5967 TONE(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 235 | 260 | 235 | 260 | 11,000 | 130 |
| 2008-12-26 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2008-12-25 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2008-12-24 | 250 | 255 | 250 | 255 | 2,000 | 127.50 |
| 2008-12-19 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2008-12-18 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2008-12-16 | 280 | 280 | 276 | 276 | 2,000 | 138 |
| 2008-12-12 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2008-12-11 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 2008-12-08 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2008-12-04 | 280 | 280 | 280 | 280 | 6,000 | 140 |
| 2008-12-03 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2008-12-02 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2008-11-28 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2008-11-27 | 313 | 313 | 313 | 313 | 2,000 | 156.50 |
| 2008-11-25 | 303 | 303 | 303 | 303 | 2,000 | 151.50 |
| 2008-11-17 | 303 | 305 | 303 | 305 | 2,000 | 152.50 |
| 2008-11-05 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2008-11-04 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2008-10-31 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2008-10-30 | 299 | 299 | 299 | 299 | 3,000 | 149.50 |
| 2008-10-29 | 297 | 299 | 297 | 299 | 3,000 | 149.50 |
| 2008-10-27 | 300 | 300 | 280 | 280 | 3,000 | 140 |
| 2008-10-24 | 292 | 292 | 280 | 280 | 4,000 | 140 |
| 2008-10-23 | 300 | 300 | 272 | 272 | 3,000 | 136 |
| 2008-10-10 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2008-10-09 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2008-10-08 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2008-10-07 | 300 | 300 | 300 | 300 | 12,000 | 150 |
| 2008-10-06 | 328 | 330 | 303 | 303 | 4,000 | 151.50 |
| 2008-09-30 | 308 | 318 | 308 | 318 | 2,000 | 159 |
| 2008-09-26 | 334 | 334 | 328 | 328 | 3,000 | 164 |
| 2008-09-24 | 324 | 324 | 324 | 324 | 1,000 | 162 |
| 2008-09-19 | 328 | 329 | 328 | 329 | 12,000 | 164.50 |
| 2008-09-16 | 340 | 340 | 328 | 328 | 2,000 | 164 |
| 2008-09-10 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 2008-09-09 | 339 | 339 | 339 | 339 | 4,000 | 169.50 |
| 2008-09-08 | 346 | 346 | 340 | 340 | 3,000 | 170 |
| 2008-09-05 | 340 | 340 | 339 | 339 | 2,000 | 169.50 |
| 2008-09-03 | 350 | 350 | 345 | 345 | 6,000 | 172.50 |
| 2008-09-01 | 343 | 350 | 343 | 350 | 4,000 | 175 |
| 2008-08-28 | 343 | 343 | 329 | 330 | 3,000 | 165 |
| 2008-08-27 | 344 | 344 | 334 | 334 | 4,000 | 167 |
| 2008-08-25 | 334 | 334 | 324 | 324 | 2,000 | 162 |
| 2008-08-21 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2008-08-18 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2008-08-15 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2008-08-07 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2008-08-01 | 325 | 325 | 325 | 325 | 4,000 | 162.50 |
| 2008-07-30 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2008-07-29 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2008-07-28 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2008-07-25 | 341 | 341 | 331 | 331 | 5,000 | 165.50 |
| 2008-07-24 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2008-07-23 | 306 | 320 | 306 | 320 | 4,000 | 160 |
| 2008-07-22 | 305 | 315 | 305 | 305 | 24,000 | 152.50 |
| 2008-07-18 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2008-07-11 | 355 | 355 | 330 | 330 | 10,000 | 165 |
| 2008-07-10 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2008-07-08 | 331 | 331 | 331 | 331 | 1,000 | 165.50 |
| 2008-07-07 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2008-07-03 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2008-07-02 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2008-07-01 | 365 | 365 | 350 | 350 | 3,000 | 175 |
| 2008-06-30 | 370 | 370 | 365 | 365 | 2,000 | 182.50 |
| 2008-06-27 | 385 | 385 | 375 | 375 | 2,000 | 187.50 |
| 2008-06-25 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2008-06-24 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2008-06-19 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2008-06-18 | 370 | 375 | 370 | 375 | 3,000 | 187.50 |
| 2008-06-16 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2008-06-13 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-06-11 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2008-06-06 | 390 | 390 | 386 | 386 | 2,000 | 193 |
| 2008-06-04 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2008-05-30 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2008-05-29 | 395 | 395 | 390 | 395 | 5,000 | 197.50 |
| 2008-05-27 | 407 | 407 | 395 | 405 | 3,000 | 202.50 |
| 2008-05-26 | 405 | 417 | 405 | 412 | 7,000 | 206 |
| 2008-05-23 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2008-05-21 | 410 | 420 | 410 | 420 | 10,000 | 210 |
| 2008-05-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-05-19 | 400 | 410 | 400 | 410 | 8,000 | 205 |
| 2008-05-16 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-05-15 | 396 | 397 | 396 | 397 | 2,000 | 198.50 |
| 2008-05-13 | 392 | 397 | 392 | 397 | 2,000 | 198.50 |
| 2008-05-12 | 391 | 400 | 389 | 400 | 7,000 | 200 |
| 2008-05-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-05-02 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2008-04-28 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2008-04-25 | 419 | 419 | 401 | 401 | 5,000 | 200.50 |
| 2008-04-22 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2008-04-18 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 2008-04-16 | 386 | 386 | 386 | 386 | 2,000 | 193 |
| 2008-04-15 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2008-04-14 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-04-09 | 419 | 419 | 405 | 405 | 2,000 | 202.50 |
| 2008-04-08 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-04-04 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2008-04-02 | 418 | 419 | 418 | 419 | 3,000 | 209.50 |
| 2008-04-01 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2008-03-28 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2008-03-27 | 419 | 419 | 419 | 419 | 2,000 | 209.50 |
| 2008-03-26 | 390 | 395 | 386 | 386 | 5,000 | 193 |
| 2008-03-25 | 395 | 400 | 395 | 395 | 5,000 | 197.50 |
| 2008-03-24 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2008-03-12 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2008-03-10 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2008-03-05 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 2008-03-04 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-03-03 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2008-02-29 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-02-27 | 425 | 425 | 425 | 425 | 4,000 | 212.50 |
| 2008-02-21 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2008-02-18 | 420 | 420 | 410 | 410 | 4,000 | 205 |
| 2008-02-14 | 385 | 385 | 385 | 385 | 6,000 | 192.50 |
| 2008-02-12 | 385 | 385 | 370 | 380 | 6,000 | 190 |
| 2008-02-07 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-02-06 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2008-02-04 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2008-02-01 | 384 | 384 | 384 | 384 | 1,000 | 192 |
| 2008-01-31 | 387 | 387 | 385 | 385 | 6,000 | 192.50 |
| 2008-01-30 | 382 | 387 | 382 | 387 | 5,000 | 193.50 |
| 2008-01-28 | 402 | 402 | 402 | 402 | 2,000 | 201 |
| 2008-01-25 | 402 | 402 | 402 | 402 | 3,000 | 201 |
| 2008-01-22 | 381 | 391 | 381 | 382 | 7,000 | 191 |
| 2008-01-18 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2008-01-17 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2008-01-15 | 415 | 415 | 413 | 413 | 3,000 | 206.50 |
| 2008-01-11 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2008-01-04 | 428 | 428 | 423 | 423 | 2,000 | 211.50 |
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