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
1990-12-287207207207201,000720
1990-12-277357357357351,000735
1990-12-177507507507501,000750
1990-12-147517517517513,000751
1990-12-137517517517511,000751
1990-12-127517517417412,000741
1990-12-117507507507501,000750
1990-12-077517517517512,000751
1990-12-038308308308301,000830
1990-11-298308308308304,000830
1990-11-228508508508501,000850
1990-11-218308308308303,000830
1990-11-208308308308304,000830
1990-11-168308308308302,000830
1990-11-098508508508503,000850
1990-11-019109109059052,000905
1990-10-269009008908903,000890
1990-10-239009009009003,000900
1990-10-198208208208201,000820
1990-10-188208208208201,000820
1990-10-178208208208202,000820
1990-10-157807907807903,000790
1990-10-118008008008001,000800
1990-10-088008008008001,000800
1990-10-047807907807903,000790
1990-10-038008007907909,000790
1990-10-027957957957955,000795
1990-09-288608608508502,000850
1990-09-269169169109103,000910
1990-09-259309309309301,000930
1990-09-219509559509505,000950
1990-09-19900915900915157,000915
1990-09-18890890890890147,000890
1990-09-178898898898891,000889
1990-09-128908968908903,000890
1990-09-078708708708701,000870
1990-09-069009109009004,000900
1990-09-059309309309302,000930
1990-09-049359359359355,000935
1990-09-039519519409405,000940
1990-08-319559559489483,000948
1990-08-299609609559555,000955
1990-08-279459509459504,000950
1990-08-2493095093095016,000950
1990-08-221,0001,0001,0001,0003,0001,000
1990-08-211,0001,0001,0001,0003,0001,000
1990-08-201,0001,0001,0001,0001,0001,000
1990-08-161,1001,1001,0901,0902,0001,090
1990-08-151,0501,0501,0501,0501,0001,050
1990-08-149709709709701,000970
1990-08-131,0401,0401,0201,0203,0001,020
1990-08-101,0801,0801,0801,0801,0001,080
1990-08-091,0601,0701,0601,0703,0001,070
1990-08-081,0501,0501,0501,0505,0001,050
1990-08-071,0501,0501,0501,0504,0001,050
1990-08-061,0401,0401,0401,0405,0001,040
1990-08-031,2201,2201,2001,2003,0001,200
1990-08-021,2201,2201,2201,2202,0001,220
1990-08-011,2201,2201,2201,2207,0001,220
1990-07-271,2401,2401,1801,2208,0001,220
1990-07-261,2301,2301,2301,2308,0001,230
1990-07-251,2501,2701,2301,23010,0001,230
1990-07-241,2501,2701,2501,2604,0001,260
1990-07-231,3201,3201,2701,27014,0001,270
1990-07-201,3401,3401,3001,32070,0001,320
1990-07-191,2401,2401,2201,24011,0001,240
1990-07-181,2401,2401,2101,2105,0001,210
1990-07-171,2401,2401,2101,2406,0001,240
1990-07-161,2001,2401,2001,2407,0001,240
1990-07-131,2401,2401,2401,2409,0001,240
1990-07-121,2401,2401,2401,2403,0001,240
1990-07-111,2401,2701,2301,26018,0001,260
1990-07-101,2701,3401,2601,28051,0001,280
1990-07-091,2101,2701,2101,27052,0001,270
1990-07-061,1701,1701,1701,17012,0001,170
1990-07-051,1501,1501,1101,11027,0001,110
1990-07-041,1401,1501,1401,1509,0001,150
1990-07-031,1401,1401,1401,1401,0001,140
1990-07-021,1401,1401,0901,09011,0001,090
1990-06-291,1501,1501,1501,1501,0001,150
1990-06-281,1301,1501,1101,14011,0001,140
1990-06-271,1001,1301,1001,1304,0001,130
1990-06-261,1001,1001,1001,1002,0001,100
1990-06-251,1501,1501,1001,1006,0001,100
1990-06-221,1501,1501,1301,1303,0001,130
1990-06-211,1201,1501,1201,1507,0001,150
1990-06-201,0801,0801,0801,0802,0001,080
1990-06-191,1601,1601,1201,12018,0001,120
1990-06-181,1501,1701,1501,16013,0001,160
1990-06-151,0701,1001,0701,10010,0001,100
1990-06-141,0701,0701,0701,0702,0001,070
1990-06-121,0701,0801,0501,0509,0001,050
1990-06-111,0901,0901,0901,0906,0001,090
1990-06-081,0301,0301,0301,0304,0001,030
1990-06-071,0201,0201,0201,0207,0001,020
1990-06-061,0101,0101,0001,0003,0001,000
1990-06-041,0301,0309909905,000990
1990-05-311,0301,0301,0301,0303,0001,030
1990-05-301,0001,0301,0001,0302,0001,030
1990-05-291,0501,0501,0301,0505,0001,050
1990-05-281,0601,0601,0501,0507,0001,050
1990-05-251,0401,0501,0401,0504,0001,050
1990-05-241,0501,0501,0501,0504,0001,050
1990-05-219951,0109951,0006,0001,000
1990-05-181,0001,0009959954,000995
1990-05-179909959909953,000995
1990-05-169809809809804,000980
1990-05-1598098097598020,000980
1990-05-1497098097098011,000980
1990-05-119809809809803,000980
1990-05-091,0101,0201,0101,0205,0001,020
1990-05-081,0001,0001,0001,0003,0001,000
1990-05-079559609559604,000960
1990-05-029509509509504,000950
1990-05-019409509409504,000950
1990-04-279509509509502,000950
1990-04-269359359359353,000935
1990-04-259409409409403,000940
1990-04-239009059009052,000905
1990-04-209009009009002,000900
1990-04-198908958908953,000895
1990-04-188578578578571,000857
1990-04-178598598598593,000859
1990-04-168858858858852,000885
1990-04-138928928928922,000892
1990-04-128958958958955,000895
1990-04-108658658658652,000865
1990-04-098508608508505,000850
1990-04-068408408408407,000840
1990-04-039559559509504,000950
1990-04-029509559509555,000955
1990-03-301,0201,0201,0001,0008,0001,000
1990-03-291,0101,0201,0101,0104,0001,010
1990-03-281,0001,0101,0001,0108,0001,010
1990-03-279609659609647,000964
1990-03-269609659609654,000965
1990-03-221,0001,00098098014,000980
1990-03-201,0401,0401,0101,03011,0001,030
1990-03-191,1001,1001,0801,0805,0001,080
1990-03-161,1001,1001,1001,1006,0001,100
1990-03-151,1001,1001,1001,1005,0001,100
1990-03-141,1201,1201,1001,1006,0001,100
1990-03-131,1001,1101,1001,1104,0001,110
1990-03-121,1401,1401,1001,13016,0001,130
1990-03-091,0801,0801,0801,0802,0001,080
1990-03-081,0801,0801,0801,0803,0001,080
1990-03-071,1001,1001,0801,0807,0001,080
1990-03-061,1001,1001,1001,1006,0001,100
1990-03-051,1001,1001,1001,1007,0001,100
1990-03-021,1301,1301,1101,1306,0001,130
1990-03-011,1001,1401,0701,1409,0001,140
1990-02-281,0801,0801,0801,08012,0001,080
1990-02-271,0001,0201,0001,02014,0001,020
1990-02-261,1001,1001,0801,0808,0001,080
1990-02-231,1301,1301,1001,10012,0001,100
1990-02-221,1301,1301,1201,13019,0001,130
1990-02-211,1701,1701,1401,14031,0001,140
1990-02-201,0801,2001,0701,170111,0001,170
1990-02-191,0501,0501,0301,0504,0001,050
1990-02-161,0101,0601,0101,0608,0001,060
1990-02-151,0001,0001,0001,0007,0001,000
1990-02-141,1001,1001,0801,0809,0001,080
1990-02-131,1001,1101,1001,10025,0001,100
1990-02-091,0501,0701,0501,07019,0001,070
1990-02-081,0501,0501,0401,05015,0001,050
1990-02-071,0301,0501,0301,05013,0001,050
1990-02-061,0101,0301,0101,03015,0001,030
1990-02-051,0001,0101,0001,0006,0001,000
1990-02-021,0001,0001,0001,0007,0001,000
1990-02-019801,0009601,00022,0001,000
1990-01-319909909719716,000971
1990-01-261,0001,0001,0001,0008,0001,000
1990-01-251,0001,0001,0001,00012,0001,000
1990-01-241,0101,0101,0101,0105,0001,010
1990-01-231,0501,0501,0401,05014,0001,050
1990-01-221,1101,1101,0501,05053,0001,050
1990-01-191,0101,0101,0101,01054,0001,010
1990-01-189009059009057,000905
1990-01-178999008999004,000900
1990-01-169009009009001,000900
1990-01-128809008808804,000880
1990-01-119009008808802,000880
1990-01-109209209109103,000910
1990-01-099209209209201,000920
1990-01-089159159159151,000915
1990-01-059159159109106,000910

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