5967 TONE(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 1987-12-25 | 350 | 355 | 339 | 339 | 7,000 | 169.50 |
| 1987-12-24 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1987-12-23 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 1987-12-22 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1987-12-21 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 1987-12-18 | 366 | 366 | 350 | 350 | 7,000 | 175 |
| 1987-12-17 | 347 | 350 | 338 | 341 | 15,000 | 170.50 |
| 1987-12-16 | 330 | 340 | 330 | 340 | 9,000 | 170 |
| 1987-12-15 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 1987-12-14 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 1987-12-10 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1987-12-09 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 1987-12-04 | 296 | 296 | 296 | 296 | 2,000 | 148 |
| 1987-12-03 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 1987-12-02 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 1987-12-01 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1987-11-25 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1987-11-17 | 316 | 316 | 316 | 316 | 2,000 | 158 |
| 1987-11-16 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 1987-11-11 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1987-11-10 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1987-11-09 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1987-11-05 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1987-11-02 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 1987-10-31 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 1987-10-30 | 319 | 319 | 319 | 319 | 6,000 | 159.50 |
| 1987-10-28 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1987-10-27 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 1987-10-26 | 330 | 330 | 320 | 320 | 5,000 | 160 |
| 1987-10-24 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1987-10-23 | 350 | 355 | 350 | 350 | 13,000 | 175 |
| 1987-10-22 | 350 | 355 | 350 | 355 | 10,000 | 177.50 |
| 1987-10-21 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 1987-10-20 | 330 | 330 | 330 | 330 | 6,000 | 165 |
| 1987-10-19 | 385 | 390 | 385 | 385 | 11,000 | 192.50 |
| 1987-10-16 | 378 | 403 | 378 | 385 | 42,000 | 192.50 |
| 1987-10-15 | 375 | 377 | 375 | 377 | 24,000 | 188.50 |
| 1987-10-14 | 362 | 374 | 362 | 374 | 6,000 | 187 |
| 1987-10-13 | 360 | 361 | 360 | 361 | 8,000 | 180.50 |
| 1987-10-12 | 354 | 361 | 354 | 361 | 9,000 | 180.50 |
| 1987-10-09 | 345 | 345 | 345 | 345 | 4,000 | 172.50 |
| 1987-10-08 | 350 | 350 | 345 | 350 | 15,000 | 175 |
| 1987-10-07 | 350 | 350 | 350 | 350 | 5,000 | 175 |
| 1987-10-06 | 345 | 348 | 345 | 345 | 5,000 | 172.50 |
| 1987-10-05 | 346 | 346 | 345 | 345 | 3,000 | 172.50 |
| 1987-10-03 | 345 | 350 | 345 | 350 | 2,000 | 175 |
| 1987-10-02 | 345 | 350 | 345 | 350 | 4,000 | 175 |
| 1987-10-01 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 1987-09-30 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1987-09-29 | 345 | 350 | 345 | 350 | 2,000 | 175 |
| 1987-09-28 | 352 | 352 | 352 | 352 | 3,000 | 176 |
| 1987-09-25 | 359 | 359 | 352 | 352 | 2,000 | 176 |
| 1987-09-24 | 358 | 358 | 358 | 358 | 1,000 | 179 |
| 1987-09-22 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 1987-09-21 | 352 | 355 | 347 | 355 | 17,000 | 177.50 |
| 1987-09-18 | 351 | 360 | 351 | 358 | 24,000 | 179 |
| 1987-09-17 | 340 | 350 | 340 | 350 | 32,000 | 175 |
| 1987-09-16 | 340 | 340 | 340 | 340 | 6,000 | 170 |
| 1987-09-14 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1987-09-11 | 342 | 344 | 342 | 343 | 7,000 | 171.50 |
| 1987-09-10 | 340 | 340 | 340 | 340 | 7,000 | 170 |
| 1987-09-09 | 344 | 344 | 344 | 344 | 5,000 | 172 |
| 1987-09-08 | 344 | 344 | 344 | 344 | 2,000 | 172 |
| 1987-09-07 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 1987-09-03 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1987-09-02 | 345 | 345 | 345 | 345 | 7,000 | 172.50 |
| 1987-09-01 | 335 | 345 | 331 | 345 | 24,000 | 172.50 |
| 1987-08-31 | 332 | 332 | 332 | 332 | 3,000 | 166 |
| 1987-08-29 | 335 | 335 | 335 | 335 | 11,000 | 167.50 |
| 1987-08-28 | 330 | 330 | 329 | 330 | 3,000 | 165 |
| 1987-08-27 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1987-08-26 | 330 | 330 | 320 | 320 | 5,000 | 160 |
| 1987-08-25 | 336 | 336 | 335 | 335 | 3,000 | 167.50 |
| 1987-08-24 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 1987-08-22 | 330 | 340 | 330 | 340 | 2,000 | 170 |
| 1987-08-21 | 326 | 340 | 326 | 340 | 5,000 | 170 |
| 1987-08-18 | 330 | 340 | 330 | 340 | 6,000 | 170 |
| 1987-08-17 | 345 | 345 | 335 | 335 | 3,000 | 167.50 |
| 1987-08-14 | 340 | 345 | 340 | 345 | 3,000 | 172.50 |
| 1987-08-13 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 1987-08-12 | 332 | 340 | 332 | 340 | 3,000 | 170 |
| 1987-08-11 | 350 | 350 | 335 | 335 | 41,000 | 167.50 |
| 1987-08-10 | 328 | 353 | 328 | 348 | 20,000 | 174 |
| 1987-08-07 | 306 | 328 | 305 | 328 | 13,000 | 164 |
| 1987-08-06 | 300 | 305 | 300 | 305 | 7,000 | 152.50 |
| 1987-08-04 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 1987-08-03 | 297 | 297 | 297 | 297 | 6,000 | 148.50 |
| 1987-08-01 | 297 | 297 | 297 | 297 | 4,000 | 148.50 |
| 1987-07-31 | 295 | 298 | 295 | 296 | 13,000 | 148 |
| 1987-07-30 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1987-07-29 | 290 | 300 | 290 | 300 | 2,000 | 150 |
| 1987-07-28 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1987-07-25 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1987-07-23 | 298 | 298 | 298 | 298 | 3,000 | 149 |
| 1987-07-22 | 300 | 300 | 300 | 300 | 13,000 | 150 |
| 1987-07-21 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 1987-07-20 | 301 | 305 | 300 | 305 | 5,000 | 152.50 |
| 1987-07-17 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 1987-07-16 | 300 | 300 | 300 | 300 | 14,000 | 150 |
| 1987-07-14 | 300 | 300 | 298 | 298 | 7,000 | 149 |
| 1987-07-13 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 1987-07-09 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 1987-07-08 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 1987-07-07 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1987-07-04 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 1987-07-01 | 300 | 300 | 300 | 300 | 10,000 | 150 |
| 1987-06-30 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 1987-06-29 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1987-06-26 | 291 | 299 | 291 | 299 | 2,000 | 149.50 |
| 1987-06-25 | 295 | 300 | 295 | 295 | 4,000 | 147.50 |
| 1987-06-24 | 299 | 300 | 299 | 300 | 3,000 | 150 |
| 1987-06-23 | 299 | 299 | 295 | 295 | 4,000 | 147.50 |
| 1987-06-22 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1987-06-19 | 297 | 300 | 296 | 300 | 5,000 | 150 |
| 1987-06-18 | 299 | 299 | 295 | 295 | 4,000 | 147.50 |
| 1987-06-17 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1987-06-16 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1987-06-15 | 295 | 295 | 290 | 290 | 6,000 | 145 |
| 1987-06-12 | 295 | 295 | 285 | 288 | 35,000 | 144 |
| 1987-06-11 | 300 | 301 | 293 | 293 | 23,000 | 146.50 |
| 1987-06-10 | 308 | 308 | 300 | 300 | 5,000 | 150 |
| 1987-06-09 | 301 | 301 | 295 | 295 | 7,000 | 147.50 |
| 1987-06-08 | 310 | 310 | 301 | 301 | 2,000 | 150.50 |
| 1987-06-05 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 1987-06-04 | 285 | 286 | 285 | 286 | 2,000 | 143 |
| 1987-06-03 | 285 | 285 | 285 | 285 | 5,000 | 142.50 |
| 1987-06-02 | 275 | 285 | 275 | 285 | 4,000 | 142.50 |
| 1987-06-01 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 1987-05-30 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1987-05-28 | 252 | 265 | 252 | 265 | 5,000 | 132.50 |
| 1987-05-25 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 1987-05-22 | 268 | 276 | 268 | 276 | 7,000 | 138 |
| 1987-05-21 | 264 | 265 | 260 | 265 | 10,000 | 132.50 |
| 1987-05-20 | 262 | 262 | 255 | 255 | 6,000 | 127.50 |
| 1987-05-19 | 251 | 265 | 251 | 265 | 22,000 | 132.50 |
| 1987-05-18 | 250 | 250 | 250 | 250 | 8,000 | 125 |
| 1987-05-15 | 250 | 250 | 250 | 250 | 8,000 | 125 |
| 1987-05-13 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1987-05-12 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 1987-05-06 | 244 | 258 | 244 | 258 | 2,000 | 129 |
| 1987-04-27 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 1987-04-24 | 244 | 250 | 244 | 250 | 2,000 | 125 |
| 1987-04-22 | 253 | 255 | 253 | 255 | 6,000 | 127.50 |
| 1987-04-21 | 248 | 258 | 248 | 258 | 3,000 | 129 |
| 1987-04-17 | 251 | 258 | 251 | 258 | 2,000 | 129 |
| 1987-04-16 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 1987-04-14 | 253 | 260 | 253 | 260 | 2,000 | 130 |
| 1987-04-13 | 256 | 265 | 256 | 265 | 3,000 | 132.50 |
| 1987-04-10 | 260 | 267 | 255 | 255 | 17,000 | 127.50 |
| 1987-04-09 | 250 | 259 | 240 | 259 | 12,000 | 129.50 |
| 1987-04-08 | 242 | 253 | 242 | 253 | 22,000 | 126.50 |
| 1987-04-07 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 1987-04-06 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1987-04-02 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1987-04-01 | 236 | 245 | 236 | 245 | 2,000 | 122.50 |
| 1987-03-27 | 235 | 246 | 235 | 246 | 10,000 | 123 |
| 1987-03-25 | 248 | 248 | 247 | 247 | 5,000 | 123.50 |
| 1987-03-10 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1987-03-05 | 248 | 248 | 248 | 248 | 3,000 | 124 |
| 1987-03-03 | 240 | 251 | 240 | 248 | 4,000 | 124 |
| 1987-02-27 | 236 | 251 | 236 | 251 | 8,000 | 125.50 |
| 1987-02-26 | 250 | 250 | 250 | 250 | 10,000 | 125 |
| 1987-02-25 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 1987-02-20 | 251 | 251 | 250 | 250 | 3,000 | 125 |
| 1987-02-18 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 1987-02-13 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 1987-02-12 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1987-02-05 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1987-02-03 | 247 | 250 | 247 | 250 | 2,000 | 125 |
| 1987-02-02 | 242 | 254 | 236 | 254 | 6,000 | 127 |
| 1987-01-31 | 241 | 241 | 241 | 241 | 1,000 | 120.50 |
| 1987-01-30 | 241 | 250 | 241 | 250 | 2,000 | 125 |
| 1987-01-23 | 250 | 255 | 250 | 255 | 2,000 | 127.50 |
| 1987-01-19 | 243 | 260 | 243 | 260 | 2,000 | 130 |
| 1987-01-16 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1987-01-14 | 239 | 260 | 238 | 260 | 3,000 | 130 |
| 1987-01-13 | 248 | 248 | 248 | 248 | 7,000 | 124 |
| 1987-01-06 | 250 | 263 | 250 | 263 | 2,000 | 131.50 |
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