ＴＯＮＥ(5967)の株価時系列情報
ＴＯＮＥ(5967)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 778 | 778 | 752 | 765 | 4,900 |
| 2022/12/29 | 756 | 763 | 755 | 763 | 2,400 |
| 2022/12/28 | 765 | 779 | 753 | 753 | 3,300 |
| 2022/12/27 | 766 | 780 | 754 | 754 | 2,800 |
| 2022/12/26 | 781 | 781 | 750 | 759 | 6,700 |
| 2022/12/23 | 805 | 805 | 785 | 796 | 3,900 |
| 2022/12/22 | 826 | 826 | 784 | 790 | 2,100 |
| 2022/12/21 | 777 | 820 | 777 | 816 | 5,400 |
| 2022/12/20 | 806 | 809 | 760 | 777 | 6,700 |
| 2022/12/19 | 833 | 840 | 818 | 818 | 4,600 |
| 2022/12/16 | 853 | 853 | 825 | 839 | 1,800 |
| 2022/12/15 | 843 | 871 | 840 | 855 | 6,300 |
| 2022/12/14 | 830 | 848 | 824 | 832 | 4,900 |
| 2022/12/13 | 845 | 848 | 815 | 822 | 17,500 |
| 2022/12/12 | 774 | 838 | 774 | 800 | 36,000 |
| 2022/12/09 | 770 | 800 | 750 | 774 | 10,300 |
| 2022/12/08 | 743 | 777 | 735 | 770 | 7,600 |
| 2022/12/07 | 721 | 729 | 720 | 729 | 8,400 |
| 2022/12/06 | 780 | 780 | 733 | 733 | 10,300 |
| 2022/12/05 | 830 | 835 | 771 | 771 | 21,600 |
| 2022/12/02 | 918 | 918 | 850 | 850 | 5,200 |
| 2022/12/01 | 930 | 957 | 888 | 918 | 11,100 |
| 2022/11/30 | 983 | 1,000 | 940 | 943 | 16,000 |
| 2022/11/29 | 928 | 995 | 901 | 964 | 42,000 |
| 2022/11/29 | 1 -> 5.00 分割 | ||||
| 2022/11/28 | 4,900 | 5,440 | 4,900 | 5,240 | 11,100 |
| 2022/11/25 | 4,850 | 4,970 | 4,805 | 4,970 | 3,900 |
| 2022/11/24 | 4,845 | 4,845 | 4,735 | 4,825 | 1,500 |
| 2022/11/22 | 4,800 | 4,850 | 4,730 | 4,755 | 1,900 |
| 2022/11/21 | 4,730 | 4,880 | 4,600 | 4,815 | 2,000 |
| 2022/11/18 | 4,880 | 4,895 | 4,700 | 4,800 | 1,200 |
| 2022/11/17 | 4,835 | 4,870 | 4,650 | 4,670 | 3,000 |
| 2022/11/16 | 5,060 | 5,130 | 4,905 | 4,905 | 3,300 |
| 2022/11/15 | 5,090 | 5,200 | 5,090 | 5,200 | 2,200 |
| 2022/11/14 | 4,890 | 5,300 | 4,890 | 5,190 | 8,000 |
| 2022/11/11 | 4,925 | 4,925 | 4,640 | 4,750 | 3,200 |
| 2022/11/10 | 4,400 | 5,060 | 4,400 | 4,905 | 6,600 |
| 2022/11/09 | 4,265 | 4,400 | 4,265 | 4,400 | 4,600 |
| 2022/11/08 | 4,210 | 4,290 | 4,210 | 4,265 | 4,200 |
| 2022/11/07 | 4,175 | 4,235 | 4,175 | 4,200 | 1,000 |
| 2022/11/04 | 4,085 | 4,160 | 4,085 | 4,160 | 1,800 |
| 2022/11/02 | 4,040 | 4,095 | 4,025 | 4,085 | 1,400 |
| 2022/11/01 | 4,090 | 4,095 | 4,040 | 4,045 | 1,500 |
| 2022/10/31 | 4,060 | 4,085 | 4,040 | 4,050 | 2,600 |
| 2022/10/28 | 4,100 | 4,120 | 4,025 | 4,060 | 4,200 |
| 2022/10/27 | 4,195 | 4,195 | 4,080 | 4,100 | 900 |
| 2022/10/26 | 4,075 | 4,195 | 4,075 | 4,195 | 1,800 |
| 2022/10/25 | 4,080 | 4,130 | 3,985 | 4,130 | 3,200 |
| 2022/10/24 | 3,970 | 4,275 | 3,970 | 4,000 | 9,500 |
| 2022/10/21 | 3,995 | 3,995 | 3,960 | 3,960 | 2,300 |
| 2022/10/20 | 3,945 | 3,980 | 3,925 | 3,970 | 900 |
| 2022/10/19 | 3,985 | 4,075 | 3,855 | 3,945 | 3,300 |
| 2022/10/18 | 3,855 | 3,985 | 3,855 | 3,985 | 3,500 |
| 2022/10/17 | 3,850 | 3,950 | 3,800 | 3,885 | 10,400 |
| 2022/10/14 | 4,130 | 4,130 | 4,130 | 4,130 | 6,300 |
| 2022/10/12 | 3,400 | 3,430 | 3,400 | 3,430 | 400 |
| 2022/10/11 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2022/10/07 | 3,340 | 3,475 | 3,335 | 3,450 | 500 |
| 2022/10/05 | 3,275 | 3,320 | 3,275 | 3,300 | 1,700 |
| 2022/10/04 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2022/10/03 | 3,480 | 3,480 | 3,410 | 3,410 | 200 |
| 2022/09/30 | 3,495 | 3,520 | 3,490 | 3,490 | 2,100 |
| 2022/09/29 | 3,435 | 3,435 | 3,340 | 3,430 | 1,200 |
| 2022/09/28 | 3,570 | 3,570 | 3,500 | 3,500 | 400 |
| 2022/09/27 | 3,500 | 3,500 | 3,430 | 3,430 | 800 |
| 2022/09/26 | 3,510 | 3,575 | 3,510 | 3,575 | 400 |
| 2022/09/22 | 3,485 | 3,650 | 3,485 | 3,650 | 2,100 |
| 2022/09/21 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2022/09/20 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 2022/09/15 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2022/09/14 | 3,420 | 3,420 | 3,410 | 3,410 | 500 |
| 2022/09/13 | 3,410 | 3,410 | 3,410 | 3,410 | 700 |
| 2022/09/12 | 3,400 | 3,400 | 3,400 | 3,400 | 500 |
| 2022/09/08 | 3,400 | 3,420 | 3,400 | 3,420 | 300 |
| 2022/09/07 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2022/09/05 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2022/09/02 | 3,445 | 3,445 | 3,420 | 3,420 | 500 |
| 2022/09/01 | 3,455 | 3,455 | 3,400 | 3,400 | 4,800 |
| 2022/08/31 | 3,455 | 3,455 | 3,450 | 3,455 | 1,800 |
| 2022/08/30 | 3,570 | 3,570 | 3,380 | 3,385 | 1,700 |
| 2022/08/29 | 3,465 | 3,670 | 3,465 | 3,500 | 9,400 |
| 2022/08/26 | 3,385 | 3,400 | 3,385 | 3,400 | 3,600 |
| 2022/08/25 | 3,290 | 3,325 | 3,290 | 3,320 | 1,500 |
| 2022/08/24 | 3,220 | 3,230 | 3,220 | 3,230 | 200 |
| 2022/08/23 | 3,190 | 3,205 | 3,190 | 3,205 | 400 |
| 2022/08/22 | 3,195 | 3,195 | 3,180 | 3,180 | 500 |
| 2022/08/19 | 3,160 | 3,195 | 3,160 | 3,195 | 300 |
| 2022/08/18 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
| 2022/08/17 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/08/15 | 3,170 | 3,200 | 3,170 | 3,175 | 400 |
| 2022/08/12 | 3,225 | 3,225 | 3,170 | 3,170 | 800 |
| 2022/08/10 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2022/08/09 | 3,225 | 3,225 | 3,225 | 3,225 | 200 |
| 2022/08/08 | 3,195 | 3,195 | 3,195 | 3,195 | 200 |
| 2022/08/05 | 3,195 | 3,195 | 3,145 | 3,145 | 200 |
| 2022/08/04 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2022/08/01 | 3,195 | 3,205 | 3,195 | 3,205 | 300 |
| 2022/07/29 | 3,310 | 3,310 | 3,310 | 3,310 | 900 |
| 2022/07/28 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2022/07/27 | 3,190 | 3,200 | 3,150 | 3,200 | 400 |
| 2022/07/26 | 3,145 | 3,190 | 3,135 | 3,190 | 700 |
| 2022/07/25 | 3,165 | 3,185 | 3,165 | 3,185 | 600 |
| 2022/07/20 | 3,065 | 3,065 | 3,065 | 3,065 | 1,000 |
| 2022/07/19 | 3,015 | 3,070 | 3,015 | 3,070 | 500 |
| 2022/07/15 | 3,060 | 3,075 | 3,055 | 3,075 | 1,500 |
| 2022/07/14 | 3,060 | 3,085 | 3,060 | 3,065 | 1,600 |
| 2022/07/13 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/07/12 | 3,185 | 3,185 | 3,115 | 3,115 | 200 |
| 2022/07/11 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2022/07/06 | 3,060 | 3,200 | 3,060 | 3,130 | 400 |
| 2022/07/05 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2022/07/01 | 3,110 | 3,110 | 3,050 | 3,050 | 700 |
| 2022/06/30 | 3,245 | 3,245 | 3,180 | 3,180 | 1,000 |
| 2022/06/29 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2022/06/28 | 3,090 | 3,095 | 3,050 | 3,050 | 400 |
| 2022/06/27 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2022/06/24 | 3,020 | 3,055 | 3,010 | 3,010 | 900 |
| 2022/06/23 | 3,055 | 3,125 | 2,991 | 2,991 | 700 |
| 2022/06/22 | 3,005 | 3,005 | 3,000 | 3,000 | 300 |
| 2022/06/21 | 3,050 | 3,050 | 3,040 | 3,050 | 400 |
| 2022/06/20 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/06/17 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/06/16 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/06/15 | 3,025 | 3,050 | 3,000 | 3,050 | 1,200 |
| 2022/06/14 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2022/06/13 | 3,060 | 3,115 | 3,050 | 3,050 | 400 |
| 2022/06/07 | 3,120 | 3,120 | 3,060 | 3,060 | 300 |
| 2022/06/06 | 3,120 | 3,120 | 3,100 | 3,100 | 300 |
| 2022/06/03 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/06/02 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/06/01 | 3,070 | 3,120 | 3,070 | 3,120 | 4,300 |
| 2022/05/31 | 3,310 | 3,310 | 3,120 | 3,120 | 1,300 |
| 2022/05/30 | 3,090 | 3,100 | 3,090 | 3,100 | 300 |
| 2022/05/27 | 3,200 | 3,200 | 3,150 | 3,150 | 700 |
| 2022/05/26 | 3,205 | 3,205 | 3,200 | 3,200 | 500 |
| 2022/05/25 | 3,240 | 3,240 | 3,190 | 3,235 | 800 |
| 2022/05/23 | 3,110 | 3,170 | 3,110 | 3,170 | 200 |
| 2022/05/20 | 3,120 | 3,280 | 3,105 | 3,105 | 1,400 |
| 2022/05/19 | 3,080 | 3,175 | 3,050 | 3,050 | 1,400 |
| 2022/05/18 | 3,125 | 3,150 | 3,125 | 3,150 | 200 |
| 2022/05/17 | 3,110 | 3,180 | 3,110 | 3,180 | 200 |
| 2022/05/16 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2022/05/10 | 3,220 | 3,240 | 3,220 | 3,235 | 500 |
| 2022/05/09 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2022/05/02 | 3,145 | 3,285 | 3,145 | 3,285 | 800 |
| 2022/04/28 | 3,295 | 3,295 | 3,215 | 3,215 | 1,200 |
| 2022/04/27 | 3,145 | 3,270 | 3,140 | 3,245 | 1,400 |
| 2022/04/26 | 3,200 | 3,270 | 3,200 | 3,215 | 900 |
| 2022/04/25 | 3,270 | 3,270 | 3,250 | 3,270 | 1,800 |
| 2022/04/22 | 3,260 | 3,270 | 3,260 | 3,270 | 600 |
| 2022/04/21 | 3,280 | 3,280 | 3,225 | 3,240 | 700 |
| 2022/04/20 | 3,210 | 3,275 | 3,205 | 3,275 | 500 |
| 2022/04/19 | 3,210 | 3,285 | 3,210 | 3,210 | 800 |
| 2022/04/18 | 3,230 | 3,295 | 3,185 | 3,205 | 1,000 |
| 2022/04/15 | 3,210 | 3,260 | 3,180 | 3,180 | 1,700 |
| 2022/04/14 | 3,190 | 3,280 | 3,190 | 3,280 | 1,500 |
| 2022/04/13 | 3,110 | 3,180 | 3,110 | 3,160 | 1,300 |
| 2022/04/12 | 3,095 | 3,205 | 3,085 | 3,125 | 7,600 |
| 2022/04/11 | 3,095 | 3,135 | 3,065 | 3,095 | 700 |
| 2022/04/08 | 3,120 | 3,120 | 3,075 | 3,095 | 1,900 |
| 2022/04/07 | 3,180 | 3,200 | 3,050 | 3,050 | 2,400 |
| 2022/04/06 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/04/05 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/04/04 | 3,170 | 3,245 | 3,170 | 3,190 | 400 |
| 2022/04/01 | 3,295 | 3,295 | 3,150 | 3,220 | 1,200 |
| 2022/03/31 | 3,190 | 3,210 | 3,190 | 3,200 | 800 |
| 2022/03/30 | 3,240 | 3,240 | 3,180 | 3,180 | 600 |
| 2022/03/29 | 3,235 | 3,235 | 3,110 | 3,150 | 1,200 |
| 2022/03/28 | 3,280 | 3,325 | 3,280 | 3,305 | 2,300 |
| 2022/03/25 | 3,245 | 3,255 | 3,235 | 3,250 | 1,600 |
| 2022/03/24 | 3,295 | 3,295 | 3,205 | 3,220 | 2,200 |
| 2022/03/23 | 3,035 | 3,225 | 3,035 | 3,160 | 1,000 |
| 2022/03/22 | 3,100 | 3,100 | 3,000 | 3,055 | 1,600 |
| 2022/03/18 | 2,975 | 3,120 | 2,975 | 3,120 | 1,100 |
| 2022/03/17 | 2,932 | 3,015 | 2,932 | 2,975 | 600 |
| 2022/03/16 | 2,980 | 2,985 | 2,980 | 2,982 | 300 |
| 2022/03/15 | 3,015 | 3,015 | 2,945 | 2,980 | 300 |
| 2022/03/14 | 3,030 | 3,030 | 3,015 | 3,015 | 400 |
| 2022/03/07 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2022/03/03 | 2,927 | 2,931 | 2,927 | 2,931 | 1,600 |
| 2022/03/02 | 2,950 | 2,950 | 2,926 | 2,926 | 500 |
| 2022/03/01 | 3,010 | 3,010 | 2,980 | 2,980 | 500 |
| 2022/02/28 | 3,090 | 3,090 | 2,995 | 2,995 | 1,400 |
| 2022/02/25 | 3,040 | 3,040 | 2,983 | 2,990 | 1,500 |
| 2022/02/24 | 3,020 | 3,090 | 3,020 | 3,040 | 900 |
| 2022/02/22 | 3,005 | 3,090 | 3,005 | 3,090 | 900 |
| 2022/02/18 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2022/02/14 | 3,080 | 3,080 | 3,000 | 3,000 | 3,900 |
| 2022/02/07 | 3,050 | 3,080 | 3,050 | 3,080 | 300 |
| 2022/02/03 | 2,960 | 3,015 | 2,960 | 3,015 | 400 |
| 2022/01/31 | 3,090 | 3,090 | 3,050 | 3,050 | 700 |
| 2022/01/28 | 2,980 | 2,988 | 2,970 | 2,988 | 900 |
| 2022/01/27 | 3,000 | 3,000 | 2,990 | 2,990 | 500 |
| 2022/01/26 | 3,000 | 3,000 | 2,988 | 2,990 | 600 |
| 2022/01/25 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2022/01/21 | 3,040 | 3,050 | 3,000 | 3,000 | 1,200 |
| 2022/01/20 | 3,005 | 3,100 | 3,005 | 3,040 | 1,600 |
| 2022/01/19 | 3,075 | 3,075 | 3,035 | 3,035 | 600 |
| 2022/01/18 | 3,085 | 3,085 | 3,080 | 3,080 | 4,000 |
| 2022/01/17 | 3,100 | 3,115 | 3,065 | 3,085 | 600 |
| 2022/01/14 | 3,275 | 3,275 | 3,260 | 3,260 | 1,400 |
| 2022/01/13 | 3,245 | 3,245 | 3,125 | 3,135 | 700 |
| 2022/01/07 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2022/01/05 | 3,180 | 3,200 | 3,180 | 3,200 | 400 |
| 2022/01/04 | 3,180 | 3,180 | 3,165 | 3,165 | 400 |