5967 TONE(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	135	135	128	132	9,000	66
1998-12-29	132	135	132	135	2,000	67.50
1998-12-25	143	143	143	143	3,000	71.50
1998-12-24	131	131	128	128	15,000	64
1998-12-22	131	131	130	130	12,000	65
1998-12-21	126	126	126	126	1,000	63
1998-12-17	145	145	141	141	2,000	70.50
1998-12-16	146	146	146	146	1,000	73
1998-12-09	149	149	149	149	1,000	74.50
1998-12-08	150	150	150	150	6,000	75
1998-12-07	141	141	141	141	1,000	70.50
1998-12-04	141	141	140	140	3,000	70
1998-12-03	145	145	140	140	4,000	70
1998-12-01	150	150	150	150	1,000	75
1998-11-27	146	150	146	150	3,000	75
1998-11-26	145	146	140	140	11,000	70
1998-11-25	145	145	140	140	4,000	70
1998-11-24	145	145	145	145	3,000	72.50
1998-11-20	136	137	136	137	2,000	68.50
1998-11-18	133	133	133	133	2,000	66.50
1998-11-13	133	133	133	133	1,000	66.50
1998-11-11	136	136	131	131	2,000	65.50
1998-11-10	131	131	131	131	1,000	65.50
1998-11-09	130	130	130	130	2,000	65
1998-11-06	130	130	130	130	8,000	65
1998-11-05	130	133	130	133	3,000	66.50
1998-11-04	130	145	125	145	6,000	72.50
1998-10-30	140	140	135	136	6,000	68
1998-10-26	149	149	149	149	1,000	74.50
1998-10-23	149	149	149	149	1,000	74.50
1998-10-22	150	150	150	150	2,000	75
1998-10-21	137	137	137	137	1,000	68.50
1998-10-20	131	131	131	131	1,000	65.50
1998-10-19	130	130	130	130	2,000	65
1998-10-16	130	130	126	130	14,000	65
1998-10-15	130	130	130	130	3,000	65
1998-10-14	130	130	130	130	1,000	65
1998-10-09	135	135	135	135	3,000	67.50
1998-10-08	136	136	136	136	1,000	68
1998-10-07	135	135	130	135	12,000	67.50
1998-10-06	135	135	135	135	2,000	67.50
1998-10-05	135	135	135	135	4,000	67.50
1998-10-02	136	140	130	135	12,000	67.50
1998-10-01	140	140	140	140	15,000	70
1998-09-30	141	141	140	140	4,000	70
1998-09-29	140	140	140	140	1,000	70
1998-09-28	145	145	145	145	1,000	72.50
1998-09-25	150	150	148	148	2,000	74
1998-09-21	150	150	140	140	14,000	70
1998-09-18	150	150	150	150	2,000	75
1998-09-17	150	150	150	150	4,000	75
1998-09-16	151	151	150	150	2,000	75
1998-09-14	150	150	150	150	1,000	75
1998-09-11	151	151	151	151	2,000	75.50
1998-09-10	152	152	152	152	2,000	76
1998-09-09	150	165	150	151	21,000	75.50
1998-09-08	150	150	150	150	2,000	75
1998-09-07	150	150	150	150	6,000	75
1998-09-04	151	151	150	150	7,000	75
1998-09-03	152	152	150	150	7,000	75
1998-09-02	152	152	150	150	2,000	75
1998-09-01	152	152	150	150	3,000	75
1998-08-31	152	152	152	152	1,000	76
1998-08-28	147	150	145	150	8,000	75
1998-08-27	155	155	153	153	5,000	76.50
1998-08-26	155	155	155	155	2,000	77.50
1998-08-25	160	160	160	160	2,000	80
1998-08-24	160	160	160	160	4,000	80
1998-08-20	162	168	162	168	2,000	84
1998-08-18	160	160	158	158	3,000	79
1998-08-17	160	160	160	160	1,000	80
1998-08-14	161	161	161	161	2,000	80.50
1998-08-13	162	162	162	162	3,000	81
1998-08-12	165	165	163	163	8,000	81.50
1998-08-11	168	168	165	165	4,000	82.50
1998-08-07	173	175	171	171	4,000	85.50
1998-08-06	175	176	174	174	13,000	87
1998-08-05	175	175	175	175	4,000	87.50
1998-07-31	178	180	178	180	7,000	90
1998-07-30	178	179	178	179	5,000	89.50
1998-07-29	175	178	175	178	7,000	89
1998-07-28	175	175	175	175	4,000	87.50
1998-07-27	180	180	178	178	2,000	89
1998-07-24	180	180	180	180	10,000	90
1998-07-23	185	185	178	178	36,000	89
1998-07-22	185	192	175	192	34,000	96
1998-07-17	170	170	170	170	1,000	85
1998-07-16	165	170	164	170	6,000	85
1998-07-15	164	164	164	164	7,000	82
1998-07-14	170	170	170	170	1,000	85
1998-07-13	164	170	163	170	8,000	85
1998-07-10	176	176	174	174	5,000	87
1998-07-09	175	175	165	174	30,000	87
1998-07-08	183	183	171	171	9,000	85.50
1998-07-07	175	175	175	175	1,000	87.50
1998-07-06	170	171	165	167	5,000	83.50
1998-07-03	168	171	160	171	16,000	85.50
1998-07-02	180	184	171	171	21,000	85.50
1998-07-01	175	179	170	171	52,000	85.50
1998-06-30	140	169	140	154	165,000	77
1998-06-29	140	140	140	140	42,000	70
1998-06-26	140	140	140	140	6,000	70
1998-06-25	138	140	138	140	12,000	70
1998-06-24	140	140	140	140	7,000	70
1998-06-23	141	141	141	141	11,000	70.50
1998-06-22	141	145	141	141	38,000	70.50
1998-06-19	141	141	141	141	30,000	70.50
1998-06-18	141	149	140	140	30,000	70
1998-06-17	140	140	140	140	8,000	70
1998-06-16	147	147	135	135	21,000	67.50
1998-06-15	150	150	150	150	1,000	75
1998-06-12	150	150	147	147	6,000	73.50
1998-06-11	150	150	150	150	3,000	75
1998-06-10	150	151	150	151	8,000	75.50
1998-06-09	154	156	147	147	19,000	73.50
1998-06-08	170	170	153	154	33,000	77
1998-06-04	170	170	165	165	12,000	82.50
1998-06-03	170	170	170	170	3,000	85
1998-06-02	162	170	162	168	12,000	84
1998-06-01	161	168	161	161	36,000	80.50
1998-05-29	169	169	160	160	36,000	80
1998-05-28	171	171	170	170	4,000	85
1998-05-27	160	160	156	156	22,000	78
1998-05-26	171	172	158	160	42,000	80
1998-05-25	175	175	170	170	35,000	85
1998-05-22	180	180	170	171	27,000	85.50
1998-05-21	182	182	182	182	7,000	91
1998-05-20	185	190	185	190	20,000	95
1998-05-13	181	185	180	185	9,000	92.50
1998-05-11	181	182	181	182	2,000	91
1998-05-08	185	185	185	185	1,000	92.50
1998-05-01	187	187	185	185	7,000	92.50
1998-04-27	186	187	186	187	2,000	93.50
1998-04-24	190	190	186	190	5,000	95
1998-04-17	188	188	188	188	2,000	94
1998-04-16	190	190	190	190	4,000	95
1998-04-15	190	191	190	190	7,000	95
1998-04-14	190	190	190	190	4,000	95
1998-04-13	190	190	190	190	2,000	95
1998-04-09	193	194	190	190	6,000	95
1998-04-08	194	194	194	194	4,000	97
1998-04-01	196	196	195	195	2,000	97.50
1998-03-30	201	201	200	200	25,000	100
1998-03-26	200	200	200	200	9,000	100
1998-03-25	200	200	200	200	8,000	100
1998-03-24	200	200	200	200	2,000	100
1998-03-23	200	201	200	200	12,000	100
1998-03-20	200	200	200	200	13,000	100
1998-03-19	200	200	200	200	7,000	100
1998-03-18	205	205	203	203	11,000	101.50
1998-03-17	207	207	206	206	3,000	103
1998-03-16	206	206	206	206	5,000	103
1998-03-11	210	210	206	206	6,000	103
1998-03-10	215	215	213	213	10,000	106.50
1998-03-09	217	217	216	216	3,000	108
1998-03-06	216	216	216	216	1,000	108
1998-03-05	221	224	220	221	18,000	110.50
1998-03-04	220	220	220	220	8,000	110
1998-03-03	220	220	220	220	12,000	110
1998-03-02	220	225	220	220	13,000	110
1998-02-27	220	226	220	220	18,000	110
1998-02-25	211	211	211	211	1,000	105.50
1998-02-24	211	211	211	211	1,000	105.50
1998-02-20	211	211	211	211	1,000	105.50
1998-02-19	220	220	220	220	4,000	110
1998-02-16	238	238	238	238	1,000	119
1998-02-13	247	247	242	242	9,000	121
1998-02-12	250	254	250	252	4,000	126
1998-02-10	245	250	245	250	5,000	125
1998-02-09	220	235	220	235	11,000	117.50
1998-02-06	215	215	211	215	14,000	107.50
1998-02-04	210	210	210	210	1,000	105
1998-02-03	205	205	205	205	1,000	102.50
1998-02-02	196	196	196	196	3,000	98
1998-01-29	240	250	230	230	54,000	115
1998-01-28	227	230	227	230	5,000	115
1998-01-27	220	220	220	220	3,000	110
1998-01-26	193	214	192	214	3,000	107
1998-01-23	193	193	193	193	1,000	96.50
1998-01-22	188	188	188	188	1,000	94
1998-01-20	183	183	183	183	1,000	91.50
1998-01-19	163	163	163	163	9,000	81.50
1998-01-16	163	163	163	163	1,000	81.50
1998-01-07	163	163	163	163	5,000	81.50
1998-01-06	165	165	162	162	3,000	81

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30