5967 TONE(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 880 | 880 | 876 | 876 | 5,000 | 438 |
| 1989-12-28 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1989-12-27 | 870 | 880 | 870 | 880 | 7,000 | 440 |
| 1989-12-26 | 882 | 882 | 870 | 870 | 4,000 | 435 |
| 1989-12-25 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1989-12-22 | 885 | 900 | 885 | 900 | 4,000 | 450 |
| 1989-12-21 | 900 | 900 | 885 | 885 | 4,000 | 442.50 |
| 1989-12-20 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1989-12-19 | 900 | 910 | 900 | 910 | 4,000 | 455 |
| 1989-12-18 | 910 | 910 | 895 | 895 | 5,000 | 447.50 |
| 1989-12-15 | 930 | 930 | 930 | 930 | 20,000 | 465 |
| 1989-12-14 | 910 | 918 | 910 | 918 | 5,000 | 459 |
| 1989-12-13 | 928 | 928 | 919 | 919 | 5,000 | 459.50 |
| 1989-12-12 | 920 | 925 | 920 | 920 | 7,000 | 460 |
| 1989-12-11 | 910 | 925 | 910 | 925 | 7,000 | 462.50 |
| 1989-12-08 | 900 | 905 | 900 | 905 | 23,000 | 452.50 |
| 1989-12-07 | 880 | 910 | 880 | 900 | 10,000 | 450 |
| 1989-12-06 | 840 | 850 | 840 | 840 | 8,000 | 420 |
| 1989-12-05 | 825 | 835 | 822 | 835 | 8,000 | 417.50 |
| 1989-12-04 | 820 | 820 | 820 | 820 | 6,000 | 410 |
| 1989-12-01 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1989-11-30 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1989-11-29 | 820 | 830 | 820 | 830 | 7,000 | 415 |
| 1989-11-28 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 1989-11-27 | 817 | 817 | 817 | 817 | 1,000 | 408.50 |
| 1989-11-24 | 817 | 817 | 800 | 800 | 8,000 | 400 |
| 1989-11-22 | 820 | 820 | 815 | 815 | 4,000 | 407.50 |
| 1989-11-21 | 811 | 820 | 805 | 820 | 3,000 | 410 |
| 1989-11-20 | 810 | 811 | 810 | 811 | 6,000 | 405.50 |
| 1989-11-17 | 805 | 810 | 805 | 810 | 3,000 | 405 |
| 1989-11-16 | 810 | 810 | 810 | 810 | 6,000 | 405 |
| 1989-11-15 | 770 | 810 | 770 | 810 | 8,000 | 405 |
| 1989-11-14 | 772 | 777 | 772 | 772 | 4,000 | 386 |
| 1989-11-13 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1989-11-10 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 1989-11-09 | 765 | 765 | 745 | 760 | 9,000 | 380 |
| 1989-11-08 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1989-11-06 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 1989-11-02 | 745 | 755 | 745 | 755 | 4,000 | 377.50 |
| 1989-11-01 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1989-10-31 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1989-10-30 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1989-10-27 | 790 | 790 | 785 | 785 | 2,000 | 392.50 |
| 1989-10-26 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1989-10-25 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1989-10-24 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 1989-10-23 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1989-10-20 | 800 | 800 | 795 | 800 | 6,000 | 400 |
| 1989-10-19 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1989-10-16 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1989-10-13 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 1989-10-12 | 828 | 830 | 828 | 830 | 9,000 | 415 |
| 1989-10-11 | 837 | 847 | 837 | 842 | 13,000 | 421 |
| 1989-10-09 | 832 | 837 | 828 | 832 | 18,000 | 416 |
| 1989-10-06 | 765 | 817 | 765 | 817 | 25,000 | 408.50 |
| 1989-10-05 | 749 | 759 | 749 | 759 | 9,000 | 379.50 |
| 1989-10-04 | 730 | 750 | 730 | 750 | 10,000 | 375 |
| 1989-10-03 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1989-10-02 | 710 | 710 | 709 | 709 | 6,000 | 354.50 |
| 1989-09-29 | 715 | 715 | 715 | 715 | 8,000 | 357.50 |
| 1989-09-28 | 725 | 725 | 720 | 720 | 24,000 | 360 |
| 1989-09-27 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 1989-09-26 | 725 | 725 | 725 | 725 | 8,000 | 362.50 |
| 1989-09-25 | 720 | 725 | 720 | 725 | 3,000 | 362.50 |
| 1989-09-22 | 715 | 720 | 715 | 720 | 8,000 | 360 |
| 1989-09-21 | 715 | 725 | 715 | 725 | 15,000 | 362.50 |
| 1989-09-20 | 710 | 713 | 710 | 713 | 4,000 | 356.50 |
| 1989-09-19 | 700 | 700 | 693 | 700 | 10,000 | 350 |
| 1989-09-18 | 700 | 700 | 695 | 700 | 12,000 | 350 |
| 1989-09-13 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1989-09-12 | 695 | 701 | 695 | 701 | 4,000 | 350.50 |
| 1989-09-11 | 695 | 695 | 690 | 690 | 4,000 | 345 |
| 1989-09-08 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1989-09-07 | 700 | 705 | 690 | 705 | 14,000 | 352.50 |
| 1989-09-05 | 691 | 695 | 691 | 695 | 5,000 | 347.50 |
| 1989-09-04 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1989-09-01 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1989-08-31 | 711 | 720 | 711 | 716 | 12,000 | 358 |
| 1989-08-30 | 705 | 714 | 705 | 714 | 14,000 | 357 |
| 1989-08-29 | 700 | 700 | 695 | 700 | 9,000 | 350 |
| 1989-08-28 | 691 | 699 | 691 | 699 | 8,000 | 349.50 |
| 1989-08-25 | 690 | 690 | 685 | 686 | 11,000 | 343 |
| 1989-08-24 | 690 | 690 | 681 | 681 | 7,000 | 340.50 |
| 1989-08-23 | 680 | 695 | 680 | 690 | 21,000 | 345 |
| 1989-08-22 | 673 | 675 | 673 | 675 | 3,000 | 337.50 |
| 1989-08-21 | 671 | 672 | 671 | 671 | 10,000 | 335.50 |
| 1989-08-18 | 663 | 670 | 663 | 670 | 7,000 | 335 |
| 1989-08-17 | 663 | 663 | 661 | 661 | 4,000 | 330.50 |
| 1989-08-16 | 663 | 663 | 663 | 663 | 2,000 | 331.50 |
| 1989-08-15 | 661 | 663 | 661 | 663 | 4,000 | 331.50 |
| 1989-08-14 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1989-08-11 | 655 | 665 | 655 | 661 | 12,000 | 330.50 |
| 1989-08-10 | 650 | 656 | 650 | 656 | 2,000 | 328 |
| 1989-08-09 | 647 | 650 | 647 | 650 | 12,000 | 325 |
| 1989-08-08 | 647 | 647 | 647 | 647 | 7,000 | 323.50 |
| 1989-08-07 | 647 | 647 | 647 | 647 | 2,000 | 323.50 |
| 1989-08-04 | 648 | 648 | 648 | 648 | 1,000 | 324 |
| 1989-08-01 | 648 | 650 | 635 | 635 | 5,000 | 317.50 |
| 1989-07-31 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1989-07-28 | 635 | 650 | 635 | 650 | 2,000 | 325 |
| 1989-07-27 | 635 | 635 | 635 | 635 | 2,000 | 317.50 |
| 1989-07-26 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 1989-07-25 | 635 | 635 | 635 | 635 | 3,000 | 317.50 |
| 1989-07-19 | 650 | 650 | 635 | 635 | 29,000 | 317.50 |
| 1989-07-18 | 635 | 635 | 635 | 635 | 10,000 | 317.50 |
| 1989-07-17 | 635 | 636 | 635 | 636 | 5,000 | 318 |
| 1989-07-14 | 631 | 635 | 631 | 635 | 6,000 | 317.50 |
| 1989-07-13 | 645 | 645 | 630 | 645 | 26,000 | 322.50 |
| 1989-07-12 | 635 | 650 | 635 | 645 | 24,000 | 322.50 |
| 1989-07-11 | 612 | 630 | 612 | 630 | 31,000 | 315 |
| 1989-07-10 | 600 | 613 | 600 | 610 | 13,000 | 305 |
| 1989-07-07 | 595 | 600 | 595 | 600 | 15,000 | 300 |
| 1989-07-06 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-07-05 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 1989-07-03 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 1989-06-30 | 591 | 591 | 590 | 590 | 3,000 | 295 |
| 1989-06-29 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 1989-06-28 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 1989-06-27 | 590 | 595 | 590 | 595 | 4,000 | 297.50 |
| 1989-06-23 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1989-06-22 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 1989-06-21 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-06-20 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-06-19 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-06-16 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-06-13 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-06-12 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 1989-06-09 | 590 | 595 | 590 | 595 | 2,000 | 297.50 |
| 1989-06-08 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1989-06-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1989-06-05 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1989-06-02 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1989-05-31 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1989-05-30 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1989-05-29 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1989-05-26 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 1989-05-25 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1989-05-24 | 614 | 614 | 614 | 614 | 2,000 | 307 |
| 1989-05-23 | 615 | 615 | 611 | 611 | 5,000 | 305.50 |
| 1989-05-22 | 615 | 615 | 611 | 611 | 7,000 | 305.50 |
| 1989-05-19 | 600 | 615 | 600 | 615 | 6,000 | 307.50 |
| 1989-05-18 | 605 | 615 | 605 | 605 | 12,000 | 302.50 |
| 1989-05-17 | 610 | 610 | 610 | 610 | 13,000 | 305 |
| 1989-05-16 | 600 | 600 | 585 | 585 | 3,000 | 292.50 |
| 1989-05-15 | 605 | 605 | 600 | 600 | 3,000 | 300 |
| 1989-05-12 | 610 | 610 | 600 | 607 | 13,000 | 303.50 |
| 1989-05-11 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 1989-05-10 | 610 | 614 | 601 | 601 | 6,000 | 300.50 |
| 1989-05-09 | 600 | 605 | 600 | 605 | 8,000 | 302.50 |
| 1989-05-08 | 620 | 620 | 620 | 620 | 9,000 | 310 |
| 1989-05-02 | 555 | 570 | 555 | 570 | 21,000 | 285 |
| 1989-05-01 | 560 | 560 | 555 | 555 | 223,000 | 277.50 |
| 1989-04-28 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1989-04-27 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1989-04-26 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1989-04-25 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 1989-04-24 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 1989-04-19 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1989-04-18 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 1989-04-14 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1989-04-13 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 1989-04-07 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1989-04-03 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 1989-03-31 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1989-03-29 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1989-03-28 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1989-03-27 | 543 | 560 | 543 | 560 | 7,000 | 280 |
| 1989-03-24 | 540 | 540 | 540 | 540 | 221,000 | 270 |
| 1989-03-23 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1989-03-22 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 1989-03-16 | 545 | 545 | 541 | 541 | 12,000 | 270.50 |
| 1989-03-15 | 545 | 545 | 540 | 540 | 2,000 | 270 |
| 1989-03-13 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 1989-03-09 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 1989-03-03 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 1989-03-01 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1989-02-28 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1989-02-27 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 1989-02-23 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 1989-02-22 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1989-02-21 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1989-02-16 | 540 | 545 | 540 | 545 | 3,000 | 272.50 |
| 1989-02-15 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1989-02-14 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1989-02-13 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 1989-02-09 | 555 | 555 | 555 | 555 | 3,000 | 277.50 |
| 1989-02-08 | 550 | 552 | 550 | 552 | 6,000 | 276 |
| 1989-02-07 | 573 | 573 | 565 | 565 | 4,000 | 282.50 |
| 1989-02-06 | 573 | 575 | 573 | 573 | 13,000 | 286.50 |
| 1989-02-03 | 572 | 573 | 572 | 573 | 2,000 | 286.50 |
| 1989-02-02 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1989-02-01 | 600 | 600 | 590 | 590 | 6,000 | 295 |
| 1989-01-31 | 600 | 610 | 600 | 601 | 13,000 | 300.50 |
| 1989-01-30 | 600 | 620 | 600 | 620 | 18,000 | 310 |
| 1989-01-28 | 565 | 595 | 565 | 590 | 15,000 | 295 |
| 1989-01-27 | 551 | 565 | 551 | 565 | 24,000 | 282.50 |
| 1989-01-26 | 530 | 550 | 530 | 550 | 14,000 | 275 |
| 1989-01-25 | 510 | 512 | 510 | 510 | 4,000 | 255 |
| 1989-01-24 | 505 | 505 | 500 | 500 | 9,000 | 250 |
| 1989-01-23 | 505 | 505 | 500 | 500 | 14,000 | 250 |
| 1989-01-20 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 1989-01-19 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 1989-01-18 | 490 | 495 | 490 | 495 | 3,000 | 247.50 |
| 1989-01-17 | 490 | 499 | 490 | 499 | 5,000 | 249.50 |
| 1989-01-13 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1989-01-12 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1989-01-11 | 500 | 500 | 497 | 500 | 4,000 | 250 |
| 1989-01-10 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1989-01-06 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1989-01-05 | 500 | 500 | 480 | 480 | 3,000 | 240 |
| 1989-01-04 | 490 | 500 | 490 | 500 | 4,000 | 250 |
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