5967 TONE(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 1991-12-27 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1991-12-18 | 790 | 790 | 780 | 780 | 5,000 | 390 |
| 1991-12-12 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1991-12-05 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1991-11-21 | 857 | 857 | 857 | 857 | 1,000 | 428.50 |
| 1991-11-19 | 857 | 857 | 857 | 857 | 1,000 | 428.50 |
| 1991-11-15 | 860 | 860 | 859 | 859 | 6,000 | 429.50 |
| 1991-11-13 | 950 | 950 | 950 | 950 | 10,000 | 475 |
| 1991-11-05 | 951 | 980 | 951 | 980 | 9,000 | 490 |
| 1991-11-01 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1991-10-28 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1991-10-25 | 950 | 955 | 950 | 950 | 6,000 | 475 |
| 1991-10-23 | 935 | 935 | 935 | 935 | 2,000 | 467.50 |
| 1991-10-22 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1991-10-21 | 935 | 935 | 935 | 935 | 2,000 | 467.50 |
| 1991-10-18 | 945 | 945 | 935 | 935 | 11,000 | 467.50 |
| 1991-10-17 | 945 | 945 | 945 | 945 | 4,000 | 472.50 |
| 1991-10-16 | 945 | 945 | 945 | 945 | 3,000 | 472.50 |
| 1991-10-15 | 945 | 945 | 935 | 935 | 6,000 | 467.50 |
| 1991-10-14 | 945 | 945 | 945 | 945 | 5,000 | 472.50 |
| 1991-10-11 | 945 | 945 | 945 | 945 | 6,000 | 472.50 |
| 1991-10-09 | 945 | 945 | 945 | 945 | 2,000 | 472.50 |
| 1991-10-08 | 945 | 945 | 945 | 945 | 3,000 | 472.50 |
| 1991-10-07 | 952 | 955 | 951 | 955 | 24,000 | 477.50 |
| 1991-10-04 | 901 | 901 | 901 | 901 | 210,000 | 450.50 |
| 1991-10-03 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1991-10-02 | 870 | 900 | 870 | 900 | 14,000 | 450 |
| 1991-10-01 | 870 | 879 | 870 | 870 | 27,000 | 435 |
| 1991-09-26 | 880 | 880 | 870 | 870 | 6,000 | 435 |
| 1991-09-25 | 885 | 885 | 880 | 880 | 3,000 | 440 |
| 1991-09-18 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1991-09-17 | 899 | 900 | 899 | 900 | 2,000 | 450 |
| 1991-09-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1991-09-09 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1991-09-06 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1991-09-05 | 955 | 955 | 950 | 950 | 2,000 | 475 |
| 1991-09-03 | 900 | 900 | 900 | 900 | 271,000 | 450 |
| 1991-08-23 | 906 | 906 | 900 | 900 | 3,000 | 450 |
| 1991-08-22 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1991-08-20 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1991-08-19 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1991-08-15 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 1991-08-14 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1991-08-13 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1991-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1991-08-08 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 520 |
| 1991-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1991-08-06 | 1,050 | 1,070 | 1,050 | 1,070 | 10,000 | 535 |
| 1991-08-05 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 | 520 |
| 1991-07-31 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1991-07-30 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 505 |
| 1991-07-25 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 505 |
| 1991-07-24 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 510 |
| 1991-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1991-07-22 | 1,060 | 1,090 | 1,050 | 1,090 | 36,000 | 545 |
| 1991-07-19 | 1,060 | 1,060 | 1,060 | 1,060 | 85,000 | 530 |
| 1991-07-16 | 952 | 955 | 952 | 952 | 7,000 | 476 |
| 1991-07-15 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1991-07-08 | 1,010 | 1,010 | 990 | 990 | 3,000 | 495 |
| 1991-07-04 | 1,050 | 1,050 | 985 | 1,010 | 12,000 | 505 |
| 1991-07-03 | 1,050 | 1,050 | 1,030 | 1,050 | 21,000 | 525 |
| 1991-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 525 |
| 1991-07-01 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 505 |
| 1991-06-28 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 1991-06-26 | 990 | 990 | 930 | 930 | 11,000 | 465 |
| 1991-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1991-06-17 | 960 | 990 | 960 | 971 | 9,000 | 485.50 |
| 1991-06-14 | 1,000 | 1,000 | 960 | 960 | 8,000 | 480 |
| 1991-06-11 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1991-06-10 | 999 | 999 | 997 | 997 | 6,000 | 498.50 |
| 1991-06-04 | 1,000 | 1,000 | 998 | 998 | 54,000 | 499 |
| 1991-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1991-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1991-05-24 | 1,080 | 1,080 | 1,020 | 1,020 | 3,000 | 510 |
| 1991-05-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1991-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1991-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1991-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1991-05-17 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 540 |
| 1991-05-16 | 1,110 | 1,110 | 1,090 | 1,090 | 12,000 | 545 |
| 1991-05-15 | 1,110 | 1,120 | 1,100 | 1,110 | 28,000 | 555 |
| 1991-05-14 | 1,100 | 1,120 | 1,100 | 1,110 | 25,000 | 555 |
| 1991-05-13 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 | 555 |
| 1991-05-10 | 1,060 | 1,140 | 1,060 | 1,130 | 43,000 | 565 |
| 1991-05-09 | 1,030 | 1,050 | 1,020 | 1,030 | 9,000 | 515 |
| 1991-05-08 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 510 |
| 1991-05-07 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 510 |
| 1991-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1991-05-01 | 1,060 | 1,080 | 1,050 | 1,050 | 70,000 | 525 |
| 1991-04-30 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 | 540 |
| 1991-04-26 | 1,080 | 1,080 | 1,080 | 1,080 | 61,000 | 540 |
| 1991-04-25 | 1,080 | 1,100 | 1,060 | 1,100 | 17,000 | 550 |
| 1991-04-24 | 1,080 | 1,100 | 1,060 | 1,100 | 12,000 | 550 |
| 1991-04-23 | 1,080 | 1,120 | 1,080 | 1,100 | 26,000 | 550 |
| 1991-04-22 | 1,120 | 1,130 | 1,100 | 1,100 | 29,000 | 550 |
| 1991-04-19 | 1,130 | 1,140 | 1,110 | 1,110 | 18,000 | 555 |
| 1991-04-18 | 1,120 | 1,160 | 1,120 | 1,130 | 94,000 | 565 |
| 1991-04-17 | 1,110 | 1,130 | 1,110 | 1,120 | 18,000 | 560 |
| 1991-04-16 | 1,150 | 1,150 | 1,100 | 1,100 | 52,000 | 550 |
| 1991-04-15 | 1,130 | 1,140 | 1,110 | 1,140 | 70,000 | 570 |
| 1991-04-12 | 1,100 | 1,130 | 1,080 | 1,110 | 155,000 | 555 |
| 1991-04-11 | 1,020 | 1,080 | 1,010 | 1,080 | 54,000 | 540 |
| 1991-04-10 | 1,000 | 1,020 | 981 | 981 | 10,000 | 490.50 |
| 1991-04-09 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1991-04-08 | 1,030 | 1,030 | 1,000 | 1,020 | 18,000 | 510 |
| 1991-04-05 | 980 | 1,020 | 978 | 1,020 | 25,000 | 510 |
| 1991-04-04 | 990 | 995 | 981 | 981 | 14,000 | 490.50 |
| 1991-04-03 | 1,030 | 1,030 | 999 | 1,000 | 41,000 | 500 |
| 1991-04-02 | 1,020 | 1,050 | 1,000 | 1,030 | 307,000 | 515 |
| 1991-04-01 | 1,060 | 1,080 | 1,010 | 1,020 | 173,000 | 510 |
| 1991-03-29 | 930 | 1,010 | 930 | 1,010 | 130,000 | 505 |
| 1991-03-28 | 930 | 931 | 900 | 905 | 35,000 | 452.50 |
| 1991-03-27 | 895 | 940 | 895 | 930 | 106,000 | 465 |
| 1991-03-26 | 870 | 870 | 860 | 870 | 117,000 | 435 |
| 1991-03-25 | 875 | 875 | 860 | 860 | 67,000 | 430 |
| 1991-03-22 | 851 | 865 | 850 | 860 | 21,000 | 430 |
| 1991-03-20 | 890 | 890 | 841 | 841 | 23,000 | 420.50 |
| 1991-03-19 | 862 | 897 | 861 | 897 | 19,000 | 448.50 |
| 1991-03-18 | 850 | 857 | 841 | 841 | 53,000 | 420.50 |
| 1991-03-15 | 855 | 855 | 846 | 846 | 18,000 | 423 |
| 1991-03-14 | 860 | 860 | 850 | 850 | 5,000 | 425 |
| 1991-03-13 | 870 | 870 | 865 | 865 | 9,000 | 432.50 |
| 1991-03-12 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1991-03-11 | 870 | 870 | 870 | 870 | 7,000 | 435 |
| 1991-03-08 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1991-03-07 | 840 | 840 | 840 | 840 | 8,000 | 420 |
| 1991-03-06 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1991-03-05 | 815 | 815 | 810 | 814 | 10,000 | 407 |
| 1991-03-04 | 815 | 815 | 810 | 810 | 2,000 | 405 |
| 1991-02-27 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1991-02-25 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1991-02-22 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1991-02-21 | 805 | 805 | 800 | 800 | 2,000 | 400 |
| 1991-02-20 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 1991-02-18 | 780 | 790 | 780 | 790 | 3,000 | 395 |
| 1991-02-15 | 763 | 765 | 763 | 765 | 3,000 | 382.50 |
| 1991-02-14 | 755 | 760 | 755 | 760 | 5,000 | 380 |
| 1991-02-12 | 715 | 720 | 715 | 720 | 3,000 | 360 |
| 1991-02-08 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1991-02-06 | 660 | 660 | 660 | 660 | 4,000 | 330 |
| 1991-02-01 | 665 | 665 | 660 | 660 | 6,000 | 330 |
| 1991-01-25 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1991-01-18 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1991-01-14 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1991-01-09 | 670 | 670 | 670 | 670 | 2,000 | 335 |
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