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
1986-12-272372652372656,000265
1986-12-262312492312492,000249
1986-12-242492502492502,000250
1986-12-222502502502502,000250
1986-12-162442532442533,000253
1986-12-152502502502501,000250
1986-12-122512512502502,000250
1986-12-112552552552551,000255
1986-12-102552552502505,000250
1986-12-092602602602605,000260
1986-12-082592592592592,000259
1986-12-042512512512511,000251
1986-12-022482482472472,000247
1986-12-012502502482482,000248
1986-11-292482482482481,000248
1986-11-272512512512512,000251
1986-11-262502502482486,000248
1986-11-252492492492492,000249
1986-11-212512512502505,000250
1986-11-202512512512511,000251
1986-11-182512512512511,000251
1986-11-172542602542602,000260
1986-11-132512512512511,000251
1986-11-122512512512516,000251
1986-11-1125526025526018,000260
1986-11-102502502502508,000250
1986-10-312502502502501,000250
1986-10-242502502502502,000250
1986-10-202372372372371,000237
1986-10-152522522522526,000252
1986-09-252942952942952,000295
1986-09-192782902782903,000290
1986-09-122812952812952,000295
1986-08-272833102833107,000310
1986-08-2629529529029020,000290
1986-08-2529529529029511,000295
1986-08-2330130129529522,000295
1986-08-223013093013096,000309
1986-08-213103103103101,000310
1986-08-202953102953105,000310
1986-08-193073102983109,000310
1986-08-153073073073071,000307
1986-08-143253253253251,000325
1986-08-073303303303301,000330
1986-07-293203303103305,000330
1986-07-253303303303302,000330
1986-07-2433333832233815,000338
1986-07-223383383383381,000338
1986-07-213413413383386,000338
1986-07-1834134334134118,000341
1986-07-173453453423423,000342
1986-07-1634634634634611,000346
1986-07-153483483483484,000348
1986-07-143503503463478,000347
1986-07-113553553503553,000355
1986-07-103563563473474,000347
1986-07-093473473473477,000347
1986-07-0835135135035015,000350
1986-07-073553563553565,000356
1986-07-053673673613619,000361
1986-07-0436536535835811,000358
1986-07-0338338336536549,000365
1986-07-023783783753754,000375
1986-07-013703703703706,000370
1986-06-303703703703707,000370
1986-06-2837037037037020,000370
1986-06-2737037037037012,000370
1986-06-2637037036536626,000366
1986-06-2537638037437423,000374
1986-06-2438038037037035,000370
1986-06-2339539538539541,000395
1986-06-21384409384400146,000400
1986-06-20341390341373174,000373
1986-06-1932133632133642,000336
1986-06-183203243203209,000320
1986-06-1732032532032016,000320
1986-06-1632033032032042,000320
1986-06-1332032932032029,000320
1986-06-1232032032032014,000320
1986-06-113153153133133,000313
1986-06-103073203073206,000320
1986-06-0930530730230710,000307
1986-06-0730530530030010,000300
1986-06-0630030630030611,000306
1986-06-052952952912913,000291
1986-06-043003003003005,000300
1986-06-033003003003003,000300
1986-06-023033033033031,000303
1986-05-313033053033057,000305
1986-05-303003033003036,000303
1986-05-293033033033031,000303
1986-05-283003002952952,000295
1986-05-273003002912912,000291
1986-05-2630630630130113,000301
1986-05-243023023013014,000301
1986-05-233033033013018,000301
1986-05-223003033003039,000303
1986-05-213003033003036,000303
1986-05-203053052902909,000290
1986-05-193093093093091,000309
1986-05-173103103103107,000310
1986-05-1631231230530910,000309
1986-05-1531531531231211,000312
1986-05-1432232231031013,000310
1986-05-133283283053059,000305
1986-05-1231533131033143,000331
1986-05-0929331229331223,000312
1986-05-0830531029129112,000291
1986-05-0732032431031030,000310
1986-05-0631032031032025,000320
1986-05-0231031031031015,000310
1986-05-012952992952956,000295
1986-04-302922922912914,000291
1986-04-282922922922922,000292
1986-04-262912922862867,000286
1986-04-2529329329229211,000292
1986-04-242982982912929,000292
1986-04-233013012983006,000300
1986-04-223013063013054,000305
1986-04-2131031030931010,000310
1986-04-193153153153159,000315
1986-04-18320325320320102,000320
1986-04-1730832030632049,000320
1986-04-1630831430130572,000305
1986-04-1531531829530581,000305
1986-04-1428532528532591,000325
1986-04-1127227527227523,000275
1986-04-1026727026727013,000270
1986-04-092672672672676,000267
1986-04-082662662662661,000266
1986-04-072642662642663,000266
1986-04-052632632632633,000263
1986-04-032622622602603,000260
1986-04-022642642642641,000264
1986-04-012652652652652,000265
1986-03-312602602602601,000260
1986-03-292702702702703,000270
1986-03-282682702682705,000270
1986-03-272652652652651,000265
1986-03-252652662652666,000266
1986-03-242692692692691,000269
1986-03-222692692692691,000269
1986-03-202672692672695,000269
1986-03-172702702702701,000270
1986-03-152672692672692,000269
1986-03-142662662662661,000266
1986-03-132662702662707,000270
1986-03-1227527527427410,000274
1986-03-112692752692755,000275
1986-03-102672672672679,000267
1986-03-072662662652658,000265
1986-03-062702702672679,000267
1986-03-052702702702702,000270
1986-03-0427027027027012,000270
1986-03-032702702652658,000265
1986-03-012702702702706,000270
1986-02-282702702702702,000270
1986-02-272652652652652,000265
1986-02-262722722672706,000270
1986-02-252722722672724,000272
1986-02-242752752722726,000272
1986-02-222752752752756,000275
1986-02-212712752712753,000275
1986-02-202692752692755,000275
1986-02-192732732722736,000273
1986-02-1827527527127513,000275
1986-02-1726727526727521,000275
1986-02-152642672602606,000260
1986-02-1426726726726710,000267
1986-02-1326726726726717,000267
1986-02-122632692632679,000267
1986-02-1026527026126118,000261
1986-02-0725926525926140,000261
1986-02-0625425925325911,000259
1986-02-052542552542555,000255
1986-02-032542542532532,000253
1986-02-012552562552554,000255
1986-01-312502542502509,000250
1986-01-302452452452454,000245
1986-01-292362362362369,000236
1986-01-272412502412428,000242
1986-01-252462462462466,000246
1986-01-242532532532533,000253
1986-01-232572572502506,000250
1986-01-2225525925525714,000257
1986-01-2124226424225617,000256
1986-01-2023524023524013,000240
1986-01-182382392312313,000231
1986-01-172392392392399,000239
1986-01-1623923923923913,000239
1986-01-1423523923323918,000239
1986-01-132282312282312,000231
1986-01-092302302302301,000230
1986-01-042312352312352,000235

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株