5967 TONE(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1993-12-24 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 1993-12-21 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 1993-12-17 | 366 | 366 | 365 | 365 | 3,000 | 182.50 |
| 1993-12-16 | 365 | 365 | 365 | 365 | 5,000 | 182.50 |
| 1993-12-06 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 1993-12-03 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 1993-12-02 | 352 | 352 | 352 | 352 | 2,000 | 176 |
| 1993-12-01 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 1993-11-30 | 339 | 339 | 330 | 330 | 6,000 | 165 |
| 1993-11-26 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 1993-11-25 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1993-11-24 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 1993-11-22 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 1993-11-19 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 1993-11-18 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 1993-11-17 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1993-11-16 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 1993-11-15 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 1993-11-11 | 369 | 369 | 369 | 369 | 5,000 | 184.50 |
| 1993-11-09 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 1993-11-08 | 380 | 380 | 375 | 375 | 3,000 | 187.50 |
| 1993-11-04 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1993-11-01 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1993-10-29 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1993-10-28 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1993-10-27 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 1993-10-25 | 390 | 390 | 388 | 388 | 9,000 | 194 |
| 1993-10-22 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1993-10-21 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 1993-10-20 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 1993-10-19 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 1993-10-18 | 400 | 400 | 395 | 395 | 2,000 | 197.50 |
| 1993-10-14 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1993-10-13 | 412 | 412 | 410 | 410 | 8,000 | 205 |
| 1993-10-08 | 420 | 420 | 412 | 412 | 2,000 | 206 |
| 1993-10-07 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 1993-09-30 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1993-09-27 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1993-09-24 | 428 | 428 | 427 | 427 | 2,000 | 213.50 |
| 1993-09-21 | 430 | 430 | 425 | 425 | 3,000 | 212.50 |
| 1993-09-17 | 430 | 430 | 425 | 425 | 4,000 | 212.50 |
| 1993-09-14 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1993-09-13 | 428 | 428 | 428 | 428 | 2,000 | 214 |
| 1993-09-10 | 427 | 427 | 427 | 427 | 2,000 | 213.50 |
| 1993-09-08 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 1993-09-07 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1993-09-06 | 450 | 450 | 440 | 440 | 8,000 | 220 |
| 1993-09-03 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 1993-09-02 | 448 | 448 | 446 | 446 | 3,000 | 223 |
| 1993-08-25 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 1993-08-24 | 446 | 446 | 446 | 446 | 4,000 | 223 |
| 1993-08-19 | 446 | 450 | 446 | 450 | 2,000 | 225 |
| 1993-08-17 | 451 | 451 | 450 | 450 | 5,000 | 225 |
| 1993-08-16 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1993-08-13 | 451 | 451 | 450 | 451 | 7,000 | 225.50 |
| 1993-08-12 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 1993-08-10 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 1993-08-05 | 446 | 446 | 446 | 446 | 3,000 | 223 |
| 1993-08-02 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-29 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1993-07-28 | 446 | 447 | 446 | 447 | 2,000 | 223.50 |
| 1993-07-26 | 446 | 446 | 446 | 446 | 2,000 | 223 |
| 1993-07-23 | 456 | 456 | 450 | 450 | 6,000 | 225 |
| 1993-07-22 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 1993-07-21 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-19 | 442 | 442 | 442 | 442 | 3,000 | 221 |
| 1993-07-16 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-14 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1993-07-13 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-08 | 446 | 446 | 446 | 446 | 2,000 | 223 |
| 1993-07-07 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1993-07-06 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 1993-06-29 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1993-06-28 | 447 | 447 | 447 | 447 | 2,000 | 223.50 |
| 1993-06-25 | 436 | 440 | 436 | 440 | 2,000 | 220 |
| 1993-06-23 | 433 | 439 | 430 | 430 | 3,000 | 215 |
| 1993-06-22 | 430 | 430 | 429 | 430 | 3,000 | 215 |
| 1993-06-18 | 450 | 450 | 446 | 446 | 2,000 | 223 |
| 1993-06-17 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 1993-06-15 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 1993-06-14 | 500 | 500 | 490 | 490 | 3,000 | 245 |
| 1993-06-11 | 506 | 515 | 506 | 515 | 3,000 | 257.50 |
| 1993-06-10 | 505 | 506 | 505 | 506 | 3,000 | 253 |
| 1993-06-08 | 519 | 519 | 501 | 501 | 5,000 | 250.50 |
| 1993-06-04 | 510 | 520 | 510 | 520 | 6,000 | 260 |
| 1993-06-03 | 510 | 510 | 501 | 510 | 5,000 | 255 |
| 1993-06-01 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 1993-05-31 | 535 | 535 | 510 | 510 | 16,000 | 255 |
| 1993-05-28 | 531 | 531 | 526 | 530 | 8,000 | 265 |
| 1993-05-27 | 539 | 539 | 520 | 521 | 8,000 | 260.50 |
| 1993-05-26 | 497 | 500 | 497 | 500 | 10,000 | 250 |
| 1993-05-25 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 1993-05-24 | 491 | 491 | 491 | 491 | 5,000 | 245.50 |
| 1993-05-21 | 492 | 493 | 490 | 490 | 6,000 | 245 |
| 1993-05-20 | 500 | 503 | 500 | 503 | 7,000 | 251.50 |
| 1993-05-19 | 509 | 509 | 505 | 505 | 3,000 | 252.50 |
| 1993-05-18 | 510 | 515 | 510 | 510 | 23,000 | 255 |
| 1993-05-17 | 495 | 505 | 495 | 505 | 16,000 | 252.50 |
| 1993-05-14 | 495 | 495 | 495 | 495 | 6,000 | 247.50 |
| 1993-05-13 | 478 | 482 | 478 | 482 | 16,000 | 241 |
| 1993-05-12 | 485 | 485 | 475 | 475 | 21,000 | 237.50 |
| 1993-05-11 | 471 | 485 | 471 | 485 | 10,000 | 242.50 |
| 1993-05-10 | 447 | 459 | 447 | 459 | 8,000 | 229.50 |
| 1993-05-07 | 440 | 440 | 431 | 440 | 20,000 | 220 |
| 1993-04-30 | 416 | 430 | 416 | 430 | 8,000 | 215 |
| 1993-04-28 | 421 | 421 | 415 | 415 | 5,000 | 207.50 |
| 1993-04-27 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 1993-04-26 | 415 | 416 | 410 | 410 | 4,000 | 205 |
| 1993-04-23 | 418 | 419 | 418 | 419 | 3,000 | 209.50 |
| 1993-04-22 | 405 | 409 | 405 | 409 | 4,000 | 204.50 |
| 1993-04-21 | 429 | 429 | 421 | 421 | 3,000 | 210.50 |
| 1993-04-20 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 1993-04-19 | 444 | 448 | 440 | 440 | 7,000 | 220 |
| 1993-04-16 | 439 | 449 | 439 | 444 | 33,000 | 222 |
| 1993-04-15 | 430 | 434 | 430 | 434 | 7,000 | 217 |
| 1993-04-14 | 425 | 430 | 425 | 425 | 6,000 | 212.50 |
| 1993-04-13 | 409 | 412 | 409 | 410 | 23,000 | 205 |
| 1993-04-12 | 410 | 416 | 409 | 409 | 52,000 | 204.50 |
| 1993-04-09 | 400 | 420 | 400 | 410 | 14,000 | 205 |
| 1993-04-08 | 381 | 390 | 380 | 390 | 48,000 | 195 |
| 1993-04-07 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1993-04-06 | 384 | 384 | 380 | 380 | 21,000 | 190 |
| 1993-04-05 | 386 | 386 | 380 | 381 | 20,000 | 190.50 |
| 1993-04-02 | 380 | 381 | 380 | 380 | 9,000 | 190 |
| 1993-04-01 | 380 | 380 | 380 | 380 | 9,000 | 190 |
| 1993-03-31 | 389 | 399 | 386 | 386 | 8,000 | 193 |
| 1993-03-30 | 374 | 386 | 374 | 386 | 9,000 | 193 |
| 1993-03-29 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 1993-03-26 | 353 | 353 | 350 | 350 | 15,000 | 175 |
| 1993-03-25 | 350 | 350 | 350 | 350 | 18,000 | 175 |
| 1993-03-24 | 355 | 355 | 346 | 350 | 18,000 | 175 |
| 1993-03-23 | 355 | 355 | 355 | 355 | 5,000 | 177.50 |
| 1993-03-22 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 1993-03-19 | 347 | 351 | 347 | 350 | 19,000 | 175 |
| 1993-03-18 | 344 | 349 | 340 | 345 | 26,000 | 172.50 |
| 1993-03-17 | 345 | 345 | 340 | 341 | 6,000 | 170.50 |
| 1993-03-16 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1993-03-10 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1993-03-09 | 349 | 349 | 349 | 349 | 2,000 | 174.50 |
| 1993-03-08 | 333 | 340 | 333 | 340 | 4,000 | 170 |
| 1993-03-05 | 340 | 340 | 330 | 330 | 9,000 | 165 |
| 1993-03-04 | 333 | 333 | 330 | 331 | 7,000 | 165.50 |
| 1993-03-03 | 335 | 335 | 330 | 330 | 4,000 | 165 |
| 1993-03-02 | 349 | 349 | 341 | 341 | 3,000 | 170.50 |
| 1993-03-01 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1993-02-26 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1993-02-25 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1993-02-23 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1993-02-22 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 1993-02-19 | 367 | 367 | 365 | 365 | 5,000 | 182.50 |
| 1993-02-18 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1993-02-15 | 352 | 367 | 352 | 367 | 4,000 | 183.50 |
| 1993-02-12 | 335 | 339 | 335 | 339 | 15,000 | 169.50 |
| 1993-02-09 | 336 | 336 | 336 | 336 | 9,000 | 168 |
| 1993-02-08 | 335 | 335 | 335 | 335 | 9,000 | 167.50 |
| 1993-02-05 | 331 | 331 | 330 | 330 | 6,000 | 165 |
| 1993-02-04 | 332 | 340 | 332 | 340 | 3,000 | 170 |
| 1993-02-03 | 332 | 332 | 330 | 330 | 6,000 | 165 |
| 1993-02-02 | 328 | 328 | 326 | 326 | 8,000 | 163 |
| 1993-02-01 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 1993-01-29 | 350 | 350 | 340 | 340 | 4,000 | 170 |
| 1993-01-27 | 341 | 341 | 340 | 340 | 4,000 | 170 |
| 1993-01-25 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1993-01-19 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1993-01-18 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 1993-01-13 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 1993-01-11 | 350 | 350 | 350 | 350 | 5,000 | 175 |
| 1993-01-08 | 365 | 365 | 360 | 360 | 3,000 | 180 |
| 1993-01-07 | 365 | 366 | 365 | 365 | 7,000 | 182.50 |
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