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 | 265 |
| 1986-12-26 | 231 | 249 | 231 | 249 | 2,000 | 249 |
| 1986-12-24 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 1986-12-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-12-16 | 244 | 253 | 244 | 253 | 3,000 | 253 |
| 1986-12-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-12-12 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 1986-12-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1986-12-10 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 1986-12-09 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1986-12-08 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1986-12-04 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1986-12-02 | 248 | 248 | 247 | 247 | 2,000 | 247 |
| 1986-12-01 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 1986-11-29 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1986-11-27 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1986-11-26 | 250 | 250 | 248 | 248 | 6,000 | 248 |
| 1986-11-25 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1986-11-21 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 1986-11-20 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1986-11-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1986-11-17 | 254 | 260 | 254 | 260 | 2,000 | 260 |
| 1986-11-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1986-11-12 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 1986-11-11 | 255 | 260 | 255 | 260 | 18,000 | 260 |
| 1986-11-10 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1986-10-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-10-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-10-20 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1986-10-15 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 1986-09-25 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 1986-09-19 | 278 | 290 | 278 | 290 | 3,000 | 290 |
| 1986-09-12 | 281 | 295 | 281 | 295 | 2,000 | 295 |
| 1986-08-27 | 283 | 310 | 283 | 310 | 7,000 | 310 |
| 1986-08-26 | 295 | 295 | 290 | 290 | 20,000 | 290 |
| 1986-08-25 | 295 | 295 | 290 | 295 | 11,000 | 295 |
| 1986-08-23 | 301 | 301 | 295 | 295 | 22,000 | 295 |
| 1986-08-22 | 301 | 309 | 301 | 309 | 6,000 | 309 |
| 1986-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1986-08-20 | 295 | 310 | 295 | 310 | 5,000 | 310 |
| 1986-08-19 | 307 | 310 | 298 | 310 | 9,000 | 310 |
| 1986-08-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1986-08-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1986-08-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1986-07-29 | 320 | 330 | 310 | 330 | 5,000 | 330 |
| 1986-07-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1986-07-24 | 333 | 338 | 322 | 338 | 15,000 | 338 |
| 1986-07-22 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1986-07-21 | 341 | 341 | 338 | 338 | 6,000 | 338 |
| 1986-07-18 | 341 | 343 | 341 | 341 | 18,000 | 341 |
| 1986-07-17 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 1986-07-16 | 346 | 346 | 346 | 346 | 11,000 | 346 |
| 1986-07-15 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 1986-07-14 | 350 | 350 | 346 | 347 | 8,000 | 347 |
| 1986-07-11 | 355 | 355 | 350 | 355 | 3,000 | 355 |
| 1986-07-10 | 356 | 356 | 347 | 347 | 4,000 | 347 |
| 1986-07-09 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 1986-07-08 | 351 | 351 | 350 | 350 | 15,000 | 350 |
| 1986-07-07 | 355 | 356 | 355 | 356 | 5,000 | 356 |
| 1986-07-05 | 367 | 367 | 361 | 361 | 9,000 | 361 |
| 1986-07-04 | 365 | 365 | 358 | 358 | 11,000 | 358 |
| 1986-07-03 | 383 | 383 | 365 | 365 | 49,000 | 365 |
| 1986-07-02 | 378 | 378 | 375 | 375 | 4,000 | 375 |
| 1986-07-01 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1986-06-30 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1986-06-28 | 370 | 370 | 370 | 370 | 20,000 | 370 |
| 1986-06-27 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 1986-06-26 | 370 | 370 | 365 | 366 | 26,000 | 366 |
| 1986-06-25 | 376 | 380 | 374 | 374 | 23,000 | 374 |
| 1986-06-24 | 380 | 380 | 370 | 370 | 35,000 | 370 |
| 1986-06-23 | 395 | 395 | 385 | 395 | 41,000 | 395 |
| 1986-06-21 | 384 | 409 | 384 | 400 | 146,000 | 400 |
| 1986-06-20 | 341 | 390 | 341 | 373 | 174,000 | 373 |
| 1986-06-19 | 321 | 336 | 321 | 336 | 42,000 | 336 |
| 1986-06-18 | 320 | 324 | 320 | 320 | 9,000 | 320 |
| 1986-06-17 | 320 | 325 | 320 | 320 | 16,000 | 320 |
| 1986-06-16 | 320 | 330 | 320 | 320 | 42,000 | 320 |
| 1986-06-13 | 320 | 329 | 320 | 320 | 29,000 | 320 |
| 1986-06-12 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1986-06-11 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 1986-06-10 | 307 | 320 | 307 | 320 | 6,000 | 320 |
| 1986-06-09 | 305 | 307 | 302 | 307 | 10,000 | 307 |
| 1986-06-07 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 1986-06-06 | 300 | 306 | 300 | 306 | 11,000 | 306 |
| 1986-06-05 | 295 | 295 | 291 | 291 | 3,000 | 291 |
| 1986-06-04 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1986-06-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-06-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1986-05-31 | 303 | 305 | 303 | 305 | 7,000 | 305 |
| 1986-05-30 | 300 | 303 | 300 | 303 | 6,000 | 303 |
| 1986-05-29 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1986-05-28 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 1986-05-27 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 1986-05-26 | 306 | 306 | 301 | 301 | 13,000 | 301 |
| 1986-05-24 | 302 | 302 | 301 | 301 | 4,000 | 301 |
| 1986-05-23 | 303 | 303 | 301 | 301 | 8,000 | 301 |
| 1986-05-22 | 300 | 303 | 300 | 303 | 9,000 | 303 |
| 1986-05-21 | 300 | 303 | 300 | 303 | 6,000 | 303 |
| 1986-05-20 | 305 | 305 | 290 | 290 | 9,000 | 290 |
| 1986-05-19 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1986-05-17 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1986-05-16 | 312 | 312 | 305 | 309 | 10,000 | 309 |
| 1986-05-15 | 315 | 315 | 312 | 312 | 11,000 | 312 |
| 1986-05-14 | 322 | 322 | 310 | 310 | 13,000 | 310 |
| 1986-05-13 | 328 | 328 | 305 | 305 | 9,000 | 305 |
| 1986-05-12 | 315 | 331 | 310 | 331 | 43,000 | 331 |
| 1986-05-09 | 293 | 312 | 293 | 312 | 23,000 | 312 |
| 1986-05-08 | 305 | 310 | 291 | 291 | 12,000 | 291 |
| 1986-05-07 | 320 | 324 | 310 | 310 | 30,000 | 310 |
| 1986-05-06 | 310 | 320 | 310 | 320 | 25,000 | 320 |
| 1986-05-02 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 1986-05-01 | 295 | 299 | 295 | 295 | 6,000 | 295 |
| 1986-04-30 | 292 | 292 | 291 | 291 | 4,000 | 291 |
| 1986-04-28 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1986-04-26 | 291 | 292 | 286 | 286 | 7,000 | 286 |
| 1986-04-25 | 293 | 293 | 292 | 292 | 11,000 | 292 |
| 1986-04-24 | 298 | 298 | 291 | 292 | 9,000 | 292 |
| 1986-04-23 | 301 | 301 | 298 | 300 | 6,000 | 300 |
| 1986-04-22 | 301 | 306 | 301 | 305 | 4,000 | 305 |
| 1986-04-21 | 310 | 310 | 309 | 310 | 10,000 | 310 |
| 1986-04-19 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1986-04-18 | 320 | 325 | 320 | 320 | 102,000 | 320 |
| 1986-04-17 | 308 | 320 | 306 | 320 | 49,000 | 320 |
| 1986-04-16 | 308 | 314 | 301 | 305 | 72,000 | 305 |
| 1986-04-15 | 315 | 318 | 295 | 305 | 81,000 | 305 |
| 1986-04-14 | 285 | 325 | 285 | 325 | 91,000 | 325 |
| 1986-04-11 | 272 | 275 | 272 | 275 | 23,000 | 275 |
| 1986-04-10 | 267 | 270 | 267 | 270 | 13,000 | 270 |
| 1986-04-09 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 1986-04-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1986-04-07 | 264 | 266 | 264 | 266 | 3,000 | 266 |
| 1986-04-05 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1986-04-03 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 1986-04-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1986-04-01 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1986-03-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1986-03-29 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1986-03-28 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 1986-03-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1986-03-25 | 265 | 266 | 265 | 266 | 6,000 | 266 |
| 1986-03-24 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1986-03-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1986-03-20 | 267 | 269 | 267 | 269 | 5,000 | 269 |
| 1986-03-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-03-15 | 267 | 269 | 267 | 269 | 2,000 | 269 |
| 1986-03-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1986-03-13 | 266 | 270 | 266 | 270 | 7,000 | 270 |
| 1986-03-12 | 275 | 275 | 274 | 274 | 10,000 | 274 |
| 1986-03-11 | 269 | 275 | 269 | 275 | 5,000 | 275 |
| 1986-03-10 | 267 | 267 | 267 | 267 | 9,000 | 267 |
| 1986-03-07 | 266 | 266 | 265 | 265 | 8,000 | 265 |
| 1986-03-06 | 270 | 270 | 267 | 267 | 9,000 | 267 |
| 1986-03-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1986-03-04 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1986-03-03 | 270 | 270 | 265 | 265 | 8,000 | 265 |
| 1986-03-01 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1986-02-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1986-02-27 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1986-02-26 | 272 | 272 | 267 | 270 | 6,000 | 270 |
| 1986-02-25 | 272 | 272 | 267 | 272 | 4,000 | 272 |
| 1986-02-24 | 275 | 275 | 272 | 272 | 6,000 | 272 |
| 1986-02-22 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1986-02-21 | 271 | 275 | 271 | 275 | 3,000 | 275 |
| 1986-02-20 | 269 | 275 | 269 | 275 | 5,000 | 275 |
| 1986-02-19 | 273 | 273 | 272 | 273 | 6,000 | 273 |
| 1986-02-18 | 275 | 275 | 271 | 275 | 13,000 | 275 |
| 1986-02-17 | 267 | 275 | 267 | 275 | 21,000 | 275 |
| 1986-02-15 | 264 | 267 | 260 | 260 | 6,000 | 260 |
| 1986-02-14 | 267 | 267 | 267 | 267 | 10,000 | 267 |
| 1986-02-13 | 267 | 267 | 267 | 267 | 17,000 | 267 |
| 1986-02-12 | 263 | 269 | 263 | 267 | 9,000 | 267 |
| 1986-02-10 | 265 | 270 | 261 | 261 | 18,000 | 261 |
| 1986-02-07 | 259 | 265 | 259 | 261 | 40,000 | 261 |
| 1986-02-06 | 254 | 259 | 253 | 259 | 11,000 | 259 |
| 1986-02-05 | 254 | 255 | 254 | 255 | 5,000 | 255 |
| 1986-02-03 | 254 | 254 | 253 | 253 | 2,000 | 253 |
| 1986-02-01 | 255 | 256 | 255 | 255 | 4,000 | 255 |
| 1986-01-31 | 250 | 254 | 250 | 250 | 9,000 | 250 |
| 1986-01-30 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1986-01-29 | 236 | 236 | 236 | 236 | 9,000 | 236 |
| 1986-01-27 | 241 | 250 | 241 | 242 | 8,000 | 242 |
| 1986-01-25 | 246 | 246 | 246 | 246 | 6,000 | 246 |
| 1986-01-24 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 1986-01-23 | 257 | 257 | 250 | 250 | 6,000 | 250 |
| 1986-01-22 | 255 | 259 | 255 | 257 | 14,000 | 257 |
| 1986-01-21 | 242 | 264 | 242 | 256 | 17,000 | 256 |
| 1986-01-20 | 235 | 240 | 235 | 240 | 13,000 | 240 |
| 1986-01-18 | 238 | 239 | 231 | 231 | 3,000 | 231 |
| 1986-01-17 | 239 | 239 | 239 | 239 | 9,000 | 239 |
| 1986-01-16 | 239 | 239 | 239 | 239 | 13,000 | 239 |
| 1986-01-14 | 235 | 239 | 233 | 239 | 18,000 | 239 |
| 1986-01-13 | 228 | 231 | 228 | 231 | 2,000 | 231 |
| 1986-01-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1986-01-04 | 231 | 235 | 231 | 235 | 2,000 | 235 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株