5967 TONE(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 347 | 347 | 347 | 347 | 2,000 | 173.50 |
| 1996-12-25 | 347 | 347 | 347 | 347 | 3,000 | 173.50 |
| 1996-12-20 | 380 | 380 | 371 | 371 | 2,000 | 185.50 |
| 1996-12-19 | 385 | 385 | 385 | 385 | 6,000 | 192.50 |
| 1996-12-11 | 390 | 390 | 390 | 390 | 6,000 | 195 |
| 1996-12-06 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1996-12-04 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1996-11-28 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1996-11-25 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 1996-11-20 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1996-11-19 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1996-11-18 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 1996-11-15 | 405 | 405 | 401 | 401 | 2,000 | 200.50 |
| 1996-11-13 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1996-11-08 | 405 | 405 | 405 | 405 | 5,000 | 202.50 |
| 1996-11-07 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 1996-11-01 | 415 | 415 | 411 | 411 | 2,000 | 205.50 |
| 1996-10-28 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 1996-10-25 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-10-24 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 1996-10-23 | 413 | 413 | 412 | 412 | 3,000 | 206 |
| 1996-10-22 | 421 | 421 | 421 | 421 | 2,000 | 210.50 |
| 1996-10-21 | 422 | 422 | 422 | 422 | 5,000 | 211 |
| 1996-10-11 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 1996-10-09 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 1996-10-08 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1996-10-07 | 402 | 402 | 402 | 402 | 2,000 | 201 |
| 1996-10-03 | 414 | 414 | 401 | 401 | 5,000 | 200.50 |
| 1996-10-02 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 1996-09-26 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1996-09-25 | 401 | 401 | 400 | 400 | 4,000 | 200 |
| 1996-09-24 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 1996-09-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1996-09-19 | 415 | 415 | 401 | 401 | 5,000 | 200.50 |
| 1996-09-18 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-09-13 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-09-11 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1996-09-09 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-08-27 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1996-08-26 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1996-08-23 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1996-08-20 | 416 | 416 | 412 | 412 | 4,000 | 206 |
| 1996-08-14 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1996-08-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1996-07-26 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 1996-07-25 | 441 | 450 | 441 | 450 | 4,000 | 225 |
| 1996-07-24 | 450 | 450 | 440 | 442 | 9,000 | 221 |
| 1996-07-23 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1996-07-18 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1996-07-16 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1996-07-12 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1996-07-11 | 449 | 449 | 440 | 440 | 5,000 | 220 |
| 1996-07-10 | 430 | 430 | 420 | 420 | 5,000 | 210 |
| 1996-07-09 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1996-07-08 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1996-07-05 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1996-07-04 | 438 | 438 | 438 | 438 | 2,000 | 219 |
| 1996-07-03 | 435 | 440 | 435 | 440 | 4,000 | 220 |
| 1996-06-26 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1996-06-25 | 440 | 440 | 430 | 430 | 10,000 | 215 |
| 1996-06-21 | 435 | 435 | 430 | 430 | 3,000 | 215 |
| 1996-06-20 | 435 | 436 | 435 | 435 | 3,000 | 217.50 |
| 1996-06-19 | 435 | 445 | 435 | 445 | 2,000 | 222.50 |
| 1996-06-17 | 440 | 445 | 440 | 445 | 2,000 | 222.50 |
| 1996-06-12 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1996-06-11 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1996-06-05 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 1996-06-03 | 467 | 467 | 460 | 460 | 2,000 | 230 |
| 1996-05-31 | 455 | 455 | 452 | 452 | 2,000 | 226 |
| 1996-05-30 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1996-05-29 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1996-05-28 | 451 | 465 | 451 | 465 | 3,000 | 232.50 |
| 1996-05-27 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 1996-05-24 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1996-05-20 | 465 | 480 | 465 | 480 | 5,000 | 240 |
| 1996-05-16 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 1996-05-15 | 465 | 466 | 465 | 465 | 3,000 | 232.50 |
| 1996-05-14 | 465 | 470 | 465 | 470 | 4,000 | 235 |
| 1996-05-13 | 470 | 480 | 470 | 480 | 2,000 | 240 |
| 1996-05-10 | 451 | 465 | 451 | 465 | 2,000 | 232.50 |
| 1996-05-07 | 455 | 455 | 450 | 450 | 6,000 | 225 |
| 1996-05-01 | 465 | 465 | 455 | 455 | 6,000 | 227.50 |
| 1996-04-26 | 475 | 475 | 460 | 460 | 3,000 | 230 |
| 1996-04-25 | 485 | 495 | 485 | 488 | 13,000 | 244 |
| 1996-04-24 | 455 | 480 | 455 | 480 | 22,000 | 240 |
| 1996-04-23 | 460 | 460 | 457 | 460 | 14,000 | 230 |
| 1996-04-22 | 464 | 464 | 455 | 455 | 3,000 | 227.50 |
| 1996-04-19 | 479 | 480 | 457 | 474 | 28,000 | 237 |
| 1996-04-18 | 460 | 480 | 456 | 480 | 47,000 | 240 |
| 1996-04-17 | 450 | 451 | 441 | 441 | 8,000 | 220.50 |
| 1996-04-16 | 437 | 448 | 437 | 441 | 5,000 | 220.50 |
| 1996-04-15 | 436 | 437 | 436 | 436 | 6,000 | 218 |
| 1996-04-12 | 435 | 439 | 435 | 435 | 5,000 | 217.50 |
| 1996-04-11 | 424 | 440 | 424 | 440 | 5,000 | 220 |
| 1996-04-10 | 411 | 420 | 411 | 417 | 9,000 | 208.50 |
| 1996-04-09 | 419 | 420 | 411 | 411 | 8,000 | 205.50 |
| 1996-04-08 | 410 | 420 | 410 | 411 | 8,000 | 205.50 |
| 1996-04-05 | 410 | 410 | 409 | 410 | 4,000 | 205 |
| 1996-04-04 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1996-04-03 | 410 | 410 | 406 | 410 | 10,000 | 205 |
| 1996-04-02 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 1996-03-25 | 371 | 371 | 370 | 371 | 3,000 | 185.50 |
| 1996-03-22 | 370 | 380 | 370 | 380 | 4,000 | 190 |
| 1996-03-19 | 385 | 385 | 370 | 370 | 4,000 | 185 |
| 1996-03-11 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1996-03-08 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 1996-03-07 | 363 | 363 | 363 | 363 | 2,000 | 181.50 |
| 1996-03-06 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1996-03-05 | 377 | 377 | 370 | 370 | 5,000 | 185 |
| 1996-03-04 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1996-02-29 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 1996-02-28 | 372 | 372 | 368 | 370 | 6,000 | 185 |
| 1996-02-26 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 1996-02-23 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1996-02-21 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 1996-02-19 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1996-02-13 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1996-02-09 | 404 | 404 | 400 | 400 | 6,000 | 200 |
| 1996-02-07 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1996-02-05 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 1996-02-02 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 1996-02-01 | 412 | 412 | 410 | 410 | 3,000 | 205 |
| 1996-01-31 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 1996-01-29 | 400 | 410 | 400 | 410 | 6,000 | 205 |
| 1996-01-26 | 395 | 398 | 395 | 398 | 9,000 | 199 |
| 1996-01-25 | 384 | 396 | 384 | 396 | 16,000 | 198 |
| 1996-01-24 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 1996-01-22 | 395 | 399 | 395 | 396 | 7,000 | 198 |
| 1996-01-19 | 395 | 395 | 390 | 390 | 8,000 | 195 |
| 1996-01-18 | 395 | 395 | 395 | 395 | 5,000 | 197.50 |
| 1996-01-17 | 373 | 385 | 373 | 385 | 8,000 | 192.50 |
| 1996-01-16 | 374 | 374 | 372 | 373 | 6,000 | 186.50 |
| 1996-01-12 | 374 | 374 | 374 | 374 | 4,000 | 187 |
| 1996-01-11 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 1996-01-10 | 375 | 375 | 374 | 374 | 4,000 | 187 |
| 1996-01-09 | 375 | 380 | 375 | 380 | 2,000 | 190 |
| 1996-01-08 | 375 | 375 | 374 | 375 | 5,000 | 187.50 |
| 1996-01-05 | 376 | 376 | 375 | 375 | 3,000 | 187.50 |
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