株式
  1. HOME >
  2. 株価時系列 >
  3. 5967 >
  4. 1985年

5967 TONE(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282352352352351,000117.50
1985-12-252312312302303,000115
1985-12-232352352302302,000115
1985-12-162352352302304,000115
1985-12-132352352352352,000117.50
1985-12-122352352352351,000117.50
1985-12-112352352352354,000117.50
1985-12-1023023522223511,000117.50
1985-12-022262352262352,000117.50
1985-11-302302352282354,000117.50
1985-11-282352352352351,000117.50
1985-11-252352352352351,000117.50
1985-11-182352352352353,000117.50
1985-11-152302352302345,000117
1985-11-132362362362361,000118
1985-11-072352352352353,000117.50
1985-11-062352352352351,000117.50
1985-11-052352352352352,000117.50
1985-10-292302352302352,000117.50
1985-10-262352352352351,000117.50
1985-10-252352352352352,000117.50
1985-10-242352352352353,000117.50
1985-10-232392392352356,000117.50
1985-10-192392392392391,000119.50
1985-10-182352352352351,000117.50
1985-10-092342392342398,000119.50
1985-10-022342342342341,000117
1985-10-012352352352352,000117.50
1985-09-3023523523323510,000117.50
1985-09-272322352322352,000117.50
1985-09-262352352352354,000117.50
1985-09-252352352352352,000117.50
1985-09-242352352352355,000117.50
1985-09-212312352262357,000117.50
1985-09-202352352352356,000117.50
1985-09-192332392302398,000119.50
1985-09-182392392302396,000119.50
1985-09-172302392302392,000119.50
1985-09-132302392302392,000119.50
1985-09-102302392302392,000119.50
1985-09-092352372352372,000118.50
1985-09-062332392332397,000119.50
1985-09-0523023023023014,000115
1985-09-0424024023023011,000115
1985-09-032402402402401,000120
1985-09-022362402362402,000120
1985-08-312442442432435,000121.50
1985-08-302402402402403,000120
1985-08-282362402322409,000120
1985-08-272402402402405,000120
1985-08-262402402402401,000120
1985-08-222402452402453,000122.50
1985-08-192452452352455,000122.50
1985-08-152382452382454,000122.50
1985-08-132452452452452,000122.50
1985-08-092452452452453,000122.50
1985-08-082452452452453,000122.50
1985-08-072442442442442,000122
1985-08-062372442372442,000122
1985-08-052292452292457,000122.50
1985-08-032452452452451,000122.50
1985-08-022422452422452,000122.50
1985-07-302412452412454,000122.50
1985-07-272602602602606,000130
1985-07-2626026026026011,000130
1985-07-252542602542603,000130
1985-07-242422422422422,000121
1985-07-232602612602609,000130
1985-07-182622622622625,000131
1985-07-172602602602605,000130
1985-07-162532532532531,000126.50
1985-07-152402402402401,000120
1985-07-1224224224024015,000120
1985-07-112452452452456,000122.50
1985-07-102452452452454,000122.50
1985-07-092452452452455,000122.50
1985-07-0824524824024811,000124
1985-07-062492492452456,000122.50
1985-07-052462502422425,000121
1985-07-0425025025025013,000125
1985-07-032502502502507,000125
1985-07-022502502502503,000125
1985-07-012552552552552,000127.50
1985-06-282552552552559,000127.50
1985-06-272542552512556,000127.50
1985-06-262502512502516,000125.50
1985-06-252502502502504,000125
1985-06-242502502502504,000125
1985-06-202552552552554,000127.50
1985-06-192572572572571,000128.50
1985-06-182552572552577,000128.50
1985-06-172532532532531,000126.50
1985-06-142572602552607,000130
1985-06-132572602572603,000130
1985-06-112572572572571,000128.50
1985-06-102542652542659,000132.50
1985-06-072642642542644,000132
1985-06-0625126525026512,000132.50
1985-06-052632632632631,000131.50
1985-06-032652652632635,000131.50
1985-06-012652652652655,000132.50
1985-05-312652652652652,000132.50
1985-05-302652652652651,000132.50
1985-05-292652652652653,000132.50
1985-05-282502652502655,000132.50
1985-05-2726027025625614,000128
1985-05-252662682602606,000130
1985-05-2427327326027015,000135
1985-05-232742742722727,000136
1985-05-2227427527327317,000136.50
1985-05-212782782712715,000135.50
1985-05-202802802712717,000135.50
1985-05-182702852702809,000140
1985-05-1728428427027042,000135
1985-05-1628229028128191,000140.50
1985-05-1527728427728090,000140
1985-05-1428428427527544,000137.50
1985-05-1328528528128446,000142
1985-05-1029029028328522,000142.50
1985-05-0929029028029029,000145
1985-05-08281290281290100,000145
1985-05-0726027726027744,000138.50
1985-05-042502502502505,000125
1985-04-262422532422537,000126.50
1985-04-252392392392391,000119.50
1985-04-242352352302305,000115
1985-04-232352352352351,000117.50
1985-04-182402402402401,000120
1985-04-172452452452453,000122.50
1985-04-122452452452451,000122.50
1985-04-112462462452452,000122.50
1985-04-092462462462461,000123
1985-04-082452452452452,000122.50
1985-04-042452452452451,000122.50
1985-03-292492492492492,000124.50
1985-03-2823025023025016,000125
1985-03-272452452452455,000122.50
1985-03-252502502502502,000125
1985-03-222412502412502,000125
1985-03-152522522522522,000126
1985-03-122592592592593,000129.50
1985-03-112602602602602,000130
1985-03-062622692622692,000134.50
1985-03-052622622622621,000131
1985-03-0426027826027811,000139
1985-03-0126027325827316,000136.50
1985-02-2828028127027855,000139
1985-02-272802832802836,000141.50
1985-02-2627028527028327,000141.50
1985-02-2527027226027112,000135.50
1985-02-2325526025526012,000130
1985-02-2227028027028070,000140
1985-02-2125728025727286,000136
1985-02-2023826023825837,000129
1985-02-1924226024225833,000129
1985-02-182202302202304,000115
1985-02-162202202202201,000110
1985-02-132202252202254,000112.50
1985-02-082262282222285,000114
1985-02-072262302242306,000115
1985-02-042322322322322,000116
1985-01-302322322322321,000116
1985-01-292362362362362,000118
1985-01-282372372372371,000118.50
1985-01-262382382382384,000119
1985-01-2523924523823825,000119
1985-01-2424524523723818,000119
1985-01-2321825321025342,000126.50
1985-01-222102102102101,000105
1985-01-212102102102102,000105
1985-01-142082082082087,000104
1985-01-1121021020820810,000104
1985-01-102202202182184,000109
1985-01-092202202202203,000110
1985-01-072202202202204,000110

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