5967 TONE(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1990-12-27 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1990-12-17 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1990-12-14 | 751 | 751 | 751 | 751 | 3,000 | 375.50 |
| 1990-12-13 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1990-12-12 | 751 | 751 | 741 | 741 | 2,000 | 370.50 |
| 1990-12-11 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1990-12-07 | 751 | 751 | 751 | 751 | 2,000 | 375.50 |
| 1990-12-03 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1990-11-29 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1990-11-22 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1990-11-21 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1990-11-20 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1990-11-16 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1990-11-09 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1990-11-01 | 910 | 910 | 905 | 905 | 2,000 | 452.50 |
| 1990-10-26 | 900 | 900 | 890 | 890 | 3,000 | 445 |
| 1990-10-23 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1990-10-19 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1990-10-18 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1990-10-17 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1990-10-15 | 780 | 790 | 780 | 790 | 3,000 | 395 |
| 1990-10-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1990-10-08 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1990-10-04 | 780 | 790 | 780 | 790 | 3,000 | 395 |
| 1990-10-03 | 800 | 800 | 790 | 790 | 9,000 | 395 |
| 1990-10-02 | 795 | 795 | 795 | 795 | 5,000 | 397.50 |
| 1990-09-28 | 860 | 860 | 850 | 850 | 2,000 | 425 |
| 1990-09-26 | 916 | 916 | 910 | 910 | 3,000 | 455 |
| 1990-09-25 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1990-09-21 | 950 | 955 | 950 | 950 | 5,000 | 475 |
| 1990-09-19 | 900 | 915 | 900 | 915 | 157,000 | 457.50 |
| 1990-09-18 | 890 | 890 | 890 | 890 | 147,000 | 445 |
| 1990-09-17 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1990-09-12 | 890 | 896 | 890 | 890 | 3,000 | 445 |
| 1990-09-07 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1990-09-06 | 900 | 910 | 900 | 900 | 4,000 | 450 |
| 1990-09-05 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1990-09-04 | 935 | 935 | 935 | 935 | 5,000 | 467.50 |
| 1990-09-03 | 951 | 951 | 940 | 940 | 5,000 | 470 |
| 1990-08-31 | 955 | 955 | 948 | 948 | 3,000 | 474 |
| 1990-08-29 | 960 | 960 | 955 | 955 | 5,000 | 477.50 |
| 1990-08-27 | 945 | 950 | 945 | 950 | 4,000 | 475 |
| 1990-08-24 | 930 | 950 | 930 | 950 | 16,000 | 475 |
| 1990-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1990-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1990-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1990-08-16 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 545 |
| 1990-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1990-08-14 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1990-08-13 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 510 |
| 1990-08-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1990-08-09 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 535 |
| 1990-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1990-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1990-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1990-08-03 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 600 |
| 1990-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1990-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 610 |
| 1990-07-27 | 1,240 | 1,240 | 1,180 | 1,220 | 8,000 | 610 |
| 1990-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 615 |
| 1990-07-25 | 1,250 | 1,270 | 1,230 | 1,230 | 10,000 | 615 |
| 1990-07-24 | 1,250 | 1,270 | 1,250 | 1,260 | 4,000 | 630 |
| 1990-07-23 | 1,320 | 1,320 | 1,270 | 1,270 | 14,000 | 635 |
| 1990-07-20 | 1,340 | 1,340 | 1,300 | 1,320 | 70,000 | 660 |
| 1990-07-19 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 | 620 |
| 1990-07-18 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 605 |
| 1990-07-17 | 1,240 | 1,240 | 1,210 | 1,240 | 6,000 | 620 |
| 1990-07-16 | 1,200 | 1,240 | 1,200 | 1,240 | 7,000 | 620 |
| 1990-07-13 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 620 |
| 1990-07-12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 620 |
| 1990-07-11 | 1,240 | 1,270 | 1,230 | 1,260 | 18,000 | 630 |
| 1990-07-10 | 1,270 | 1,340 | 1,260 | 1,280 | 51,000 | 640 |
| 1990-07-09 | 1,210 | 1,270 | 1,210 | 1,270 | 52,000 | 635 |
| 1990-07-06 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 585 |
| 1990-07-05 | 1,150 | 1,150 | 1,110 | 1,110 | 27,000 | 555 |
| 1990-07-04 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 575 |
| 1990-07-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1990-07-02 | 1,140 | 1,140 | 1,090 | 1,090 | 11,000 | 545 |
| 1990-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1990-06-28 | 1,130 | 1,150 | 1,110 | 1,140 | 11,000 | 570 |
| 1990-06-27 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 565 |
| 1990-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1990-06-25 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 550 |
| 1990-06-22 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 565 |
| 1990-06-21 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 575 |
| 1990-06-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1990-06-19 | 1,160 | 1,160 | 1,120 | 1,120 | 18,000 | 560 |
| 1990-06-18 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 | 580 |
| 1990-06-15 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 550 |
| 1990-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1990-06-12 | 1,070 | 1,080 | 1,050 | 1,050 | 9,000 | 525 |
| 1990-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 545 |
| 1990-06-08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1990-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 510 |
| 1990-06-06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 500 |
| 1990-06-04 | 1,030 | 1,030 | 990 | 990 | 5,000 | 495 |
| 1990-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1990-05-30 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 515 |
| 1990-05-29 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 525 |
| 1990-05-28 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 525 |
| 1990-05-25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 525 |
| 1990-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1990-05-21 | 995 | 1,010 | 995 | 1,000 | 6,000 | 500 |
| 1990-05-18 | 1,000 | 1,000 | 995 | 995 | 4,000 | 497.50 |
| 1990-05-17 | 990 | 995 | 990 | 995 | 3,000 | 497.50 |
| 1990-05-16 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 1990-05-15 | 980 | 980 | 975 | 980 | 20,000 | 490 |
| 1990-05-14 | 970 | 980 | 970 | 980 | 11,000 | 490 |
| 1990-05-11 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1990-05-09 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 510 |
| 1990-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1990-05-07 | 955 | 960 | 955 | 960 | 4,000 | 480 |
| 1990-05-02 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1990-05-01 | 940 | 950 | 940 | 950 | 4,000 | 475 |
| 1990-04-27 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1990-04-26 | 935 | 935 | 935 | 935 | 3,000 | 467.50 |
| 1990-04-25 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1990-04-23 | 900 | 905 | 900 | 905 | 2,000 | 452.50 |
| 1990-04-20 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1990-04-19 | 890 | 895 | 890 | 895 | 3,000 | 447.50 |
| 1990-04-18 | 857 | 857 | 857 | 857 | 1,000 | 428.50 |
| 1990-04-17 | 859 | 859 | 859 | 859 | 3,000 | 429.50 |
| 1990-04-16 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1990-04-13 | 892 | 892 | 892 | 892 | 2,000 | 446 |
| 1990-04-12 | 895 | 895 | 895 | 895 | 5,000 | 447.50 |
| 1990-04-10 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1990-04-09 | 850 | 860 | 850 | 850 | 5,000 | 425 |
| 1990-04-06 | 840 | 840 | 840 | 840 | 7,000 | 420 |
| 1990-04-03 | 955 | 955 | 950 | 950 | 4,000 | 475 |
| 1990-04-02 | 950 | 955 | 950 | 955 | 5,000 | 477.50 |
| 1990-03-30 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 500 |
| 1990-03-29 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 505 |
| 1990-03-28 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 505 |
| 1990-03-27 | 960 | 965 | 960 | 964 | 7,000 | 482 |
| 1990-03-26 | 960 | 965 | 960 | 965 | 4,000 | 482.50 |
| 1990-03-22 | 1,000 | 1,000 | 980 | 980 | 14,000 | 490 |
| 1990-03-20 | 1,040 | 1,040 | 1,010 | 1,030 | 11,000 | 515 |
| 1990-03-19 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 540 |
| 1990-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 1990-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 1990-03-14 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 550 |
| 1990-03-13 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 555 |
| 1990-03-12 | 1,140 | 1,140 | 1,100 | 1,130 | 16,000 | 565 |
| 1990-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1990-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1990-03-07 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 540 |
| 1990-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 1990-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1990-03-02 | 1,130 | 1,130 | 1,110 | 1,130 | 6,000 | 565 |
| 1990-03-01 | 1,100 | 1,140 | 1,070 | 1,140 | 9,000 | 570 |
| 1990-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 540 |
| 1990-02-27 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 510 |
| 1990-02-26 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 540 |
| 1990-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 550 |
| 1990-02-22 | 1,130 | 1,130 | 1,120 | 1,130 | 19,000 | 565 |
| 1990-02-21 | 1,170 | 1,170 | 1,140 | 1,140 | 31,000 | 570 |
| 1990-02-20 | 1,080 | 1,200 | 1,070 | 1,170 | 111,000 | 585 |
| 1990-02-19 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 525 |
| 1990-02-16 | 1,010 | 1,060 | 1,010 | 1,060 | 8,000 | 530 |
| 1990-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1990-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 540 |
| 1990-02-13 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 | 550 |
| 1990-02-09 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 | 535 |
| 1990-02-08 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 | 525 |
| 1990-02-07 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 | 525 |
| 1990-02-06 | 1,010 | 1,030 | 1,010 | 1,030 | 15,000 | 515 |
| 1990-02-05 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 500 |
| 1990-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1990-02-01 | 980 | 1,000 | 960 | 1,000 | 22,000 | 500 |
| 1990-01-31 | 990 | 990 | 971 | 971 | 6,000 | 485.50 |
| 1990-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1990-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 500 |
| 1990-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1990-01-23 | 1,050 | 1,050 | 1,040 | 1,050 | 14,000 | 525 |
| 1990-01-22 | 1,110 | 1,110 | 1,050 | 1,050 | 53,000 | 525 |
| 1990-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 54,000 | 505 |
| 1990-01-18 | 900 | 905 | 900 | 905 | 7,000 | 452.50 |
| 1990-01-17 | 899 | 900 | 899 | 900 | 4,000 | 450 |
| 1990-01-16 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1990-01-12 | 880 | 900 | 880 | 880 | 4,000 | 440 |
| 1990-01-11 | 900 | 900 | 880 | 880 | 2,000 | 440 |
| 1990-01-10 | 920 | 920 | 910 | 910 | 3,000 | 455 |
| 1990-01-09 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1990-01-08 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 1990-01-05 | 915 | 915 | 910 | 910 | 6,000 | 455 |
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