5967 TONE(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-281431431431431,000143
1999-12-271421421421422,000142
1999-12-241441441331429,000142
1999-12-221441441441443,000144
1999-12-211441441441445,000144
1999-12-201381441351445,000144
1999-12-1714514512313813,000138
1999-12-161471471451458,000145
1999-12-151471471471471,000147
1999-12-141461641461642,000164
1999-12-101651651651653,000165
1999-12-081691691691691,000169
1999-12-071501691501693,000169
1999-12-061501691501693,000169
1999-12-031701701701704,000170
1999-12-021701701701701,000170
1999-11-301701701701701,000170
1999-11-291701701701703,000170
1999-11-251701701701701,000170
1999-11-181701701701702,000170
1999-11-171691691691692,000169
1999-11-1216616616616610,000166
1999-11-111651661651667,000166
1999-11-101651651651656,000165
1999-11-091651651651655,000165
1999-11-081651651651658,000165
1999-11-0516516516516511,000165
1999-11-0416316516116528,000165
1999-11-011651651651651,000165
1999-10-291771771771774,000177
1999-10-2817717717217710,000177
1999-10-261751751671674,000167
1999-10-251751751751754,000175
1999-10-221701731691737,000173
1999-10-2116417016417016,000170
1999-10-201641641641641,000164
1999-10-191641641641642,000164
1999-10-151641641641641,000164
1999-10-141611631611635,000163
1999-10-131751751751751,000175
1999-10-081761761751758,000175
1999-10-061761951761956,000195
1999-10-0519619619619610,000196
1999-10-041961961961965,000196
1999-10-0119519619519615,000196
1999-09-3019519519019514,000195
1999-09-291961961711716,000171
1999-09-281961961911968,000196
1999-09-241971971961964,000196
1999-09-221961961961966,000196
1999-09-211961961961961,000196
1999-09-2021521521521545,000215
1999-09-1719521519221535,000215
1999-09-1617419317419226,000192
1999-09-141851851711718,000171
1999-09-131931931931934,000193
1999-09-101961961961963,000196
1999-09-0919419519419510,000195
1999-09-0818419518419519,000195
1999-09-0719519518518514,000185
1999-09-0620020019119559,000195
1999-09-03230235202215471,000215
1999-09-02169220169220134,000220
1999-09-0116117016117030,000170
1999-08-3116916916116516,000165
1999-08-30158170158165124,000165
1999-08-271551551551551,000155
1999-08-261581581581581,000158
1999-08-251591601591608,000160
1999-08-241601601601602,000160
1999-08-231601601601602,000160
1999-08-201561601561603,000160
1999-08-181521521521521,000152
1999-08-171521561521563,000156
1999-08-161561591561592,000159
1999-08-131561561561562,000156
1999-08-121521521511513,000151
1999-08-091501501501502,000150
1999-08-051551551531536,000153
1999-08-041561561561561,000156
1999-08-031551551551554,000155
1999-08-021591591591591,000159
1999-07-301641641641641,000164
1999-07-291611611611611,000161
1999-07-271641641641647,000164
1999-07-2616116416016423,000164
1999-07-231561561561562,000156
1999-07-221601601521527,000152
1999-07-211561561561561,000156
1999-07-191561561561566,000156
1999-07-1616016015615610,000156
1999-07-1516516516016011,000160
1999-07-121571601571609,000160
1999-07-091571571571572,000157
1999-07-081571571571572,000157
1999-07-0715715714815713,000157
1999-07-061571571561562,000156
1999-07-051551551551553,000155
1999-07-021551551551551,000155
1999-07-011531601531602,000160
1999-06-3016016015015015,000150
1999-06-291551581551583,000158
1999-06-281551581551582,000158
1999-06-251591591561576,000157
1999-06-2415915915015235,000152
1999-06-231561561561561,000156
1999-06-221551551551551,000155
1999-06-211521521521521,000152
1999-06-181511511511511,000151
1999-06-171501501501503,000150
1999-06-1614915314714732,000147
1999-06-151481481481488,000148
1999-06-141471471471471,000147
1999-06-1114814814514525,000145
1999-06-101471471471471,000147
1999-06-091461461461461,000146
1999-06-081451451451456,000145
1999-06-071441451441453,000145
1999-06-0414814814514510,000145
1999-06-031481481481481,000148
1999-06-021481481481482,000148
1999-06-011481481481481,000148
1999-05-251701701701703,000170
1999-05-2416017116017129,000171
1999-05-211601601601604,000160
1999-05-201601601601603,000160
1999-05-191601601601603,000160
1999-05-171601601601603,000160
1999-05-141571601571606,000160
1999-05-1116016015615611,000156
1999-04-301561561561562,000156
1999-04-261591591551555,000155
1999-04-231591591561596,000159
1999-04-221551551551556,000155
1999-04-211551551551553,000155
1999-04-191551551551553,000155
1999-04-161601601601601,000160
1999-04-151601601601602,000160
1999-04-141601601601604,000160
1999-04-121631631611616,000161
1999-04-0916016015516019,000160
1999-04-081601601591607,000160
1999-04-071571591571594,000159
1999-04-061591591551553,000155
1999-04-051551551551554,000155
1999-04-011411411411411,000141
1999-03-311591591581599,000159
1999-03-3014016014016012,000160
1999-03-261441441441442,000144
1999-03-251521551521553,000155
1999-03-231451451451453,000145
1999-03-191431431431432,000143
1999-03-181551551551557,000155
1999-03-161451451431434,000143
1999-03-151581581391407,000140
1999-03-1213915913915936,000159
1999-03-101381381381385,000138
1999-03-081351351351351,000135
1999-03-051351351351352,000135
1999-03-041311351311353,000135
1999-03-021351351281283,000128
1999-02-251391391351352,000135
1999-02-241381381381382,000138
1999-02-231391391391393,000139
1999-02-221391391381394,000139
1999-02-191361391361392,000139
1999-02-181271271271271,000127
1999-02-171361361361362,000136
1999-02-161361361361361,000136
1999-02-1513614013614017,000140
1999-02-121361361361365,000136
1999-02-1013613613513610,000136
1999-02-091361361361364,000136
1999-02-081351351351357,000135
1999-02-0513513513513515,000135
1999-02-041361361281368,000136
1999-02-031351351351354,000135
1999-02-021341351341355,000135
1999-02-011351351351355,000135
1999-01-281371371371372,000137
1999-01-251391391391392,000139
1999-01-211251251251251,000125
1999-01-201261261261262,000126
1999-01-191231231231231,000123
1999-01-1412312312012214,000122
1999-01-131271271231232,000123
1999-01-121281281281283,000128
1999-01-111291291281287,000128
1999-01-071301301301305,000130
1999-01-061251301231303,000130

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株