5967 TONE(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 1992-12-28 | 400 | 410 | 400 | 410 | 2,000 | 205 |
| 1992-12-25 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1992-12-24 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 1992-12-21 | 405 | 405 | 400 | 400 | 3,000 | 200 |
| 1992-12-18 | 400 | 412 | 400 | 405 | 4,000 | 202.50 |
| 1992-12-17 | 400 | 402 | 400 | 400 | 7,000 | 200 |
| 1992-12-15 | 423 | 423 | 400 | 400 | 9,000 | 200 |
| 1992-12-14 | 400 | 410 | 400 | 410 | 3,000 | 205 |
| 1992-12-11 | 394 | 395 | 394 | 395 | 8,000 | 197.50 |
| 1992-12-09 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1992-12-07 | 398 | 398 | 398 | 398 | 6,000 | 199 |
| 1992-12-04 | 383 | 393 | 383 | 393 | 6,000 | 196.50 |
| 1992-12-03 | 373 | 373 | 373 | 373 | 4,000 | 186.50 |
| 1992-12-02 | 382 | 382 | 382 | 382 | 3,000 | 191 |
| 1992-12-01 | 391 | 391 | 391 | 391 | 3,000 | 195.50 |
| 1992-11-30 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1992-11-27 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1992-11-26 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 1992-11-20 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1992-11-19 | 352 | 353 | 350 | 350 | 16,000 | 175 |
| 1992-11-09 | 501 | 501 | 480 | 480 | 4,000 | 240 |
| 1992-11-05 | 490 | 495 | 490 | 495 | 5,000 | 247.50 |
| 1992-10-23 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 1992-10-20 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1992-10-19 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1992-10-14 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1992-10-09 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1992-10-08 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1992-10-02 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 1992-10-01 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 1992-09-30 | 464 | 464 | 460 | 460 | 6,000 | 230 |
| 1992-09-25 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 1992-09-22 | 475 | 475 | 470 | 470 | 4,000 | 235 |
| 1992-09-18 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 1992-09-17 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 1992-09-16 | 490 | 492 | 480 | 480 | 10,000 | 240 |
| 1992-09-14 | 489 | 492 | 489 | 492 | 6,000 | 246 |
| 1992-09-11 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1992-09-10 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 1992-09-09 | 504 | 504 | 504 | 504 | 2,000 | 252 |
| 1992-09-08 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 1992-09-07 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 1992-09-04 | 515 | 539 | 515 | 539 | 4,000 | 269.50 |
| 1992-09-03 | 505 | 520 | 505 | 520 | 14,000 | 260 |
| 1992-09-02 | 524 | 524 | 500 | 515 | 13,000 | 257.50 |
| 1992-09-01 | 501 | 534 | 501 | 534 | 33,000 | 267 |
| 1992-08-31 | 429 | 485 | 425 | 485 | 79,000 | 242.50 |
| 1992-08-28 | 435 | 435 | 420 | 420 | 27,000 | 210 |
| 1992-08-26 | 422 | 428 | 422 | 428 | 2,000 | 214 |
| 1992-08-25 | 428 | 428 | 420 | 420 | 12,000 | 210 |
| 1992-08-24 | 425 | 425 | 420 | 420 | 8,000 | 210 |
| 1992-08-21 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1992-08-19 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1992-08-18 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 1992-08-17 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1992-08-07 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1992-07-22 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1992-07-20 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1992-07-08 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1992-06-26 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 1992-06-25 | 594 | 594 | 594 | 594 | 1,000 | 297 |
| 1992-06-17 | 609 | 609 | 609 | 609 | 2,000 | 304.50 |
| 1992-06-16 | 605 | 609 | 605 | 609 | 3,000 | 304.50 |
| 1992-06-11 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1992-05-29 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1992-05-28 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1992-05-25 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 1992-05-21 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1992-05-20 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 1992-05-19 | 590 | 590 | 580 | 580 | 2,000 | 290 |
| 1992-05-18 | 600 | 600 | 590 | 590 | 3,000 | 295 |
| 1992-05-15 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1992-05-14 | 596 | 610 | 596 | 610 | 4,000 | 305 |
| 1992-05-13 | 550 | 570 | 550 | 570 | 9,000 | 285 |
| 1992-05-12 | 541 | 545 | 541 | 542 | 8,000 | 271 |
| 1992-05-11 | 532 | 532 | 532 | 532 | 4,000 | 266 |
| 1992-05-08 | 505 | 507 | 505 | 507 | 5,000 | 253.50 |
| 1992-05-06 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 1992-05-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1992-04-27 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1992-04-24 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1992-04-23 | 481 | 481 | 480 | 480 | 5,000 | 240 |
| 1992-04-22 | 501 | 501 | 490 | 490 | 10,000 | 245 |
| 1992-04-21 | 530 | 530 | 509 | 509 | 318,000 | 254.50 |
| 1992-04-20 | 554 | 554 | 550 | 550 | 6,000 | 275 |
| 1992-04-16 | 563 | 564 | 563 | 564 | 4,000 | 282 |
| 1992-04-15 | 562 | 564 | 562 | 564 | 3,000 | 282 |
| 1992-04-14 | 562 | 562 | 562 | 562 | 2,000 | 281 |
| 1992-04-09 | 562 | 562 | 562 | 562 | 1,000 | 281 |
| 1992-04-07 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 1992-04-03 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1992-04-02 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1992-03-30 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 1992-03-26 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 1992-03-25 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1992-03-23 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 1992-03-16 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1992-03-13 | 630 | 630 | 625 | 625 | 2,000 | 312.50 |
| 1992-03-12 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1992-03-10 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1992-03-06 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 1992-03-03 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1992-02-27 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1992-02-25 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1992-02-21 | 713 | 713 | 700 | 700 | 2,000 | 350 |
| 1992-02-18 | 713 | 713 | 713 | 713 | 1,000 | 356.50 |
| 1992-02-17 | 713 | 713 | 713 | 713 | 1,000 | 356.50 |
| 1992-02-12 | 717 | 717 | 713 | 713 | 2,000 | 356.50 |
| 1992-02-07 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1992-02-06 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1992-02-05 | 700 | 710 | 700 | 710 | 7,000 | 355 |
| 1992-02-04 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 1992-02-03 | 646 | 652 | 646 | 652 | 10,000 | 326 |
| 1992-01-31 | 652 | 652 | 646 | 646 | 2,000 | 323 |
| 1992-01-28 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 1992-01-27 | 650 | 654 | 650 | 654 | 4,000 | 327 |
| 1992-01-24 | 660 | 660 | 655 | 655 | 2,000 | 327.50 |
| 1992-01-21 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1992-01-20 | 680 | 680 | 660 | 660 | 4,000 | 330 |
| 1992-01-16 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1992-01-13 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-01-07 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-01-06 | 710 | 710 | 710 | 710 | 1,000 | 355 |
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