5967 TONE(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 165 | 165 | 165 | 165 | 1,000 | 82.50 |
| 1997-12-26 | 165 | 165 | 165 | 165 | 1,000 | 82.50 |
| 1997-12-25 | 172 | 172 | 167 | 167 | 3,000 | 83.50 |
| 1997-12-22 | 162 | 162 | 162 | 162 | 1,000 | 81 |
| 1997-12-17 | 162 | 162 | 162 | 162 | 1,000 | 81 |
| 1997-12-16 | 172 | 172 | 172 | 172 | 302,000 | 86 |
| 1997-12-11 | 172 | 172 | 172 | 172 | 1,000 | 86 |
| 1997-12-09 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 1997-12-08 | 171 | 171 | 171 | 171 | 1,000 | 85.50 |
| 1997-12-05 | 186 | 186 | 186 | 186 | 5,000 | 93 |
| 1997-12-04 | 176 | 176 | 176 | 176 | 1,000 | 88 |
| 1997-12-03 | 176 | 176 | 175 | 175 | 2,000 | 87.50 |
| 1997-12-02 | 177 | 177 | 177 | 177 | 2,000 | 88.50 |
| 1997-11-28 | 193 | 193 | 190 | 190 | 5,000 | 95 |
| 1997-11-25 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 1997-11-19 | 215 | 215 | 215 | 215 | 306,000 | 107.50 |
| 1997-11-17 | 215 | 215 | 215 | 215 | 4,000 | 107.50 |
| 1997-11-14 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 1997-11-11 | 218 | 218 | 215 | 215 | 6,000 | 107.50 |
| 1997-10-31 | 215 | 215 | 215 | 215 | 2,000 | 107.50 |
| 1997-10-24 | 224 | 224 | 224 | 224 | 1,000 | 112 |
| 1997-10-23 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1997-10-15 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 1997-10-14 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 1997-10-09 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 1997-10-08 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 1997-10-03 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 1997-09-26 | 244 | 244 | 244 | 244 | 1,000 | 122 |
| 1997-09-25 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1997-09-09 | 250 | 250 | 246 | 246 | 7,000 | 123 |
| 1997-09-08 | 254 | 254 | 250 | 250 | 18,000 | 125 |
| 1997-09-02 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 1997-08-28 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 1997-08-27 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 1997-08-26 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 1997-08-25 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
| 1997-08-14 | 285 | 285 | 285 | 285 | 4,000 | 142.50 |
| 1997-08-06 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 1997-08-04 | 286 | 286 | 285 | 285 | 3,000 | 142.50 |
| 1997-08-01 | 295 | 295 | 286 | 286 | 2,000 | 143 |
| 1997-07-31 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 1997-07-30 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1997-07-28 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1997-07-25 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1997-07-18 | 295 | 295 | 285 | 285 | 2,000 | 142.50 |
| 1997-07-16 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1997-07-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1997-07-11 | 310 | 310 | 305 | 305 | 5,000 | 152.50 |
| 1997-07-10 | 310 | 310 | 300 | 300 | 5,000 | 150 |
| 1997-07-09 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1997-07-04 | 310 | 310 | 300 | 300 | 3,000 | 150 |
| 1997-06-27 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1997-06-25 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1997-06-11 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1997-06-09 | 306 | 306 | 305 | 305 | 2,000 | 152.50 |
| 1997-06-05 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1997-06-02 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 1997-05-30 | 312 | 312 | 300 | 300 | 3,000 | 150 |
| 1997-05-27 | 318 | 318 | 318 | 318 | 1,000 | 159 |
| 1997-05-23 | 310 | 311 | 310 | 310 | 39,000 | 155 |
| 1997-05-22 | 325 | 326 | 311 | 311 | 13,000 | 155.50 |
| 1997-05-20 | 311 | 325 | 311 | 325 | 14,000 | 162.50 |
| 1997-05-19 | 311 | 311 | 311 | 311 | 7,000 | 155.50 |
| 1997-05-16 | 314 | 314 | 310 | 310 | 11,000 | 155 |
| 1997-05-13 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 1997-05-07 | 309 | 309 | 309 | 309 | 314,000 | 154.50 |
| 1997-05-01 | 300 | 310 | 300 | 309 | 3,000 | 154.50 |
| 1997-04-28 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1997-04-25 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 1997-04-22 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 1997-04-21 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1997-04-18 | 300 | 300 | 300 | 300 | 8,000 | 150 |
| 1997-04-15 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 1997-04-10 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1997-04-07 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1997-04-04 | 345 | 345 | 344 | 345 | 14,000 | 172.50 |
| 1997-04-03 | 330 | 345 | 330 | 345 | 12,000 | 172.50 |
| 1997-03-25 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1997-03-18 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 1997-03-13 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1997-03-06 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 1997-03-05 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 1997-02-27 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1997-02-26 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 1997-02-25 | 322 | 332 | 322 | 332 | 2,000 | 166 |
| 1997-02-24 | 320 | 320 | 319 | 319 | 3,000 | 159.50 |
| 1997-02-21 | 319 | 319 | 319 | 319 | 2,000 | 159.50 |
| 1997-02-19 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1997-02-14 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 1997-02-10 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 1997-02-06 | 325 | 325 | 325 | 325 | 5,000 | 162.50 |
| 1997-02-05 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 1997-02-03 | 306 | 306 | 306 | 306 | 2,000 | 153 |
| 1997-01-31 | 306 | 306 | 306 | 306 | 2,000 | 153 |
| 1997-01-30 | 306 | 306 | 306 | 306 | 2,000 | 153 |
| 1997-01-29 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 1997-01-28 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1997-01-27 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 1997-01-24 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 1997-01-20 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 1997-01-17 | 335 | 336 | 323 | 323 | 3,000 | 161.50 |
| 1997-01-16 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 1997-01-13 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 1997-01-10 | 325 | 325 | 300 | 300 | 8,000 | 150 |
| 1997-01-09 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1997-01-07 | 332 | 332 | 332 | 332 | 2,000 | 166 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株