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
1999-12-28	143	143	143	143	1,000	71.50
1999-12-27	142	142	142	142	2,000	71
1999-12-24	144	144	133	142	9,000	71
1999-12-22	144	144	144	144	3,000	72
1999-12-21	144	144	144	144	5,000	72
1999-12-20	138	144	135	144	5,000	72
1999-12-17	145	145	123	138	13,000	69
1999-12-16	147	147	145	145	8,000	72.50
1999-12-15	147	147	147	147	1,000	73.50
1999-12-14	146	164	146	164	2,000	82
1999-12-10	165	165	165	165	3,000	82.50
1999-12-08	169	169	169	169	1,000	84.50
1999-12-07	150	169	150	169	3,000	84.50
1999-12-06	150	169	150	169	3,000	84.50
1999-12-03	170	170	170	170	4,000	85
1999-12-02	170	170	170	170	1,000	85
1999-11-30	170	170	170	170	1,000	85
1999-11-29	170	170	170	170	3,000	85
1999-11-25	170	170	170	170	1,000	85
1999-11-18	170	170	170	170	2,000	85
1999-11-17	169	169	169	169	2,000	84.50
1999-11-12	166	166	166	166	10,000	83
1999-11-11	165	166	165	166	7,000	83
1999-11-10	165	165	165	165	6,000	82.50
1999-11-09	165	165	165	165	5,000	82.50
1999-11-08	165	165	165	165	8,000	82.50
1999-11-05	165	165	165	165	11,000	82.50
1999-11-04	163	165	161	165	28,000	82.50
1999-11-01	165	165	165	165	1,000	82.50
1999-10-29	177	177	177	177	4,000	88.50
1999-10-28	177	177	172	177	10,000	88.50
1999-10-26	175	175	167	167	4,000	83.50
1999-10-25	175	175	175	175	4,000	87.50
1999-10-22	170	173	169	173	7,000	86.50
1999-10-21	164	170	164	170	16,000	85
1999-10-20	164	164	164	164	1,000	82
1999-10-19	164	164	164	164	2,000	82
1999-10-15	164	164	164	164	1,000	82
1999-10-14	161	163	161	163	5,000	81.50
1999-10-13	175	175	175	175	1,000	87.50
1999-10-08	176	176	175	175	8,000	87.50
1999-10-06	176	195	176	195	6,000	97.50
1999-10-05	196	196	196	196	10,000	98
1999-10-04	196	196	196	196	5,000	98
1999-10-01	195	196	195	196	15,000	98
1999-09-30	195	195	190	195	14,000	97.50
1999-09-29	196	196	171	171	6,000	85.50
1999-09-28	196	196	191	196	8,000	98
1999-09-24	197	197	196	196	4,000	98
1999-09-22	196	196	196	196	6,000	98
1999-09-21	196	196	196	196	1,000	98
1999-09-20	215	215	215	215	45,000	107.50
1999-09-17	195	215	192	215	35,000	107.50
1999-09-16	174	193	174	192	26,000	96
1999-09-14	185	185	171	171	8,000	85.50
1999-09-13	193	193	193	193	4,000	96.50
1999-09-10	196	196	196	196	3,000	98
1999-09-09	194	195	194	195	10,000	97.50
1999-09-08	184	195	184	195	19,000	97.50
1999-09-07	195	195	185	185	14,000	92.50
1999-09-06	200	200	191	195	59,000	97.50
1999-09-03	230	235	202	215	471,000	107.50
1999-09-02	169	220	169	220	134,000	110
1999-09-01	161	170	161	170	30,000	85
1999-08-31	169	169	161	165	16,000	82.50
1999-08-30	158	170	158	165	124,000	82.50
1999-08-27	155	155	155	155	1,000	77.50
1999-08-26	158	158	158	158	1,000	79
1999-08-25	159	160	159	160	8,000	80
1999-08-24	160	160	160	160	2,000	80
1999-08-23	160	160	160	160	2,000	80
1999-08-20	156	160	156	160	3,000	80
1999-08-18	152	152	152	152	1,000	76
1999-08-17	152	156	152	156	3,000	78
1999-08-16	156	159	156	159	2,000	79.50
1999-08-13	156	156	156	156	2,000	78
1999-08-12	152	152	151	151	3,000	75.50
1999-08-09	150	150	150	150	2,000	75
1999-08-05	155	155	153	153	6,000	76.50
1999-08-04	156	156	156	156	1,000	78
1999-08-03	155	155	155	155	4,000	77.50
1999-08-02	159	159	159	159	1,000	79.50
1999-07-30	164	164	164	164	1,000	82
1999-07-29	161	161	161	161	1,000	80.50
1999-07-27	164	164	164	164	7,000	82
1999-07-26	161	164	160	164	23,000	82
1999-07-23	156	156	156	156	2,000	78
1999-07-22	160	160	152	152	7,000	76
1999-07-21	156	156	156	156	1,000	78
1999-07-19	156	156	156	156	6,000	78
1999-07-16	160	160	156	156	10,000	78
1999-07-15	165	165	160	160	11,000	80
1999-07-12	157	160	157	160	9,000	80
1999-07-09	157	157	157	157	2,000	78.50
1999-07-08	157	157	157	157	2,000	78.50
1999-07-07	157	157	148	157	13,000	78.50
1999-07-06	157	157	156	156	2,000	78
1999-07-05	155	155	155	155	3,000	77.50
1999-07-02	155	155	155	155	1,000	77.50
1999-07-01	153	160	153	160	2,000	80
1999-06-30	160	160	150	150	15,000	75
1999-06-29	155	158	155	158	3,000	79
1999-06-28	155	158	155	158	2,000	79
1999-06-25	159	159	156	157	6,000	78.50
1999-06-24	159	159	150	152	35,000	76
1999-06-23	156	156	156	156	1,000	78
1999-06-22	155	155	155	155	1,000	77.50
1999-06-21	152	152	152	152	1,000	76
1999-06-18	151	151	151	151	1,000	75.50
1999-06-17	150	150	150	150	3,000	75
1999-06-16	149	153	147	147	32,000	73.50
1999-06-15	148	148	148	148	8,000	74
1999-06-14	147	147	147	147	1,000	73.50
1999-06-11	148	148	145	145	25,000	72.50
1999-06-10	147	147	147	147	1,000	73.50
1999-06-09	146	146	146	146	1,000	73
1999-06-08	145	145	145	145	6,000	72.50
1999-06-07	144	145	144	145	3,000	72.50
1999-06-04	148	148	145	145	10,000	72.50
1999-06-03	148	148	148	148	1,000	74
1999-06-02	148	148	148	148	2,000	74
1999-06-01	148	148	148	148	1,000	74
1999-05-25	170	170	170	170	3,000	85
1999-05-24	160	171	160	171	29,000	85.50
1999-05-21	160	160	160	160	4,000	80
1999-05-20	160	160	160	160	3,000	80
1999-05-19	160	160	160	160	3,000	80
1999-05-17	160	160	160	160	3,000	80
1999-05-14	157	160	157	160	6,000	80
1999-05-11	160	160	156	156	11,000	78
1999-04-30	156	156	156	156	2,000	78
1999-04-26	159	159	155	155	5,000	77.50
1999-04-23	159	159	156	159	6,000	79.50
1999-04-22	155	155	155	155	6,000	77.50
1999-04-21	155	155	155	155	3,000	77.50
1999-04-19	155	155	155	155	3,000	77.50
1999-04-16	160	160	160	160	1,000	80
1999-04-15	160	160	160	160	2,000	80
1999-04-14	160	160	160	160	4,000	80
1999-04-12	163	163	161	161	6,000	80.50
1999-04-09	160	160	155	160	19,000	80
1999-04-08	160	160	159	160	7,000	80
1999-04-07	157	159	157	159	4,000	79.50
1999-04-06	159	159	155	155	3,000	77.50
1999-04-05	155	155	155	155	4,000	77.50
1999-04-01	141	141	141	141	1,000	70.50
1999-03-31	159	159	158	159	9,000	79.50
1999-03-30	140	160	140	160	12,000	80
1999-03-26	144	144	144	144	2,000	72
1999-03-25	152	155	152	155	3,000	77.50
1999-03-23	145	145	145	145	3,000	72.50
1999-03-19	143	143	143	143	2,000	71.50
1999-03-18	155	155	155	155	7,000	77.50
1999-03-16	145	145	143	143	4,000	71.50
1999-03-15	158	158	139	140	7,000	70
1999-03-12	139	159	139	159	36,000	79.50
1999-03-10	138	138	138	138	5,000	69
1999-03-08	135	135	135	135	1,000	67.50
1999-03-05	135	135	135	135	2,000	67.50
1999-03-04	131	135	131	135	3,000	67.50
1999-03-02	135	135	128	128	3,000	64
1999-02-25	139	139	135	135	2,000	67.50
1999-02-24	138	138	138	138	2,000	69
1999-02-23	139	139	139	139	3,000	69.50
1999-02-22	139	139	138	139	4,000	69.50
1999-02-19	136	139	136	139	2,000	69.50
1999-02-18	127	127	127	127	1,000	63.50
1999-02-17	136	136	136	136	2,000	68
1999-02-16	136	136	136	136	1,000	68
1999-02-15	136	140	136	140	17,000	70
1999-02-12	136	136	136	136	5,000	68
1999-02-10	136	136	135	136	10,000	68
1999-02-09	136	136	136	136	4,000	68
1999-02-08	135	135	135	135	7,000	67.50
1999-02-05	135	135	135	135	15,000	67.50
1999-02-04	136	136	128	136	8,000	68
1999-02-03	135	135	135	135	4,000	67.50
1999-02-02	134	135	134	135	5,000	67.50
1999-02-01	135	135	135	135	5,000	67.50
1999-01-28	137	137	137	137	2,000	68.50
1999-01-25	139	139	139	139	2,000	69.50
1999-01-21	125	125	125	125	1,000	62.50
1999-01-20	126	126	126	126	2,000	63
1999-01-19	123	123	123	123	1,000	61.50
1999-01-14	123	123	120	122	14,000	61
1999-01-13	127	127	123	123	2,000	61.50
1999-01-12	128	128	128	128	3,000	64
1999-01-11	129	129	128	128	7,000	64
1999-01-07	130	130	130	130	5,000	65
1999-01-06	125	130	123	130	3,000	65

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