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 | 143 |
| 1999-12-27 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 1999-12-24 | 144 | 144 | 133 | 142 | 9,000 | 142 |
| 1999-12-22 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 1999-12-21 | 144 | 144 | 144 | 144 | 5,000 | 144 |
| 1999-12-20 | 138 | 144 | 135 | 144 | 5,000 | 144 |
| 1999-12-17 | 145 | 145 | 123 | 138 | 13,000 | 138 |
| 1999-12-16 | 147 | 147 | 145 | 145 | 8,000 | 145 |
| 1999-12-15 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-12-14 | 146 | 164 | 146 | 164 | 2,000 | 164 |
| 1999-12-10 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1999-12-08 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1999-12-07 | 150 | 169 | 150 | 169 | 3,000 | 169 |
| 1999-12-06 | 150 | 169 | 150 | 169 | 3,000 | 169 |
| 1999-12-03 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1999-12-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-11-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-11-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-11-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-11-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-11-17 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 1999-11-12 | 166 | 166 | 166 | 166 | 10,000 | 166 |
| 1999-11-11 | 165 | 166 | 165 | 166 | 7,000 | 166 |
| 1999-11-10 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1999-11-09 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1999-11-08 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 1999-11-05 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 1999-11-04 | 163 | 165 | 161 | 165 | 28,000 | 165 |
| 1999-11-01 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-10-29 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 1999-10-28 | 177 | 177 | 172 | 177 | 10,000 | 177 |
| 1999-10-26 | 175 | 175 | 167 | 167 | 4,000 | 167 |
| 1999-10-25 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-10-22 | 170 | 173 | 169 | 173 | 7,000 | 173 |
| 1999-10-21 | 164 | 170 | 164 | 170 | 16,000 | 170 |
| 1999-10-20 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 1999-10-19 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 1999-10-15 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 1999-10-14 | 161 | 163 | 161 | 163 | 5,000 | 163 |
| 1999-10-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-10-08 | 176 | 176 | 175 | 175 | 8,000 | 175 |
| 1999-10-06 | 176 | 195 | 176 | 195 | 6,000 | 195 |
| 1999-10-05 | 196 | 196 | 196 | 196 | 10,000 | 196 |
| 1999-10-04 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 1999-10-01 | 195 | 196 | 195 | 196 | 15,000 | 196 |
| 1999-09-30 | 195 | 195 | 190 | 195 | 14,000 | 195 |
| 1999-09-29 | 196 | 196 | 171 | 171 | 6,000 | 171 |
| 1999-09-28 | 196 | 196 | 191 | 196 | 8,000 | 196 |
| 1999-09-24 | 197 | 197 | 196 | 196 | 4,000 | 196 |
| 1999-09-22 | 196 | 196 | 196 | 196 | 6,000 | 196 |
| 1999-09-21 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-09-20 | 215 | 215 | 215 | 215 | 45,000 | 215 |
| 1999-09-17 | 195 | 215 | 192 | 215 | 35,000 | 215 |
| 1999-09-16 | 174 | 193 | 174 | 192 | 26,000 | 192 |
| 1999-09-14 | 185 | 185 | 171 | 171 | 8,000 | 171 |
| 1999-09-13 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 1999-09-10 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1999-09-09 | 194 | 195 | 194 | 195 | 10,000 | 195 |
| 1999-09-08 | 184 | 195 | 184 | 195 | 19,000 | 195 |
| 1999-09-07 | 195 | 195 | 185 | 185 | 14,000 | 185 |
| 1999-09-06 | 200 | 200 | 191 | 195 | 59,000 | 195 |
| 1999-09-03 | 230 | 235 | 202 | 215 | 471,000 | 215 |
| 1999-09-02 | 169 | 220 | 169 | 220 | 134,000 | 220 |
| 1999-09-01 | 161 | 170 | 161 | 170 | 30,000 | 170 |
| 1999-08-31 | 169 | 169 | 161 | 165 | 16,000 | 165 |
| 1999-08-30 | 158 | 170 | 158 | 165 | 124,000 | 165 |
| 1999-08-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-08-26 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1999-08-25 | 159 | 160 | 159 | 160 | 8,000 | 160 |
| 1999-08-24 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-08-23 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-08-20 | 156 | 160 | 156 | 160 | 3,000 | 160 |
| 1999-08-18 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1999-08-17 | 152 | 156 | 152 | 156 | 3,000 | 156 |
| 1999-08-16 | 156 | 159 | 156 | 159 | 2,000 | 159 |
| 1999-08-13 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 1999-08-12 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 1999-08-09 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1999-08-05 | 155 | 155 | 153 | 153 | 6,000 | 153 |
| 1999-08-04 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1999-08-03 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1999-08-02 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1999-07-30 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 1999-07-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1999-07-27 | 164 | 164 | 164 | 164 | 7,000 | 164 |
| 1999-07-26 | 161 | 164 | 160 | 164 | 23,000 | 164 |
| 1999-07-23 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 1999-07-22 | 160 | 160 | 152 | 152 | 7,000 | 152 |
| 1999-07-21 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1999-07-19 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 1999-07-16 | 160 | 160 | 156 | 156 | 10,000 | 156 |
| 1999-07-15 | 165 | 165 | 160 | 160 | 11,000 | 160 |
| 1999-07-12 | 157 | 160 | 157 | 160 | 9,000 | 160 |
| 1999-07-09 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 1999-07-08 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 1999-07-07 | 157 | 157 | 148 | 157 | 13,000 | 157 |
| 1999-07-06 | 157 | 157 | 156 | 156 | 2,000 | 156 |
| 1999-07-05 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1999-07-02 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-07-01 | 153 | 160 | 153 | 160 | 2,000 | 160 |
| 1999-06-30 | 160 | 160 | 150 | 150 | 15,000 | 150 |
| 1999-06-29 | 155 | 158 | 155 | 158 | 3,000 | 158 |
| 1999-06-28 | 155 | 158 | 155 | 158 | 2,000 | 158 |
| 1999-06-25 | 159 | 159 | 156 | 157 | 6,000 | 157 |
| 1999-06-24 | 159 | 159 | 150 | 152 | 35,000 | 152 |
| 1999-06-23 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1999-06-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-06-21 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1999-06-18 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1999-06-17 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1999-06-16 | 149 | 153 | 147 | 147 | 32,000 | 147 |
| 1999-06-15 | 148 | 148 | 148 | 148 | 8,000 | 148 |
| 1999-06-14 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-06-11 | 148 | 148 | 145 | 145 | 25,000 | 145 |
| 1999-06-10 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-06-09 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 1999-06-08 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 1999-06-07 | 144 | 145 | 144 | 145 | 3,000 | 145 |
| 1999-06-04 | 148 | 148 | 145 | 145 | 10,000 | 145 |
| 1999-06-03 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 1999-06-02 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 1999-06-01 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 1999-05-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-05-24 | 160 | 171 | 160 | 171 | 29,000 | 171 |
| 1999-05-21 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1999-05-20 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-05-19 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-05-17 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-05-14 | 157 | 160 | 157 | 160 | 6,000 | 160 |
| 1999-05-11 | 160 | 160 | 156 | 156 | 11,000 | 156 |
| 1999-04-30 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 1999-04-26 | 159 | 159 | 155 | 155 | 5,000 | 155 |
| 1999-04-23 | 159 | 159 | 156 | 159 | 6,000 | 159 |
| 1999-04-22 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 1999-04-21 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1999-04-19 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1999-04-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-04-15 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-04-14 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1999-04-12 | 163 | 163 | 161 | 161 | 6,000 | 161 |
| 1999-04-09 | 160 | 160 | 155 | 160 | 19,000 | 160 |
| 1999-04-08 | 160 | 160 | 159 | 160 | 7,000 | 160 |
| 1999-04-07 | 157 | 159 | 157 | 159 | 4,000 | 159 |
| 1999-04-06 | 159 | 159 | 155 | 155 | 3,000 | 155 |
| 1999-04-05 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1999-04-01 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 1999-03-31 | 159 | 159 | 158 | 159 | 9,000 | 159 |
| 1999-03-30 | 140 | 160 | 140 | 160 | 12,000 | 160 |
| 1999-03-26 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 1999-03-25 | 152 | 155 | 152 | 155 | 3,000 | 155 |
| 1999-03-23 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 1999-03-19 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 1999-03-18 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 1999-03-16 | 145 | 145 | 143 | 143 | 4,000 | 143 |
| 1999-03-15 | 158 | 158 | 139 | 140 | 7,000 | 140 |
| 1999-03-12 | 139 | 159 | 139 | 159 | 36,000 | 159 |
| 1999-03-10 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 1999-03-08 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1999-03-05 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1999-03-04 | 131 | 135 | 131 | 135 | 3,000 | 135 |
| 1999-03-02 | 135 | 135 | 128 | 128 | 3,000 | 128 |
| 1999-02-25 | 139 | 139 | 135 | 135 | 2,000 | 135 |
| 1999-02-24 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 1999-02-23 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 1999-02-22 | 139 | 139 | 138 | 139 | 4,000 | 139 |
| 1999-02-19 | 136 | 139 | 136 | 139 | 2,000 | 139 |
| 1999-02-18 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 1999-02-17 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 1999-02-16 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 1999-02-15 | 136 | 140 | 136 | 140 | 17,000 | 140 |
| 1999-02-12 | 136 | 136 | 136 | 136 | 5,000 | 136 |
| 1999-02-10 | 136 | 136 | 135 | 136 | 10,000 | 136 |
| 1999-02-09 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 1999-02-08 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 1999-02-05 | 135 | 135 | 135 | 135 | 15,000 | 135 |
| 1999-02-04 | 136 | 136 | 128 | 136 | 8,000 | 136 |
| 1999-02-03 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 1999-02-02 | 134 | 135 | 134 | 135 | 5,000 | 135 |
| 1999-02-01 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1999-01-28 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 1999-01-25 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 1999-01-21 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 1999-01-20 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 1999-01-19 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 1999-01-14 | 123 | 123 | 120 | 122 | 14,000 | 122 |
| 1999-01-13 | 127 | 127 | 123 | 123 | 2,000 | 123 |
| 1999-01-12 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 1999-01-11 | 129 | 129 | 128 | 128 | 7,000 | 128 |
| 1999-01-07 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 1999-01-06 | 125 | 130 | 123 | 130 | 3,000 | 130 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株