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
1989-12-298808808768765,000876
1989-12-288808808808803,000880
1989-12-278708808708807,000880
1989-12-268828828708704,000870
1989-12-258808808808801,000880
1989-12-228859008859004,000900
1989-12-219009008858854,000885
1989-12-209109109109103,000910
1989-12-199009109009104,000910
1989-12-189109108958955,000895
1989-12-1593093093093020,000930
1989-12-149109189109185,000918
1989-12-139289289199195,000919
1989-12-129209259209207,000920
1989-12-119109259109257,000925
1989-12-0890090590090523,000905
1989-12-0788091088090010,000900
1989-12-068408508408408,000840
1989-12-058258358228358,000835
1989-12-048208208208206,000820
1989-12-018208208208203,000820
1989-11-308208208208202,000820
1989-11-298208308208307,000830
1989-11-288198198198191,000819
1989-11-278178178178171,000817
1989-11-248178178008008,000800
1989-11-228208208158154,000815
1989-11-218118208058203,000820
1989-11-208108118108116,000811
1989-11-178058108058103,000810
1989-11-168108108108106,000810
1989-11-157708107708108,000810
1989-11-147727777727724,000772
1989-11-137707707707702,000770
1989-11-107607607607604,000760
1989-11-097657657457609,000760
1989-11-087607607607602,000760
1989-11-067607607607605,000760
1989-11-027457557457554,000755
1989-11-017357357357351,000735
1989-10-317307307307302,000730
1989-10-307857857857851,000785
1989-10-277907907857852,000785
1989-10-268008008008002,000800
1989-10-258108108108104,000810
1989-10-248108108108103,000810
1989-10-238008008008007,000800
1989-10-208008007958006,000800
1989-10-198008008008004,000800
1989-10-168008008008002,000800
1989-10-138008008008008,000800
1989-10-128288308288309,000830
1989-10-1183784783784213,000842
1989-10-0983283782883218,000832
1989-10-0676581776581725,000817
1989-10-057497597497599,000759
1989-10-0473075073075010,000750
1989-10-037007007007006,000700
1989-10-027107107097096,000709
1989-09-297157157157158,000715
1989-09-2872572572072024,000720
1989-09-277257257257253,000725
1989-09-267257257257258,000725
1989-09-257207257207253,000725
1989-09-227157207157208,000720
1989-09-2171572571572515,000725
1989-09-207107137107134,000713
1989-09-1970070069370010,000700
1989-09-1870070069570012,000700
1989-09-137007007007002,000700
1989-09-126957016957014,000701
1989-09-116956956906904,000690
1989-09-087057057057051,000705
1989-09-0770070569070514,000705
1989-09-056916956916955,000695
1989-09-047007007007006,000700
1989-09-017107107107101,000710
1989-08-3171172071171612,000716
1989-08-3070571470571414,000714
1989-08-297007006957009,000700
1989-08-286916996916998,000699
1989-08-2569069068568611,000686
1989-08-246906906816817,000681
1989-08-2368069568069021,000690
1989-08-226736756736753,000675
1989-08-2167167267167110,000671
1989-08-186636706636707,000670
1989-08-176636636616614,000661
1989-08-166636636636632,000663
1989-08-156616636616634,000663
1989-08-146616616616611,000661
1989-08-1165566565566112,000661
1989-08-106506566506562,000656
1989-08-0964765064765012,000650
1989-08-086476476476477,000647
1989-08-076476476476472,000647
1989-08-046486486486481,000648
1989-08-016486506356355,000635
1989-07-316506506506503,000650
1989-07-286356506356502,000650
1989-07-276356356356352,000635
1989-07-266346346346341,000634
1989-07-256356356356353,000635
1989-07-1965065063563529,000635
1989-07-1863563563563510,000635
1989-07-176356366356365,000636
1989-07-146316356316356,000635
1989-07-1364564563064526,000645
1989-07-1263565063564524,000645
1989-07-1161263061263031,000630
1989-07-1060061360061013,000610
1989-07-0759560059560015,000600
1989-07-065905905905901,000590
1989-07-055855855855852,000585
1989-07-035855855855851,000585
1989-06-305915915905903,000590
1989-06-295955955955951,000595
1989-06-285995995995991,000599
1989-06-275905955905954,000595
1989-06-235905905905902,000590
1989-06-225855855855852,000585
1989-06-215905905905901,000590
1989-06-205905905905901,000590
1989-06-195905905905901,000590
1989-06-165905905905901,000590
1989-06-135905905905901,000590
1989-06-125905905905903,000590
1989-06-095905955905952,000595
1989-06-085905905905901,000590
1989-06-076006006006001,000600
1989-06-056006006006004,000600
1989-06-026106106106104,000610
1989-05-316106106106101,000610
1989-05-306106106106105,000610
1989-05-296106106106104,000610
1989-05-266116116116111,000611
1989-05-256106106106104,000610
1989-05-246146146146142,000614
1989-05-236156156116115,000611
1989-05-226156156116117,000611
1989-05-196006156006156,000615
1989-05-1860561560560512,000605
1989-05-1761061061061013,000610
1989-05-166006005855853,000585
1989-05-156056056006003,000600
1989-05-1261061060060713,000607
1989-05-116106106106103,000610
1989-05-106106146016016,000601
1989-05-096006056006058,000605
1989-05-086206206206209,000620
1989-05-0255557055557021,000570
1989-05-01560560555555223,000555
1989-04-285605605605601,000560
1989-04-275605605605601,000560
1989-04-265605605605602,000560
1989-04-255655655655651,000565
1989-04-245605605605603,000560
1989-04-195505505505501,000550
1989-04-185505505505505,000550
1989-04-145405405405401,000540
1989-04-135505505405404,000540
1989-04-075505505505501,000550
1989-04-035605605605603,000560
1989-03-315515515515511,000551
1989-03-295505505505502,000550
1989-03-285505505505503,000550
1989-03-275435605435607,000560
1989-03-24540540540540221,000540
1989-03-235355355355351,000535
1989-03-225365365365361,000536
1989-03-1654554554154112,000541
1989-03-155455455405402,000540
1989-03-135405505405504,000550
1989-03-095305305305305,000530
1989-03-035305305305302,000530
1989-03-015355355355351,000535
1989-02-285305305305301,000530
1989-02-275405405405403,000540
1989-02-235405405405403,000540
1989-02-225505505505501,000550
1989-02-215505505505502,000550
1989-02-165405455405453,000545
1989-02-155405405405402,000540
1989-02-145405405405401,000540
1989-02-135455455455453,000545
1989-02-095555555555553,000555
1989-02-085505525505526,000552
1989-02-075735735655654,000565
1989-02-0657357557357313,000573
1989-02-035725735725732,000573
1989-02-025705705705701,000570
1989-02-016006005905906,000590
1989-01-3160061060060113,000601
1989-01-3060062060062018,000620
1989-01-2856559556559015,000590
1989-01-2755156555156524,000565
1989-01-2653055053055014,000550
1989-01-255105125105104,000510
1989-01-245055055005009,000500
1989-01-2350550550050014,000500
1989-01-205005005005005,000500
1989-01-195005005005004,000500
1989-01-184904954904953,000495
1989-01-174904994904995,000499
1989-01-134904904904901,000490
1989-01-124854854854851,000485
1989-01-115005004975004,000500
1989-01-105005005005001,000500
1989-01-064804804804801,000480
1989-01-055005004804803,000480
1989-01-044905004905004,000500

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株