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 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-12-25 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1985-12-23 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 1985-12-16 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1985-12-13 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-12-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-12-11 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1985-12-10 | 230 | 235 | 222 | 235 | 11,000 | 235 |
| 1985-12-02 | 226 | 235 | 226 | 235 | 2,000 | 235 |
| 1985-11-30 | 230 | 235 | 228 | 235 | 4,000 | 235 |
| 1985-11-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-11-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-11-18 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-11-15 | 230 | 235 | 230 | 234 | 5,000 | 234 |
| 1985-11-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1985-11-07 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-11-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-11-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-10-29 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 1985-10-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-10-25 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-10-24 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-10-23 | 239 | 239 | 235 | 235 | 6,000 | 235 |
| 1985-10-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1985-10-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-10-09 | 234 | 239 | 234 | 239 | 8,000 | 239 |
| 1985-10-02 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-10-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-09-30 | 235 | 235 | 233 | 235 | 10,000 | 235 |
| 1985-09-27 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 1985-09-26 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1985-09-25 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-09-24 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1985-09-21 | 231 | 235 | 226 | 235 | 7,000 | 235 |
| 1985-09-20 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1985-09-19 | 233 | 239 | 230 | 239 | 8,000 | 239 |
| 1985-09-18 | 239 | 239 | 230 | 239 | 6,000 | 239 |
| 1985-09-17 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 1985-09-13 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 1985-09-10 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 1985-09-09 | 235 | 237 | 235 | 237 | 2,000 | 237 |
| 1985-09-06 | 233 | 239 | 233 | 239 | 7,000 | 239 |
| 1985-09-05 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 1985-09-04 | 240 | 240 | 230 | 230 | 11,000 | 230 |
| 1985-09-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-09-02 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 1985-08-31 | 244 | 244 | 243 | 243 | 5,000 | 243 |
| 1985-08-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1985-08-28 | 236 | 240 | 232 | 240 | 9,000 | 240 |
| 1985-08-27 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1985-08-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-08-22 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 1985-08-19 | 245 | 245 | 235 | 245 | 5,000 | 245 |
| 1985-08-15 | 238 | 245 | 238 | 245 | 4,000 | 245 |
| 1985-08-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1985-08-09 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1985-08-08 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1985-08-07 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 1985-08-06 | 237 | 244 | 237 | 244 | 2,000 | 244 |
| 1985-08-05 | 229 | 245 | 229 | 245 | 7,000 | 245 |
| 1985-08-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-08-02 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 1985-07-30 | 241 | 245 | 241 | 245 | 4,000 | 245 |
| 1985-07-27 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1985-07-26 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1985-07-25 | 254 | 260 | 254 | 260 | 3,000 | 260 |
| 1985-07-24 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 1985-07-23 | 260 | 261 | 260 | 260 | 9,000 | 260 |
| 1985-07-18 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1985-07-17 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1985-07-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1985-07-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-07-12 | 242 | 242 | 240 | 240 | 15,000 | 240 |
| 1985-07-11 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1985-07-10 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1985-07-09 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1985-07-08 | 245 | 248 | 240 | 248 | 11,000 | 248 |
| 1985-07-06 | 249 | 249 | 245 | 245 | 6,000 | 245 |
| 1985-07-05 | 246 | 250 | 242 | 242 | 5,000 | 242 |
| 1985-07-04 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1985-07-03 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1985-07-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1985-07-01 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1985-06-28 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 1985-06-27 | 254 | 255 | 251 | 255 | 6,000 | 255 |
| 1985-06-26 | 250 | 251 | 250 | 251 | 6,000 | 251 |
| 1985-06-25 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1985-06-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1985-06-20 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1985-06-19 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1985-06-18 | 255 | 257 | 255 | 257 | 7,000 | 257 |
| 1985-06-17 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1985-06-14 | 257 | 260 | 255 | 260 | 7,000 | 260 |
| 1985-06-13 | 257 | 260 | 257 | 260 | 3,000 | 260 |
| 1985-06-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1985-06-10 | 254 | 265 | 254 | 265 | 9,000 | 265 |
| 1985-06-07 | 264 | 264 | 254 | 264 | 4,000 | 264 |
| 1985-06-06 | 251 | 265 | 250 | 265 | 12,000 | 265 |
| 1985-06-05 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1985-06-03 | 265 | 265 | 263 | 263 | 5,000 | 263 |
| 1985-06-01 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1985-05-31 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1985-05-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1985-05-29 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1985-05-28 | 250 | 265 | 250 | 265 | 5,000 | 265 |
| 1985-05-27 | 260 | 270 | 256 | 256 | 14,000 | 256 |
| 1985-05-25 | 266 | 268 | 260 | 260 | 6,000 | 260 |
| 1985-05-24 | 273 | 273 | 260 | 270 | 15,000 | 270 |
| 1985-05-23 | 274 | 274 | 272 | 272 | 7,000 | 272 |
| 1985-05-22 | 274 | 275 | 273 | 273 | 17,000 | 273 |
| 1985-05-21 | 278 | 278 | 271 | 271 | 5,000 | 271 |
| 1985-05-20 | 280 | 280 | 271 | 271 | 7,000 | 271 |
| 1985-05-18 | 270 | 285 | 270 | 280 | 9,000 | 280 |
| 1985-05-17 | 284 | 284 | 270 | 270 | 42,000 | 270 |
| 1985-05-16 | 282 | 290 | 281 | 281 | 91,000 | 281 |
| 1985-05-15 | 277 | 284 | 277 | 280 | 90,000 | 280 |
| 1985-05-14 | 284 | 284 | 275 | 275 | 44,000 | 275 |
| 1985-05-13 | 285 | 285 | 281 | 284 | 46,000 | 284 |
| 1985-05-10 | 290 | 290 | 283 | 285 | 22,000 | 285 |
| 1985-05-09 | 290 | 290 | 280 | 290 | 29,000 | 290 |
| 1985-05-08 | 281 | 290 | 281 | 290 | 100,000 | 290 |
| 1985-05-07 | 260 | 277 | 260 | 277 | 44,000 | 277 |
| 1985-05-04 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1985-04-26 | 242 | 253 | 242 | 253 | 7,000 | 253 |
| 1985-04-25 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1985-04-24 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 1985-04-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-04-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-04-17 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1985-04-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-04-11 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 1985-04-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1985-04-08 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1985-04-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-03-29 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1985-03-28 | 230 | 250 | 230 | 250 | 16,000 | 250 |
| 1985-03-27 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1985-03-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1985-03-22 | 241 | 250 | 241 | 250 | 2,000 | 250 |
| 1985-03-15 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1985-03-12 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 1985-03-11 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1985-03-06 | 262 | 269 | 262 | 269 | 2,000 | 269 |
| 1985-03-05 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1985-03-04 | 260 | 278 | 260 | 278 | 11,000 | 278 |
| 1985-03-01 | 260 | 273 | 258 | 273 | 16,000 | 273 |
| 1985-02-28 | 280 | 281 | 270 | 278 | 55,000 | 278 |
| 1985-02-27 | 280 | 283 | 280 | 283 | 6,000 | 283 |
| 1985-02-26 | 270 | 285 | 270 | 283 | 27,000 | 283 |
| 1985-02-25 | 270 | 272 | 260 | 271 | 12,000 | 271 |
| 1985-02-23 | 255 | 260 | 255 | 260 | 12,000 | 260 |
| 1985-02-22 | 270 | 280 | 270 | 280 | 70,000 | 280 |
| 1985-02-21 | 257 | 280 | 257 | 272 | 86,000 | 272 |
| 1985-02-20 | 238 | 260 | 238 | 258 | 37,000 | 258 |
| 1985-02-19 | 242 | 260 | 242 | 258 | 33,000 | 258 |
| 1985-02-18 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 1985-02-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1985-02-13 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 1985-02-08 | 226 | 228 | 222 | 228 | 5,000 | 228 |
| 1985-02-07 | 226 | 230 | 224 | 230 | 6,000 | 230 |
| 1985-02-04 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1985-01-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1985-01-29 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1985-01-28 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1985-01-26 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 1985-01-25 | 239 | 245 | 238 | 238 | 25,000 | 238 |
| 1985-01-24 | 245 | 245 | 237 | 238 | 18,000 | 238 |
| 1985-01-23 | 218 | 253 | 210 | 253 | 42,000 | 253 |
| 1985-01-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1985-01-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1985-01-14 | 208 | 208 | 208 | 208 | 7,000 | 208 |
| 1985-01-11 | 210 | 210 | 208 | 208 | 10,000 | 208 |
| 1985-01-10 | 220 | 220 | 218 | 218 | 4,000 | 218 |
| 1985-01-09 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-01-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株