5967 TONE(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 229 | 229 | 229 | 229 | 1,000 | 114.50 |
| 1984-12-26 | 230 | 230 | 230 | 230 | 5,000 | 115 |
| 1984-12-25 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 1984-12-24 | 228 | 232 | 228 | 228 | 4,000 | 114 |
| 1984-12-22 | 220 | 228 | 220 | 228 | 2,000 | 114 |
| 1984-12-21 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 1984-12-20 | 220 | 220 | 220 | 220 | 5,000 | 110 |
| 1984-12-19 | 230 | 230 | 229 | 230 | 7,000 | 115 |
| 1984-12-18 | 232 | 232 | 230 | 230 | 4,000 | 115 |
| 1984-12-17 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 1984-12-15 | 227 | 230 | 227 | 230 | 6,000 | 115 |
| 1984-12-13 | 227 | 227 | 227 | 227 | 6,000 | 113.50 |
| 1984-12-12 | 230 | 233 | 230 | 233 | 10,000 | 116.50 |
| 1984-12-10 | 228 | 228 | 228 | 228 | 6,000 | 114 |
| 1984-12-07 | 230 | 230 | 230 | 230 | 10,000 | 115 |
| 1984-12-06 | 220 | 230 | 220 | 230 | 5,000 | 115 |
| 1984-12-05 | 230 | 235 | 230 | 235 | 44,000 | 117.50 |
| 1984-12-04 | 225 | 237 | 225 | 237 | 8,000 | 118.50 |
| 1984-12-03 | 215 | 220 | 214 | 220 | 6,000 | 110 |
| 1984-11-30 | 215 | 215 | 215 | 215 | 3,000 | 107.50 |
| 1984-11-29 | 215 | 215 | 215 | 215 | 2,000 | 107.50 |
| 1984-11-28 | 212 | 215 | 212 | 215 | 2,000 | 107.50 |
| 1984-11-27 | 211 | 211 | 211 | 211 | 2,000 | 105.50 |
| 1984-11-24 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 1984-11-22 | 206 | 206 | 206 | 206 | 8,000 | 103 |
| 1984-11-21 | 206 | 206 | 206 | 206 | 11,000 | 103 |
| 1984-11-20 | 206 | 206 | 206 | 206 | 3,000 | 103 |
| 1984-11-19 | 206 | 206 | 206 | 206 | 3,000 | 103 |
| 1984-11-16 | 206 | 210 | 204 | 204 | 4,000 | 102 |
| 1984-11-15 | 205 | 206 | 205 | 206 | 3,000 | 103 |
| 1984-11-13 | 198 | 198 | 195 | 195 | 13,000 | 97.50 |
| 1984-11-12 | 198 | 198 | 198 | 198 | 5,000 | 99 |
| 1984-11-09 | 193 | 193 | 193 | 193 | 1,000 | 96.50 |
| 1984-11-06 | 198 | 198 | 195 | 195 | 2,000 | 97.50 |
| 1984-10-31 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 1984-10-30 | 198 | 198 | 198 | 198 | 3,000 | 99 |
| 1984-10-29 | 196 | 196 | 195 | 195 | 4,000 | 97.50 |
| 1984-10-26 | 197 | 200 | 197 | 200 | 2,000 | 100 |
| 1984-10-25 | 195 | 197 | 195 | 197 | 9,000 | 98.50 |
| 1984-10-24 | 197 | 197 | 197 | 197 | 1,000 | 98.50 |
| 1984-10-23 | 197 | 197 | 197 | 197 | 2,000 | 98.50 |
| 1984-10-22 | 197 | 197 | 197 | 197 | 5,000 | 98.50 |
| 1984-10-20 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 1984-10-19 | 199 | 200 | 199 | 200 | 4,000 | 100 |
| 1984-10-18 | 198 | 198 | 195 | 195 | 14,000 | 97.50 |
| 1984-10-17 | 197 | 197 | 197 | 197 | 1,000 | 98.50 |
| 1984-10-16 | 200 | 201 | 198 | 198 | 7,000 | 99 |
| 1984-10-15 | 202 | 202 | 198 | 200 | 14,000 | 100 |
| 1984-10-12 | 198 | 202 | 198 | 202 | 12,000 | 101 |
| 1984-10-11 | 197 | 197 | 197 | 197 | 4,000 | 98.50 |
| 1984-10-09 | 193 | 195 | 193 | 195 | 40,000 | 97.50 |
| 1984-10-08 | 191 | 195 | 191 | 195 | 2,000 | 97.50 |
| 1984-09-29 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 1984-09-28 | 195 | 197 | 195 | 197 | 5,000 | 98.50 |
| 1984-09-27 | 188 | 197 | 188 | 197 | 4,000 | 98.50 |
| 1984-09-26 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 1984-09-25 | 193 | 193 | 193 | 193 | 1,000 | 96.50 |
| 1984-09-22 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 1984-09-20 | 186 | 194 | 186 | 194 | 5,000 | 97 |
| 1984-09-19 | 197 | 197 | 191 | 197 | 6,000 | 98.50 |
| 1984-09-18 | 197 | 197 | 197 | 197 | 2,000 | 98.50 |
| 1984-09-17 | 195 | 197 | 191 | 197 | 6,000 | 98.50 |
| 1984-09-07 | 195 | 197 | 195 | 197 | 3,000 | 98.50 |
| 1984-09-06 | 192 | 197 | 192 | 197 | 2,000 | 98.50 |
| 1984-09-01 | 196 | 198 | 196 | 198 | 3,000 | 99 |
| 1984-08-30 | 190 | 198 | 190 | 198 | 2,000 | 99 |
| 1984-08-29 | 198 | 198 | 198 | 198 | 2,000 | 99 |
| 1984-08-28 | 187 | 198 | 187 | 198 | 6,000 | 99 |
| 1984-08-24 | 195 | 198 | 195 | 198 | 2,000 | 99 |
| 1984-08-22 | 197 | 199 | 197 | 199 | 2,000 | 99.50 |
| 1984-08-20 | 194 | 198 | 194 | 198 | 3,000 | 99 |
| 1984-07-31 | 199 | 199 | 199 | 199 | 1,000 | 99.50 |
| 1984-07-27 | 198 | 199 | 198 | 199 | 3,000 | 99.50 |
| 1984-07-20 | 199 | 199 | 199 | 199 | 5,000 | 99.50 |
| 1984-07-09 | 195 | 199 | 195 | 199 | 8,000 | 99.50 |
| 1984-06-29 | 197 | 199 | 197 | 199 | 8,000 | 99.50 |
| 1984-06-27 | 198 | 199 | 198 | 199 | 2,000 | 99.50 |
| 1984-05-28 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 1984-05-22 | 200 | 202 | 200 | 202 | 3,000 | 101 |
| 1984-05-21 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 1984-05-18 | 198 | 203 | 198 | 203 | 2,000 | 101.50 |
| 1984-05-11 | 203 | 204 | 203 | 204 | 4,000 | 102 |
| 1984-05-10 | 204 | 204 | 204 | 204 | 3,000 | 102 |
| 1984-05-08 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 1984-05-07 | 200 | 204 | 200 | 204 | 3,000 | 102 |
| 1984-05-04 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 1984-05-02 | 193 | 198 | 187 | 198 | 12,000 | 99 |
| 1984-04-28 | 204 | 204 | 204 | 204 | 70,000 | 102 |
| 1984-04-24 | 207 | 207 | 207 | 207 | 5,000 | 103.50 |
| 1984-04-23 | 204 | 204 | 204 | 204 | 40,000 | 102 |
| 1984-04-20 | 204 | 205 | 204 | 205 | 6,000 | 102.50 |
| 1984-04-19 | 200 | 207 | 200 | 207 | 4,000 | 103.50 |
| 1984-04-18 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 1984-04-17 | 200 | 207 | 200 | 207 | 8,000 | 103.50 |
| 1984-04-16 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1984-04-13 | 194 | 194 | 194 | 194 | 7,000 | 97 |
| 1984-04-11 | 194 | 194 | 194 | 194 | 2,000 | 97 |
| 1984-04-10 | 194 | 194 | 194 | 194 | 1,000 | 97 |
| 1984-04-09 | 190 | 194 | 190 | 194 | 3,000 | 97 |
| 1984-04-06 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 1984-04-04 | 189 | 189 | 189 | 189 | 4,000 | 94.50 |
| 1984-03-31 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 1984-03-30 | 187 | 187 | 184 | 184 | 6,000 | 92 |
| 1984-03-29 | 190 | 190 | 187 | 187 | 6,000 | 93.50 |
| 1984-03-28 | 190 | 194 | 187 | 194 | 22,000 | 97 |
| 1984-03-27 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 1984-03-26 | 189 | 189 | 189 | 189 | 1,000 | 94.50 |
| 1984-03-24 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 1984-03-23 | 187 | 188 | 187 | 188 | 6,000 | 94 |
| 1984-03-22 | 183 | 187 | 183 | 187 | 3,000 | 93.50 |
| 1984-03-21 | 177 | 185 | 177 | 185 | 19,000 | 92.50 |
| 1984-03-14 | 175 | 180 | 175 | 180 | 5,000 | 90 |
| 1984-03-09 | 168 | 175 | 168 | 175 | 3,000 | 87.50 |
| 1984-03-08 | 175 | 175 | 171 | 171 | 4,000 | 85.50 |
| 1984-03-07 | 176 | 176 | 176 | 176 | 1,000 | 88 |
| 1984-03-02 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 1984-03-01 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 1984-02-29 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 1984-02-27 | 180 | 180 | 180 | 180 | 4,000 | 90 |
| 1984-02-25 | 173 | 180 | 173 | 180 | 4,000 | 90 |
| 1984-02-24 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 1984-02-22 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 1984-02-21 | 176 | 176 | 176 | 176 | 1,000 | 88 |
| 1984-02-17 | 176 | 176 | 176 | 176 | 3,000 | 88 |
| 1984-02-16 | 177 | 177 | 177 | 177 | 2,000 | 88.50 |
| 1984-02-13 | 178 | 178 | 178 | 178 | 3,000 | 89 |
| 1984-02-09 | 180 | 180 | 176 | 176 | 4,000 | 88 |
| 1984-02-06 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 1984-02-04 | 176 | 180 | 176 | 180 | 4,000 | 90 |
| 1984-02-03 | 176 | 176 | 176 | 176 | 5,000 | 88 |
| 1984-01-30 | 180 | 180 | 178 | 178 | 8,000 | 89 |
| 1984-01-26 | 178 | 178 | 178 | 178 | 1,000 | 89 |
| 1984-01-25 | 176 | 176 | 176 | 176 | 1,000 | 88 |
| 1984-01-24 | 183 | 185 | 183 | 185 | 3,000 | 92.50 |
| 1984-01-21 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 1984-01-20 | 185 | 187 | 185 | 187 | 5,000 | 93.50 |
| 1984-01-19 | 185 | 185 | 185 | 185 | 2,000 | 92.50 |
| 1984-01-18 | 185 | 185 | 185 | 185 | 9,000 | 92.50 |
| 1984-01-17 | 187 | 187 | 186 | 186 | 6,000 | 93 |
| 1984-01-13 | 187 | 187 | 187 | 187 | 2,000 | 93.50 |
| 1984-01-12 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 1984-01-11 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 1984-01-10 | 187 | 187 | 187 | 187 | 2,000 | 93.50 |
| 1984-01-09 | 180 | 189 | 180 | 189 | 302,000 | 94.50 |
| 1984-01-07 | 182 | 182 | 182 | 182 | 3,000 | 91 |
| 1984-01-04 | 174 | 174 | 174 | 174 | 1,000 | 87 |
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