ＴＯＮＥ(5967)の株価時系列情報
ＴＯＮＥ(5967)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1990/12/27 | 735 | 735 | 735 | 735 | 1,000 |
| 1990/12/17 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/12/14 | 751 | 751 | 751 | 751 | 3,000 |
| 1990/12/13 | 751 | 751 | 751 | 751 | 1,000 |
| 1990/12/12 | 751 | 751 | 741 | 741 | 2,000 |
| 1990/12/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/12/07 | 751 | 751 | 751 | 751 | 2,000 |
| 1990/12/03 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/11/29 | 830 | 830 | 830 | 830 | 4,000 |
| 1990/11/22 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/11/21 | 830 | 830 | 830 | 830 | 3,000 |
| 1990/11/20 | 830 | 830 | 830 | 830 | 4,000 |
| 1990/11/16 | 830 | 830 | 830 | 830 | 2,000 |
| 1990/11/09 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/11/01 | 910 | 910 | 905 | 905 | 2,000 |
| 1990/10/26 | 900 | 900 | 890 | 890 | 3,000 |
| 1990/10/23 | 900 | 900 | 900 | 900 | 3,000 |
| 1990/10/19 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/10/18 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/10/17 | 820 | 820 | 820 | 820 | 2,000 |
| 1990/10/15 | 780 | 790 | 780 | 790 | 3,000 |
| 1990/10/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/10/08 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/10/04 | 780 | 790 | 780 | 790 | 3,000 |
| 1990/10/03 | 800 | 800 | 790 | 790 | 9,000 |
| 1990/10/02 | 795 | 795 | 795 | 795 | 5,000 |
| 1990/09/28 | 860 | 860 | 850 | 850 | 2,000 |
| 1990/09/26 | 916 | 916 | 910 | 910 | 3,000 |
| 1990/09/25 | 930 | 930 | 930 | 930 | 1,000 |
| 1990/09/21 | 950 | 955 | 950 | 950 | 5,000 |
| 1990/09/19 | 900 | 915 | 900 | 915 | 157,000 |
| 1990/09/18 | 890 | 890 | 890 | 890 | 147,000 |
| 1990/09/17 | 889 | 889 | 889 | 889 | 1,000 |
| 1990/09/12 | 890 | 896 | 890 | 890 | 3,000 |
| 1990/09/07 | 870 | 870 | 870 | 870 | 1,000 |
| 1990/09/06 | 900 | 910 | 900 | 900 | 4,000 |
| 1990/09/05 | 930 | 930 | 930 | 930 | 2,000 |
| 1990/09/04 | 935 | 935 | 935 | 935 | 5,000 |
| 1990/09/03 | 951 | 951 | 940 | 940 | 5,000 |
| 1990/08/31 | 955 | 955 | 948 | 948 | 3,000 |
| 1990/08/29 | 960 | 960 | 955 | 955 | 5,000 |
| 1990/08/27 | 945 | 950 | 945 | 950 | 4,000 |
| 1990/08/24 | 930 | 950 | 930 | 950 | 16,000 |
| 1990/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/16 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1990/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/14 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/08/13 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1990/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1990/08/09 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1990/08/08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1990/08/03 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1990/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/08/01 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
| 1990/07/27 | 1,240 | 1,240 | 1,180 | 1,220 | 8,000 |
| 1990/07/26 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 |
| 1990/07/25 | 1,250 | 1,270 | 1,230 | 1,230 | 10,000 |
| 1990/07/24 | 1,250 | 1,270 | 1,250 | 1,260 | 4,000 |
| 1990/07/23 | 1,320 | 1,320 | 1,270 | 1,270 | 14,000 |
| 1990/07/20 | 1,340 | 1,340 | 1,300 | 1,320 | 70,000 |
| 1990/07/19 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 |
| 1990/07/18 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 |
| 1990/07/17 | 1,240 | 1,240 | 1,210 | 1,240 | 6,000 |
| 1990/07/16 | 1,200 | 1,240 | 1,200 | 1,240 | 7,000 |
| 1990/07/13 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 |
| 1990/07/12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1990/07/11 | 1,240 | 1,270 | 1,230 | 1,260 | 18,000 |
| 1990/07/10 | 1,270 | 1,340 | 1,260 | 1,280 | 51,000 |
| 1990/07/09 | 1,210 | 1,270 | 1,210 | 1,270 | 52,000 |
| 1990/07/06 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 |
| 1990/07/05 | 1,150 | 1,150 | 1,110 | 1,110 | 27,000 |
| 1990/07/04 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 |
| 1990/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1990/07/02 | 1,140 | 1,140 | 1,090 | 1,090 | 11,000 |
| 1990/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/06/28 | 1,130 | 1,150 | 1,110 | 1,140 | 11,000 |
| 1990/06/27 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1990/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/06/25 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 1990/06/22 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1990/06/21 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
| 1990/06/20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/06/19 | 1,160 | 1,160 | 1,120 | 1,120 | 18,000 |
| 1990/06/18 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 |
| 1990/06/15 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1990/06/14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1990/06/12 | 1,070 | 1,080 | 1,050 | 1,050 | 9,000 |
| 1990/06/11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1990/06/08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1990/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1990/06/06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1990/06/04 | 1,030 | 1,030 | 990 | 990 | 5,000 |
| 1990/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1990/05/30 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 |
| 1990/05/29 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1990/05/28 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1990/05/25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1990/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/05/21 | 995 | 1,010 | 995 | 1,000 | 6,000 |
| 1990/05/18 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 1990/05/17 | 990 | 995 | 990 | 995 | 3,000 |
| 1990/05/16 | 980 | 980 | 980 | 980 | 4,000 |
| 1990/05/15 | 980 | 980 | 975 | 980 | 20,000 |
| 1990/05/14 | 970 | 980 | 970 | 980 | 11,000 |
| 1990/05/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/05/09 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1990/05/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/05/07 | 955 | 960 | 955 | 960 | 4,000 |
| 1990/05/02 | 950 | 950 | 950 | 950 | 4,000 |
| 1990/05/01 | 940 | 950 | 940 | 950 | 4,000 |
| 1990/04/27 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/04/26 | 935 | 935 | 935 | 935 | 3,000 |
| 1990/04/25 | 940 | 940 | 940 | 940 | 3,000 |
| 1990/04/23 | 900 | 905 | 900 | 905 | 2,000 |
| 1990/04/20 | 900 | 900 | 900 | 900 | 2,000 |
| 1990/04/19 | 890 | 895 | 890 | 895 | 3,000 |
| 1990/04/18 | 857 | 857 | 857 | 857 | 1,000 |
| 1990/04/17 | 859 | 859 | 859 | 859 | 3,000 |
| 1990/04/16 | 885 | 885 | 885 | 885 | 2,000 |
| 1990/04/13 | 892 | 892 | 892 | 892 | 2,000 |
| 1990/04/12 | 895 | 895 | 895 | 895 | 5,000 |
| 1990/04/10 | 865 | 865 | 865 | 865 | 2,000 |
| 1990/04/09 | 850 | 860 | 850 | 850 | 5,000 |
| 1990/04/06 | 840 | 840 | 840 | 840 | 7,000 |
| 1990/04/03 | 955 | 955 | 950 | 950 | 4,000 |
| 1990/04/02 | 950 | 955 | 950 | 955 | 5,000 |
| 1990/03/30 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1990/03/29 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1990/03/28 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1990/03/27 | 960 | 965 | 960 | 964 | 7,000 |
| 1990/03/26 | 960 | 965 | 960 | 965 | 4,000 |
| 1990/03/22 | 1,000 | 1,000 | 980 | 980 | 14,000 |
| 1990/03/20 | 1,040 | 1,040 | 1,010 | 1,030 | 11,000 |
| 1990/03/19 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1990/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/03/14 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1990/03/13 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1990/03/12 | 1,140 | 1,140 | 1,100 | 1,130 | 16,000 |
| 1990/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1990/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1990/03/02 | 1,130 | 1,130 | 1,110 | 1,130 | 6,000 |
| 1990/03/01 | 1,100 | 1,140 | 1,070 | 1,140 | 9,000 |
| 1990/02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1990/02/27 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1990/02/26 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1990/02/23 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1990/02/22 | 1,130 | 1,130 | 1,120 | 1,130 | 19,000 |
| 1990/02/21 | 1,170 | 1,170 | 1,140 | 1,140 | 31,000 |
| 1990/02/20 | 1,080 | 1,200 | 1,070 | 1,170 | 111,000 |
| 1990/02/19 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1990/02/16 | 1,010 | 1,060 | 1,010 | 1,060 | 8,000 |
| 1990/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/02/14 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1990/02/13 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 |
| 1990/02/09 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 |
| 1990/02/08 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1990/02/07 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1990/02/06 | 1,010 | 1,030 | 1,010 | 1,030 | 15,000 |
| 1990/02/05 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1990/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/02/01 | 980 | 1,000 | 960 | 1,000 | 22,000 |
| 1990/01/31 | 990 | 990 | 971 | 971 | 6,000 |
| 1990/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1990/01/24 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1990/01/23 | 1,050 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1990/01/22 | 1,110 | 1,110 | 1,050 | 1,050 | 53,000 |
| 1990/01/19 | 1,010 | 1,010 | 1,010 | 1,010 | 54,000 |
| 1990/01/18 | 900 | 905 | 900 | 905 | 7,000 |
| 1990/01/17 | 899 | 900 | 899 | 900 | 4,000 |
| 1990/01/16 | 900 | 900 | 900 | 900 | 1,000 |
| 1990/01/12 | 880 | 900 | 880 | 880 | 4,000 |
| 1990/01/11 | 900 | 900 | 880 | 880 | 2,000 |
| 1990/01/10 | 920 | 920 | 910 | 910 | 3,000 |
| 1990/01/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1990/01/08 | 915 | 915 | 915 | 915 | 1,000 |
| 1990/01/05 | 915 | 915 | 910 | 910 | 6,000 |