5967 TONE(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	237	265	237	265	6,000	132.50
1986-12-26	231	249	231	249	2,000	124.50
1986-12-24	249	250	249	250	2,000	125
1986-12-22	250	250	250	250	2,000	125
1986-12-16	244	253	244	253	3,000	126.50
1986-12-15	250	250	250	250	1,000	125
1986-12-12	251	251	250	250	2,000	125
1986-12-11	255	255	255	255	1,000	127.50
1986-12-10	255	255	250	250	5,000	125
1986-12-09	260	260	260	260	5,000	130
1986-12-08	259	259	259	259	2,000	129.50
1986-12-04	251	251	251	251	1,000	125.50
1986-12-02	248	248	247	247	2,000	123.50
1986-12-01	250	250	248	248	2,000	124
1986-11-29	248	248	248	248	1,000	124
1986-11-27	251	251	251	251	2,000	125.50
1986-11-26	250	250	248	248	6,000	124
1986-11-25	249	249	249	249	2,000	124.50
1986-11-21	251	251	250	250	5,000	125
1986-11-20	251	251	251	251	1,000	125.50
1986-11-18	251	251	251	251	1,000	125.50
1986-11-17	254	260	254	260	2,000	130
1986-11-13	251	251	251	251	1,000	125.50
1986-11-12	251	251	251	251	6,000	125.50
1986-11-11	255	260	255	260	18,000	130
1986-11-10	250	250	250	250	8,000	125
1986-10-31	250	250	250	250	1,000	125
1986-10-24	250	250	250	250	2,000	125
1986-10-20	237	237	237	237	1,000	118.50
1986-10-15	252	252	252	252	6,000	126
1986-09-25	294	295	294	295	2,000	147.50
1986-09-19	278	290	278	290	3,000	145
1986-09-12	281	295	281	295	2,000	147.50
1986-08-27	283	310	283	310	7,000	155
1986-08-26	295	295	290	290	20,000	145
1986-08-25	295	295	290	295	11,000	147.50
1986-08-23	301	301	295	295	22,000	147.50
1986-08-22	301	309	301	309	6,000	154.50
1986-08-21	310	310	310	310	1,000	155
1986-08-20	295	310	295	310	5,000	155
1986-08-19	307	310	298	310	9,000	155
1986-08-15	307	307	307	307	1,000	153.50
1986-08-14	325	325	325	325	1,000	162.50
1986-08-07	330	330	330	330	1,000	165
1986-07-29	320	330	310	330	5,000	165
1986-07-25	330	330	330	330	2,000	165
1986-07-24	333	338	322	338	15,000	169
1986-07-22	338	338	338	338	1,000	169
1986-07-21	341	341	338	338	6,000	169
1986-07-18	341	343	341	341	18,000	170.50
1986-07-17	345	345	342	342	3,000	171
1986-07-16	346	346	346	346	11,000	173
1986-07-15	348	348	348	348	4,000	174
1986-07-14	350	350	346	347	8,000	173.50
1986-07-11	355	355	350	355	3,000	177.50
1986-07-10	356	356	347	347	4,000	173.50
1986-07-09	347	347	347	347	7,000	173.50
1986-07-08	351	351	350	350	15,000	175
1986-07-07	355	356	355	356	5,000	178
1986-07-05	367	367	361	361	9,000	180.50
1986-07-04	365	365	358	358	11,000	179
1986-07-03	383	383	365	365	49,000	182.50
1986-07-02	378	378	375	375	4,000	187.50
1986-07-01	370	370	370	370	6,000	185
1986-06-30	370	370	370	370	7,000	185
1986-06-28	370	370	370	370	20,000	185
1986-06-27	370	370	370	370	12,000	185
1986-06-26	370	370	365	366	26,000	183
1986-06-25	376	380	374	374	23,000	187
1986-06-24	380	380	370	370	35,000	185
1986-06-23	395	395	385	395	41,000	197.50
1986-06-21	384	409	384	400	146,000	200
1986-06-20	341	390	341	373	174,000	186.50
1986-06-19	321	336	321	336	42,000	168
1986-06-18	320	324	320	320	9,000	160
1986-06-17	320	325	320	320	16,000	160
1986-06-16	320	330	320	320	42,000	160
1986-06-13	320	329	320	320	29,000	160
1986-06-12	320	320	320	320	14,000	160
1986-06-11	315	315	313	313	3,000	156.50
1986-06-10	307	320	307	320	6,000	160
1986-06-09	305	307	302	307	10,000	153.50
1986-06-07	305	305	300	300	10,000	150
1986-06-06	300	306	300	306	11,000	153
1986-06-05	295	295	291	291	3,000	145.50
1986-06-04	300	300	300	300	5,000	150
1986-06-03	300	300	300	300	3,000	150
1986-06-02	303	303	303	303	1,000	151.50
1986-05-31	303	305	303	305	7,000	152.50
1986-05-30	300	303	300	303	6,000	151.50
1986-05-29	303	303	303	303	1,000	151.50
1986-05-28	300	300	295	295	2,000	147.50
1986-05-27	300	300	291	291	2,000	145.50
1986-05-26	306	306	301	301	13,000	150.50
1986-05-24	302	302	301	301	4,000	150.50
1986-05-23	303	303	301	301	8,000	150.50
1986-05-22	300	303	300	303	9,000	151.50
1986-05-21	300	303	300	303	6,000	151.50
1986-05-20	305	305	290	290	9,000	145
1986-05-19	309	309	309	309	1,000	154.50
1986-05-17	310	310	310	310	7,000	155
1986-05-16	312	312	305	309	10,000	154.50
1986-05-15	315	315	312	312	11,000	156
1986-05-14	322	322	310	310	13,000	155
1986-05-13	328	328	305	305	9,000	152.50
1986-05-12	315	331	310	331	43,000	165.50
1986-05-09	293	312	293	312	23,000	156
1986-05-08	305	310	291	291	12,000	145.50
1986-05-07	320	324	310	310	30,000	155
1986-05-06	310	320	310	320	25,000	160
1986-05-02	310	310	310	310	15,000	155
1986-05-01	295	299	295	295	6,000	147.50
1986-04-30	292	292	291	291	4,000	145.50
1986-04-28	292	292	292	292	2,000	146
1986-04-26	291	292	286	286	7,000	143
1986-04-25	293	293	292	292	11,000	146
1986-04-24	298	298	291	292	9,000	146
1986-04-23	301	301	298	300	6,000	150
1986-04-22	301	306	301	305	4,000	152.50
1986-04-21	310	310	309	310	10,000	155
1986-04-19	315	315	315	315	9,000	157.50
1986-04-18	320	325	320	320	102,000	160
1986-04-17	308	320	306	320	49,000	160
1986-04-16	308	314	301	305	72,000	152.50
1986-04-15	315	318	295	305	81,000	152.50
1986-04-14	285	325	285	325	91,000	162.50
1986-04-11	272	275	272	275	23,000	137.50
1986-04-10	267	270	267	270	13,000	135
1986-04-09	267	267	267	267	6,000	133.50
1986-04-08	266	266	266	266	1,000	133
1986-04-07	264	266	264	266	3,000	133
1986-04-05	263	263	263	263	3,000	131.50
1986-04-03	262	262	260	260	3,000	130
1986-04-02	264	264	264	264	1,000	132
1986-04-01	265	265	265	265	2,000	132.50
1986-03-31	260	260	260	260	1,000	130
1986-03-29	270	270	270	270	3,000	135
1986-03-28	268	270	268	270	5,000	135
1986-03-27	265	265	265	265	1,000	132.50
1986-03-25	265	266	265	266	6,000	133
1986-03-24	269	269	269	269	1,000	134.50
1986-03-22	269	269	269	269	1,000	134.50
1986-03-20	267	269	267	269	5,000	134.50
1986-03-17	270	270	270	270	1,000	135
1986-03-15	267	269	267	269	2,000	134.50
1986-03-14	266	266	266	266	1,000	133
1986-03-13	266	270	266	270	7,000	135
1986-03-12	275	275	274	274	10,000	137
1986-03-11	269	275	269	275	5,000	137.50
1986-03-10	267	267	267	267	9,000	133.50
1986-03-07	266	266	265	265	8,000	132.50
1986-03-06	270	270	267	267	9,000	133.50
1986-03-05	270	270	270	270	2,000	135
1986-03-04	270	270	270	270	12,000	135
1986-03-03	270	270	265	265	8,000	132.50
1986-03-01	270	270	270	270	6,000	135
1986-02-28	270	270	270	270	2,000	135
1986-02-27	265	265	265	265	2,000	132.50
1986-02-26	272	272	267	270	6,000	135
1986-02-25	272	272	267	272	4,000	136
1986-02-24	275	275	272	272	6,000	136
1986-02-22	275	275	275	275	6,000	137.50
1986-02-21	271	275	271	275	3,000	137.50
1986-02-20	269	275	269	275	5,000	137.50
1986-02-19	273	273	272	273	6,000	136.50
1986-02-18	275	275	271	275	13,000	137.50
1986-02-17	267	275	267	275	21,000	137.50
1986-02-15	264	267	260	260	6,000	130
1986-02-14	267	267	267	267	10,000	133.50
1986-02-13	267	267	267	267	17,000	133.50
1986-02-12	263	269	263	267	9,000	133.50
1986-02-10	265	270	261	261	18,000	130.50
1986-02-07	259	265	259	261	40,000	130.50
1986-02-06	254	259	253	259	11,000	129.50
1986-02-05	254	255	254	255	5,000	127.50
1986-02-03	254	254	253	253	2,000	126.50
1986-02-01	255	256	255	255	4,000	127.50
1986-01-31	250	254	250	250	9,000	125
1986-01-30	245	245	245	245	4,000	122.50
1986-01-29	236	236	236	236	9,000	118
1986-01-27	241	250	241	242	8,000	121
1986-01-25	246	246	246	246	6,000	123
1986-01-24	253	253	253	253	3,000	126.50
1986-01-23	257	257	250	250	6,000	125
1986-01-22	255	259	255	257	14,000	128.50
1986-01-21	242	264	242	256	17,000	128
1986-01-20	235	240	235	240	13,000	120
1986-01-18	238	239	231	231	3,000	115.50
1986-01-17	239	239	239	239	9,000	119.50
1986-01-16	239	239	239	239	13,000	119.50
1986-01-14	235	239	233	239	18,000	119.50
1986-01-13	228	231	228	231	2,000	115.50
1986-01-09	230	230	230	230	1,000	115
1986-01-04	231	235	231	235	2,000	117.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30