5967 TONE(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 370 | 373 | 370 | 372 | 9,000 | 186 |
| 1995-12-27 | 385 | 385 | 379 | 379 | 3,000 | 189.50 |
| 1995-12-26 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 1995-12-25 | 378 | 379 | 378 | 379 | 3,000 | 189.50 |
| 1995-12-22 | 366 | 366 | 365 | 365 | 4,000 | 182.50 |
| 1995-12-21 | 360 | 365 | 360 | 360 | 12,000 | 180 |
| 1995-12-20 | 360 | 360 | 355 | 360 | 3,000 | 180 |
| 1995-12-19 | 359 | 360 | 359 | 360 | 3,000 | 180 |
| 1995-12-18 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 1995-12-15 | 360 | 365 | 360 | 365 | 4,000 | 182.50 |
| 1995-12-14 | 359 | 360 | 359 | 360 | 6,000 | 180 |
| 1995-12-13 | 359 | 359 | 359 | 359 | 1,000 | 179.50 |
| 1995-12-12 | 350 | 350 | 349 | 349 | 2,000 | 174.50 |
| 1995-12-11 | 337 | 343 | 337 | 343 | 2,000 | 171.50 |
| 1995-12-08 | 341 | 341 | 340 | 340 | 4,000 | 170 |
| 1995-12-06 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 1995-12-05 | 345 | 345 | 331 | 331 | 5,000 | 165.50 |
| 1995-12-04 | 347 | 347 | 342 | 342 | 5,000 | 171 |
| 1995-12-01 | 348 | 348 | 348 | 348 | 2,000 | 174 |
| 1995-11-30 | 348 | 354 | 348 | 348 | 4,000 | 174 |
| 1995-11-29 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1995-11-28 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 1995-11-27 | 325 | 325 | 325 | 325 | 4,000 | 162.50 |
| 1995-11-24 | 320 | 322 | 320 | 322 | 7,000 | 161 |
| 1995-11-22 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1995-11-21 | 320 | 320 | 312 | 312 | 3,000 | 156 |
| 1995-11-17 | 311 | 311 | 311 | 311 | 2,000 | 155.50 |
| 1995-11-15 | 310 | 320 | 310 | 320 | 28,000 | 160 |
| 1995-11-13 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1995-11-08 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1995-11-07 | 310 | 310 | 310 | 310 | 9,000 | 155 |
| 1995-10-31 | 300 | 300 | 300 | 300 | 9,000 | 150 |
| 1995-10-30 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 1995-10-25 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1995-10-24 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1995-10-23 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1995-10-19 | 300 | 301 | 300 | 300 | 6,000 | 150 |
| 1995-10-18 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1995-10-12 | 300 | 300 | 298 | 298 | 10,000 | 149 |
| 1995-10-09 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1995-09-28 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1995-09-27 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 1995-09-25 | 300 | 300 | 300 | 300 | 10,000 | 150 |
| 1995-09-22 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 1995-09-21 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1995-09-19 | 291 | 291 | 290 | 290 | 7,000 | 145 |
| 1995-09-18 | 291 | 291 | 290 | 290 | 8,000 | 145 |
| 1995-09-14 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 1995-09-13 | 290 | 295 | 290 | 295 | 9,000 | 147.50 |
| 1995-09-12 | 290 | 291 | 290 | 290 | 9,000 | 145 |
| 1995-09-11 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1995-09-08 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1995-09-07 | 290 | 293 | 290 | 293 | 7,000 | 146.50 |
| 1995-09-06 | 306 | 306 | 295 | 295 | 4,000 | 147.50 |
| 1995-08-29 | 315 | 320 | 315 | 320 | 3,000 | 160 |
| 1995-08-28 | 316 | 316 | 316 | 316 | 3,000 | 158 |
| 1995-08-25 | 311 | 315 | 310 | 315 | 7,000 | 157.50 |
| 1995-08-24 | 310 | 310 | 305 | 305 | 3,000 | 152.50 |
| 1995-08-23 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 1995-08-22 | 316 | 317 | 316 | 316 | 6,000 | 158 |
| 1995-08-21 | 320 | 320 | 319 | 319 | 30,000 | 159.50 |
| 1995-08-18 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1995-08-17 | 319 | 320 | 319 | 320 | 3,000 | 160 |
| 1995-08-16 | 300 | 301 | 300 | 301 | 3,000 | 150.50 |
| 1995-08-15 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1995-08-11 | 298 | 298 | 295 | 295 | 3,000 | 147.50 |
| 1995-08-10 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1995-08-03 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1995-08-01 | 284 | 284 | 284 | 284 | 2,000 | 142 |
| 1995-07-26 | 298 | 298 | 298 | 298 | 4,000 | 149 |
| 1995-07-25 | 304 | 304 | 304 | 304 | 2,000 | 152 |
| 1995-07-18 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1995-07-14 | 292 | 293 | 292 | 293 | 4,000 | 146.50 |
| 1995-07-10 | 282 | 282 | 280 | 281 | 5,000 | 140.50 |
| 1995-07-07 | 285 | 285 | 280 | 280 | 7,000 | 140 |
| 1995-07-06 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
| 1995-06-27 | 260 | 260 | 260 | 260 | 17,000 | 130 |
| 1995-06-26 | 260 | 260 | 259 | 260 | 35,000 | 130 |
| 1995-06-23 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 1995-06-22 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1995-06-21 | 270 | 270 | 269 | 269 | 4,000 | 134.50 |
| 1995-06-15 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 1995-06-05 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1995-05-25 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1995-05-18 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 1995-05-12 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 1995-05-11 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 1995-05-10 | 380 | 380 | 370 | 370 | 3,000 | 185 |
| 1995-05-09 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1995-05-02 | 368 | 368 | 367 | 367 | 4,000 | 183.50 |
| 1995-04-28 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 1995-04-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 1995-04-26 | 370 | 370 | 370 | 370 | 6,000 | 185 |
| 1995-04-25 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1995-04-21 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 1995-04-19 | 362 | 362 | 362 | 362 | 4,000 | 181 |
| 1995-04-14 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1995-04-13 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1995-04-12 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1995-04-05 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1995-03-29 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 1995-03-28 | 375 | 375 | 368 | 371 | 10,000 | 185.50 |
| 1995-03-27 | 372 | 375 | 372 | 375 | 2,000 | 187.50 |
| 1995-03-24 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 1995-03-23 | 378 | 378 | 372 | 372 | 3,000 | 186 |
| 1995-03-22 | 390 | 390 | 390 | 390 | 9,000 | 195 |
| 1995-03-16 | 449 | 449 | 449 | 449 | 3,000 | 224.50 |
| 1995-03-15 | 455 | 460 | 455 | 459 | 10,000 | 229.50 |
| 1995-03-14 | 430 | 455 | 430 | 455 | 208,000 | 227.50 |
| 1995-03-13 | 430 | 430 | 430 | 430 | 201,000 | 215 |
| 1995-03-09 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 1995-03-08 | 454 | 459 | 454 | 458 | 5,000 | 229 |
| 1995-03-07 | 453 | 460 | 453 | 457 | 17,000 | 228.50 |
| 1995-03-06 | 438 | 460 | 438 | 456 | 17,000 | 228 |
| 1995-03-03 | 428 | 443 | 428 | 443 | 15,000 | 221.50 |
| 1995-03-02 | 422 | 425 | 422 | 422 | 5,000 | 211 |
| 1995-03-01 | 405 | 410 | 405 | 410 | 15,000 | 205 |
| 1995-02-27 | 401 | 401 | 401 | 401 | 3,000 | 200.50 |
| 1995-02-24 | 440 | 440 | 428 | 428 | 4,000 | 214 |
| 1995-02-23 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1995-02-22 | 440 | 440 | 436 | 440 | 33,000 | 220 |
| 1995-02-21 | 437 | 442 | 437 | 442 | 10,000 | 221 |
| 1995-02-20 | 440 | 440 | 437 | 440 | 32,000 | 220 |
| 1995-02-17 | 439 | 440 | 435 | 440 | 20,000 | 220 |
| 1995-02-15 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1995-02-14 | 449 | 449 | 435 | 440 | 4,000 | 220 |
| 1995-02-13 | 440 | 451 | 440 | 450 | 6,000 | 225 |
| 1995-02-10 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 1995-02-09 | 431 | 431 | 431 | 431 | 2,000 | 215.50 |
| 1995-02-08 | 427 | 427 | 425 | 425 | 4,000 | 212.50 |
| 1995-02-07 | 435 | 435 | 430 | 430 | 4,000 | 215 |
| 1995-02-06 | 436 | 439 | 435 | 435 | 3,000 | 217.50 |
| 1995-02-03 | 435 | 435 | 425 | 425 | 13,000 | 212.50 |
| 1995-02-02 | 435 | 435 | 430 | 430 | 3,000 | 215 |
| 1995-02-01 | 435 | 435 | 425 | 430 | 40,000 | 215 |
| 1995-01-31 | 426 | 433 | 422 | 432 | 50,000 | 216 |
| 1995-01-30 | 419 | 419 | 413 | 416 | 4,000 | 208 |
| 1995-01-27 | 425 | 425 | 422 | 425 | 17,000 | 212.50 |
| 1995-01-26 | 426 | 428 | 425 | 425 | 38,000 | 212.50 |
| 1995-01-25 | 420 | 424 | 413 | 424 | 18,000 | 212 |
| 1995-01-24 | 413 | 420 | 413 | 420 | 5,000 | 210 |
| 1995-01-23 | 413 | 413 | 412 | 412 | 4,000 | 206 |
| 1995-01-20 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 1995-01-19 | 435 | 435 | 433 | 433 | 2,000 | 216.50 |
| 1995-01-18 | 435 | 435 | 435 | 435 | 5,000 | 217.50 |
| 1995-01-13 | 435 | 435 | 432 | 435 | 12,000 | 217.50 |
| 1995-01-12 | 435 | 435 | 432 | 435 | 15,000 | 217.50 |
| 1995-01-11 | 435 | 435 | 431 | 432 | 13,000 | 216 |
| 1995-01-10 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1995-01-09 | 476 | 480 | 476 | 479 | 6,000 | 239.50 |
| 1995-01-06 | 431 | 471 | 431 | 470 | 284,000 | 235 |
| 1995-01-05 | 430 | 430 | 430 | 430 | 1,000 | 215 |
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