5967 TONE(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1988-12-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1988-12-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1988-12-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1988-12-22 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1988-12-20 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1988-12-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-12-16 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1988-12-15 | 530 | 530 | 509 | 510 | 3,000 | 510 |
| 1988-12-14 | 540 | 540 | 530 | 530 | 17,000 | 530 |
| 1988-12-13 | 495 | 500 | 495 | 500 | 202,000 | 500 |
| 1988-12-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-12-08 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-12-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-12-03 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1988-12-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-12-01 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1988-11-30 | 491 | 495 | 491 | 495 | 5,000 | 495 |
| 1988-11-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1988-11-28 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 1988-11-25 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1988-11-24 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1988-11-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1988-11-21 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1988-11-18 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1988-11-14 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1988-11-11 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1988-11-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1988-11-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1988-11-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-11-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1988-10-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-10-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1988-10-27 | 435 | 438 | 435 | 438 | 2,000 | 438 |
| 1988-10-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1988-10-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1988-10-13 | 451 | 451 | 430 | 430 | 24,000 | 430 |
| 1988-10-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1988-10-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1988-10-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1988-09-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-09-28 | 470 | 499 | 470 | 470 | 6,000 | 470 |
| 1988-09-27 | 495 | 499 | 495 | 499 | 4,000 | 499 |
| 1988-09-26 | 500 | 500 | 495 | 495 | 206,000 | 495 |
| 1988-09-24 | 455 | 455 | 455 | 455 | 315,000 | 455 |
| 1988-09-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1988-09-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-09-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1988-09-14 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 1988-09-13 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 1988-09-12 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 1988-09-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1988-09-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1988-09-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1988-09-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-08-31 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 1988-08-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-08-29 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1988-08-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1988-08-25 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1988-08-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-08-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1988-08-19 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1988-08-18 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1988-08-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1988-08-10 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1988-08-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1988-08-08 | 499 | 500 | 490 | 490 | 6,000 | 490 |
| 1988-08-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-08-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1988-08-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-07-30 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 1988-07-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1988-07-28 | 470 | 485 | 470 | 475 | 14,000 | 475 |
| 1988-07-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1988-07-26 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1988-07-25 | 495 | 495 | 475 | 485 | 3,000 | 485 |
| 1988-07-23 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 1988-07-22 | 500 | 510 | 500 | 500 | 5,000 | 500 |
| 1988-07-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-07-20 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1988-07-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-07-18 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1988-07-15 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1988-07-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1988-07-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1988-07-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1988-07-08 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 1988-07-07 | 520 | 535 | 520 | 535 | 3,000 | 535 |
| 1988-07-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1988-07-04 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1988-07-01 | 549 | 549 | 535 | 535 | 6,000 | 535 |
| 1988-06-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-06-29 | 549 | 555 | 545 | 555 | 17,000 | 555 |
| 1988-06-28 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 1988-06-27 | 560 | 560 | 540 | 545 | 9,000 | 545 |
| 1988-06-25 | 555 | 560 | 555 | 560 | 7,000 | 560 |
| 1988-06-24 | 520 | 540 | 520 | 540 | 18,000 | 540 |
| 1988-06-23 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 1988-06-22 | 515 | 520 | 515 | 520 | 10,000 | 520 |
| 1988-06-21 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1988-06-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-06-17 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 1988-06-16 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 1988-06-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1988-06-14 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 1988-06-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1988-06-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1988-06-09 | 510 | 540 | 510 | 540 | 3,000 | 540 |
| 1988-06-08 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-06-07 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 1988-06-06 | 502 | 502 | 500 | 500 | 12,000 | 500 |
| 1988-06-04 | 505 | 505 | 500 | 500 | 14,000 | 500 |
| 1988-06-03 | 510 | 515 | 510 | 510 | 6,000 | 510 |
| 1988-06-02 | 545 | 545 | 525 | 525 | 13,000 | 525 |
| 1988-06-01 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1988-05-31 | 565 | 565 | 565 | 565 | 15,000 | 565 |
| 1988-05-30 | 535 | 545 | 535 | 545 | 14,000 | 545 |
| 1988-05-28 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 1988-05-27 | 530 | 530 | 530 | 530 | 21,000 | 530 |
| 1988-05-26 | 530 | 530 | 526 | 526 | 27,000 | 526 |
| 1988-05-25 | 503 | 515 | 503 | 515 | 22,000 | 515 |
| 1988-05-24 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1988-05-23 | 479 | 500 | 479 | 500 | 18,000 | 500 |
| 1988-05-20 | 471 | 473 | 471 | 473 | 8,000 | 473 |
| 1988-05-19 | 469 | 469 | 469 | 469 | 6,000 | 469 |
| 1988-05-18 | 460 | 470 | 458 | 470 | 8,000 | 470 |
| 1988-05-17 | 460 | 460 | 456 | 456 | 14,000 | 456 |
| 1988-05-16 | 460 | 460 | 456 | 456 | 8,000 | 456 |
| 1988-05-13 | 440 | 455 | 440 | 455 | 12,000 | 455 |
| 1988-05-12 | 450 | 455 | 450 | 455 | 9,000 | 455 |
| 1988-05-11 | 460 | 460 | 456 | 456 | 3,000 | 456 |
| 1988-05-10 | 457 | 457 | 455 | 455 | 5,000 | 455 |
| 1988-05-09 | 458 | 458 | 457 | 457 | 8,000 | 457 |
| 1988-05-07 | 458 | 458 | 458 | 458 | 5,000 | 458 |
| 1988-05-06 | 461 | 461 | 460 | 460 | 7,000 | 460 |
| 1988-05-02 | 455 | 459 | 455 | 458 | 3,000 | 458 |
| 1988-04-30 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1988-04-28 | 441 | 450 | 441 | 450 | 10,000 | 450 |
| 1988-04-27 | 430 | 437 | 430 | 436 | 8,000 | 436 |
| 1988-04-26 | 430 | 431 | 430 | 430 | 8,000 | 430 |
| 1988-04-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1988-04-23 | 428 | 428 | 425 | 428 | 15,000 | 428 |
| 1988-04-22 | 430 | 430 | 428 | 428 | 17,000 | 428 |
| 1988-04-21 | 430 | 430 | 426 | 430 | 11,000 | 430 |
| 1988-04-20 | 425 | 430 | 425 | 430 | 15,000 | 430 |
| 1988-04-19 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1988-04-18 | 445 | 445 | 430 | 430 | 16,000 | 430 |
| 1988-04-15 | 415 | 430 | 415 | 430 | 15,000 | 430 |
| 1988-04-14 | 401 | 430 | 401 | 421 | 20,000 | 421 |
| 1988-04-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1988-04-12 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1988-04-11 | 410 | 410 | 401 | 401 | 11,000 | 401 |
| 1988-04-08 | 390 | 390 | 390 | 390 | 15,000 | 390 |
| 1988-04-06 | 390 | 390 | 380 | 380 | 8,000 | 380 |
| 1988-04-05 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1988-04-04 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 1988-04-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1988-03-31 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1988-03-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1988-03-29 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 1988-03-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-03-24 | 380 | 390 | 380 | 390 | 13,000 | 390 |
| 1988-03-23 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1988-03-22 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1988-03-16 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 1988-03-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-03-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-03-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-03-09 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1988-03-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1988-03-07 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1988-03-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1988-03-04 | 361 | 363 | 361 | 363 | 2,000 | 363 |
| 1988-03-03 | 375 | 375 | 361 | 361 | 3,000 | 361 |
| 1988-03-02 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1988-03-01 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1988-02-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1988-02-25 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1988-02-24 | 376 | 380 | 360 | 380 | 7,000 | 380 |
| 1988-02-23 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1988-02-22 | 375 | 375 | 372 | 372 | 11,000 | 372 |
| 1988-02-19 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1988-02-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-02-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-02-16 | 378 | 379 | 378 | 379 | 5,000 | 379 |
| 1988-02-15 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1988-02-12 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 1988-02-10 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1988-02-09 | 375 | 375 | 368 | 368 | 7,000 | 368 |
| 1988-02-08 | 379 | 379 | 370 | 370 | 5,000 | 370 |
| 1988-02-06 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1988-02-05 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 1988-02-04 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1988-02-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1988-02-02 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1988-02-01 | 356 | 356 | 350 | 350 | 6,000 | 350 |
| 1988-01-30 | 366 | 366 | 360 | 360 | 5,000 | 360 |
| 1988-01-28 | 370 | 370 | 366 | 366 | 4,000 | 366 |
| 1988-01-27 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1988-01-26 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1988-01-25 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1988-01-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1988-01-22 | 388 | 388 | 380 | 380 | 17,000 | 380 |
| 1988-01-21 | 351 | 351 | 350 | 350 | 403,000 | 350 |
| 1988-01-20 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 1988-01-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1988-01-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株