5967 TONE(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 450 | 450 | 442 | 442 | 3,000 | 221 |
| 2007-12-25 | 452 | 452 | 444 | 450 | 40,000 | 225 |
| 2007-12-21 | 432 | 432 | 432 | 432 | 4,000 | 216 |
| 2007-12-20 | 433 | 433 | 432 | 432 | 2,000 | 216 |
| 2007-12-17 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2007-12-14 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2007-12-13 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2007-12-12 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2007-12-11 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2007-12-10 | 475 | 475 | 465 | 465 | 4,000 | 232.50 |
| 2007-12-06 | 432 | 450 | 410 | 430 | 14,000 | 215 |
| 2007-12-05 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2007-12-03 | 441 | 446 | 441 | 446 | 4,000 | 223 |
| 2007-11-30 | 422 | 437 | 422 | 433 | 5,000 | 216.50 |
| 2007-11-29 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2007-11-28 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2007-11-27 | 477 | 477 | 432 | 432 | 4,000 | 216 |
| 2007-11-22 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2007-11-21 | 479 | 479 | 469 | 469 | 2,000 | 234.50 |
| 2007-11-20 | 465 | 465 | 444 | 444 | 11,000 | 222 |
| 2007-11-19 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2007-11-16 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2007-11-15 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2007-11-14 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2007-11-13 | 463 | 469 | 463 | 469 | 7,000 | 234.50 |
| 2007-11-12 | 469 | 469 | 469 | 469 | 6,000 | 234.50 |
| 2007-11-08 | 485 | 485 | 485 | 485 | 5,000 | 242.50 |
| 2007-11-05 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2007-10-31 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2007-10-30 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2007-10-29 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2007-10-26 | 504 | 504 | 495 | 495 | 2,000 | 247.50 |
| 2007-10-25 | 496 | 496 | 496 | 496 | 1,000 | 248 |
| 2007-10-22 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2007-10-18 | 499 | 499 | 495 | 495 | 3,000 | 247.50 |
| 2007-10-16 | 480 | 500 | 480 | 500 | 9,000 | 250 |
| 2007-10-15 | 476 | 476 | 476 | 476 | 2,000 | 238 |
| 2007-10-11 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2007-10-09 | 486 | 494 | 486 | 494 | 2,000 | 247 |
| 2007-10-03 | 502 | 502 | 501 | 501 | 2,000 | 250.50 |
| 2007-10-02 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2007-10-01 | 500 | 515 | 500 | 501 | 3,000 | 250.50 |
| 2007-09-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-09-27 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2007-09-25 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2007-09-21 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2007-09-20 | 479 | 479 | 479 | 479 | 5,000 | 239.50 |
| 2007-09-19 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2007-09-18 | 474 | 475 | 474 | 475 | 3,000 | 237.50 |
| 2007-09-14 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2007-09-12 | 480 | 494 | 470 | 470 | 10,000 | 235 |
| 2007-09-04 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2007-08-27 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2007-08-24 | 494 | 494 | 490 | 490 | 2,000 | 245 |
| 2007-08-22 | 485 | 485 | 485 | 485 | 5,000 | 242.50 |
| 2007-08-20 | 480 | 481 | 480 | 481 | 5,000 | 240.50 |
| 2007-08-17 | 475 | 480 | 475 | 475 | 5,000 | 237.50 |
| 2007-08-15 | 485 | 485 | 480 | 480 | 7,000 | 240 |
| 2007-08-14 | 470 | 485 | 470 | 485 | 7,000 | 242.50 |
| 2007-08-08 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2007-08-06 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2007-08-02 | 485 | 490 | 485 | 490 | 3,000 | 245 |
| 2007-08-01 | 485 | 485 | 485 | 485 | 5,000 | 242.50 |
| 2007-07-25 | 487 | 487 | 487 | 487 | 1,000 | 243.50 |
| 2007-07-23 | 494 | 494 | 485 | 487 | 6,000 | 243.50 |
| 2007-07-19 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2007-07-18 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2007-07-17 | 487 | 487 | 487 | 487 | 2,000 | 243.50 |
| 2007-07-12 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2007-07-10 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2007-07-09 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2007-07-06 | 492 | 492 | 490 | 490 | 5,000 | 245 |
| 2007-07-05 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2007-07-04 | 484 | 492 | 484 | 492 | 4,000 | 246 |
| 2007-07-03 | 493 | 493 | 463 | 482 | 17,000 | 241 |
| 2007-07-02 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-06-29 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2007-06-27 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2007-06-25 | 503 | 503 | 503 | 503 | 5,000 | 251.50 |
| 2007-06-22 | 490 | 498 | 490 | 498 | 2,000 | 249 |
| 2007-06-21 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2007-06-20 | 483 | 485 | 483 | 485 | 2,000 | 242.50 |
| 2007-06-19 | 482 | 482 | 481 | 481 | 2,000 | 240.50 |
| 2007-06-18 | 483 | 483 | 482 | 482 | 2,000 | 241 |
| 2007-06-15 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2007-06-14 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2007-06-12 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2007-06-08 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2007-06-07 | 485 | 485 | 482 | 482 | 5,000 | 241 |
| 2007-06-05 | 480 | 485 | 480 | 485 | 3,000 | 242.50 |
| 2007-06-04 | 491 | 491 | 488 | 488 | 2,000 | 244 |
| 2007-06-01 | 493 | 499 | 490 | 490 | 4,000 | 245 |
| 2007-05-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-05-29 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2007-05-28 | 493 | 493 | 493 | 493 | 6,000 | 246.50 |
| 2007-05-25 | 515 | 515 | 513 | 513 | 10,000 | 256.50 |
| 2007-05-24 | 516 | 516 | 515 | 516 | 4,000 | 258 |
| 2007-05-23 | 516 | 516 | 516 | 516 | 2,000 | 258 |
| 2007-05-22 | 517 | 518 | 517 | 518 | 6,000 | 259 |
| 2007-05-21 | 518 | 518 | 517 | 517 | 5,000 | 258.50 |
| 2007-05-16 | 518 | 518 | 518 | 518 | 2,000 | 259 |
| 2007-05-15 | 518 | 519 | 518 | 519 | 2,000 | 259.50 |
| 2007-05-11 | 521 | 521 | 521 | 521 | 2,000 | 260.50 |
| 2007-05-10 | 517 | 520 | 517 | 518 | 13,000 | 259 |
| 2007-05-09 | 518 | 518 | 518 | 518 | 4,000 | 259 |
| 2007-05-08 | 519 | 519 | 518 | 518 | 6,000 | 259 |
| 2007-05-07 | 520 | 520 | 519 | 519 | 5,000 | 259.50 |
| 2007-05-02 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2007-05-01 | 520 | 527 | 518 | 518 | 7,000 | 259 |
| 2007-04-27 | 518 | 518 | 518 | 518 | 3,000 | 259 |
| 2007-04-26 | 515 | 515 | 515 | 515 | 7,000 | 257.50 |
| 2007-04-25 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2007-04-24 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2007-04-23 | 514 | 516 | 514 | 514 | 6,000 | 257 |
| 2007-04-20 | 518 | 518 | 518 | 518 | 2,000 | 259 |
| 2007-04-19 | 515 | 516 | 515 | 516 | 9,000 | 258 |
| 2007-04-18 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2007-04-17 | 516 | 518 | 516 | 518 | 5,000 | 259 |
| 2007-04-16 | 514 | 517 | 514 | 516 | 4,000 | 258 |
| 2007-04-13 | 515 | 515 | 512 | 512 | 5,000 | 256 |
| 2007-04-12 | 515 | 515 | 515 | 515 | 4,000 | 257.50 |
| 2007-04-11 | 513 | 513 | 512 | 512 | 7,000 | 256 |
| 2007-04-10 | 514 | 514 | 513 | 513 | 3,000 | 256.50 |
| 2007-04-09 | 514 | 514 | 512 | 512 | 2,000 | 256 |
| 2007-04-06 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-04-05 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2007-04-04 | 510 | 515 | 510 | 515 | 5,000 | 257.50 |
| 2007-04-03 | 510 | 511 | 508 | 508 | 13,000 | 254 |
| 2007-04-02 | 519 | 519 | 511 | 511 | 6,000 | 255.50 |
| 2007-03-30 | 510 | 510 | 508 | 510 | 5,000 | 255 |
| 2007-03-29 | 508 | 509 | 508 | 509 | 2,000 | 254.50 |
| 2007-03-28 | 511 | 511 | 508 | 508 | 4,000 | 254 |
| 2007-03-27 | 512 | 512 | 512 | 512 | 6,000 | 256 |
| 2007-03-26 | 510 | 512 | 507 | 512 | 5,000 | 256 |
| 2007-03-23 | 509 | 510 | 509 | 509 | 5,000 | 254.50 |
| 2007-03-22 | 502 | 507 | 502 | 507 | 3,000 | 253.50 |
| 2007-03-20 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2007-03-19 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2007-03-16 | 507 | 507 | 505 | 505 | 9,000 | 252.50 |
| 2007-03-15 | 507 | 511 | 507 | 511 | 3,000 | 255.50 |
| 2007-03-12 | 505 | 512 | 505 | 512 | 7,000 | 256 |
| 2007-03-09 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2007-03-08 | 503 | 503 | 503 | 503 | 2,000 | 251.50 |
| 2007-03-07 | 505 | 505 | 503 | 503 | 5,000 | 251.50 |
| 2007-03-06 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2007-03-05 | 503 | 503 | 495 | 495 | 8,000 | 247.50 |
| 2007-03-02 | 501 | 507 | 490 | 500 | 8,000 | 250 |
| 2007-03-01 | 502 | 502 | 501 | 501 | 4,000 | 250.50 |
| 2007-02-28 | 501 | 505 | 500 | 505 | 7,000 | 252.50 |
| 2007-02-27 | 513 | 513 | 513 | 513 | 4,000 | 256.50 |
| 2007-02-26 | 506 | 510 | 506 | 508 | 12,000 | 254 |
| 2007-02-23 | 509 | 509 | 501 | 506 | 5,000 | 253 |
| 2007-02-22 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2007-02-21 | 508 | 508 | 507 | 507 | 3,000 | 253.50 |
| 2007-02-19 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2007-02-16 | 509 | 509 | 508 | 508 | 5,000 | 254 |
| 2007-02-15 | 510 | 510 | 501 | 501 | 8,000 | 250.50 |
| 2007-02-14 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2007-02-13 | 507 | 509 | 507 | 509 | 2,000 | 254.50 |
| 2007-02-09 | 502 | 503 | 502 | 503 | 2,000 | 251.50 |
| 2007-02-06 | 509 | 509 | 501 | 502 | 3,000 | 251 |
| 2007-02-05 | 500 | 510 | 500 | 510 | 4,000 | 255 |
| 2007-02-01 | 505 | 505 | 500 | 500 | 4,000 | 250 |
| 2007-01-31 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2007-01-30 | 510 | 510 | 505 | 505 | 5,000 | 252.50 |
| 2007-01-29 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2007-01-26 | 501 | 501 | 500 | 500 | 5,000 | 250 |
| 2007-01-25 | 503 | 503 | 503 | 503 | 3,000 | 251.50 |
| 2007-01-24 | 500 | 502 | 500 | 500 | 4,000 | 250 |
| 2007-01-23 | 501 | 501 | 500 | 500 | 6,000 | 250 |
| 2007-01-22 | 501 | 501 | 500 | 501 | 7,000 | 250.50 |
| 2007-01-19 | 505 | 505 | 500 | 503 | 7,000 | 251.50 |
| 2007-01-18 | 510 | 511 | 504 | 511 | 5,000 | 255.50 |
| 2007-01-17 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-01-16 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 2007-01-15 | 505 | 506 | 504 | 506 | 6,000 | 253 |
| 2007-01-12 | 493 | 493 | 483 | 486 | 8,000 | 243 |
| 2007-01-11 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2007-01-10 | 494 | 494 | 490 | 490 | 4,000 | 245 |
| 2007-01-09 | 497 | 497 | 497 | 497 | 3,000 | 248.50 |
| 2007-01-05 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2007-01-04 | 486 | 486 | 486 | 486 | 2,000 | 243 |
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