トモニホールディングス(8600)の株価時系列情報
トモニホールディングス(8600)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 595 | 609 | 592 | 605 | 364,800 |
2016/12/29 | 606 | 607 | 597 | 603 | 379,300 |
2016/12/28 | 615 | 617 | 611 | 613 | 222,400 |
2016/12/27 | 608 | 621 | 603 | 610 | 261,100 |
2016/12/26 | 624 | 628 | 611 | 613 | 249,000 |
2016/12/22 | 621 | 632 | 614 | 626 | 421,700 |
2016/12/21 | 639 | 645 | 627 | 628 | 554,200 |
2016/12/20 | 636 | 640 | 631 | 636 | 521,800 |
2016/12/19 | 649 | 651 | 640 | 641 | 311,800 |
2016/12/16 | 644 | 653 | 636 | 649 | 905,900 |
2016/12/15 | 635 | 646 | 630 | 634 | 511,300 |
2016/12/14 | 636 | 636 | 623 | 633 | 358,400 |
2016/12/13 | 626 | 637 | 624 | 635 | 410,900 |
2016/12/12 | 644 | 644 | 614 | 627 | 654,300 |
2016/12/09 | 624 | 639 | 624 | 638 | 773,300 |
2016/12/08 | 621 | 627 | 611 | 623 | 414,500 |
2016/12/07 | 607 | 619 | 607 | 617 | 401,900 |
2016/12/06 | 597 | 610 | 596 | 602 | 627,000 |
2016/12/05 | 588 | 597 | 587 | 594 | 458,400 |
2016/12/02 | 589 | 600 | 587 | 593 | 743,600 |
2016/12/01 | 590 | 606 | 583 | 589 | 823,100 |
2016/11/30 | 592 | 594 | 584 | 590 | 466,500 |
2016/11/29 | 592 | 598 | 585 | 590 | 437,400 |
2016/11/28 | 581 | 602 | 577 | 600 | 612,600 |
2016/11/25 | 593 | 596 | 582 | 591 | 393,100 |
2016/11/24 | 600 | 606 | 582 | 589 | 607,400 |
2016/11/22 | 595 | 600 | 592 | 592 | 979,200 |
2016/11/21 | 600 | 603 | 589 | 594 | 394,900 |
2016/11/18 | 595 | 602 | 585 | 600 | 752,700 |
2016/11/17 | 577 | 589 | 568 | 588 | 525,800 |
2016/11/16 | 575 | 585 | 570 | 582 | 624,400 |
2016/11/15 | 565 | 585 | 550 | 565 | 675,300 |
2016/11/14 | 565 | 575 | 557 | 573 | 334,200 |
2016/11/11 | 567 | 580 | 548 | 553 | 696,000 |
2016/11/10 | 550 | 565 | 539 | 557 | 784,100 |
2016/11/09 | 550 | 553 | 497 | 502 | 641,600 |
2016/11/08 | 544 | 554 | 537 | 546 | 288,600 |
2016/11/07 | 536 | 550 | 533 | 539 | 430,000 |
2016/11/04 | 520 | 532 | 511 | 526 | 465,300 |
2016/11/02 | 532 | 535 | 525 | 529 | 406,600 |
2016/11/01 | 543 | 544 | 531 | 542 | 551,600 |
2016/10/31 | 553 | 553 | 538 | 543 | 482,900 |
2016/10/28 | 545 | 556 | 541 | 550 | 1,510,000 |
2016/10/27 | 534 | 542 | 532 | 539 | 337,500 |
2016/10/26 | 532 | 532 | 523 | 532 | 296,200 |
2016/10/25 | 522 | 538 | 520 | 531 | 420,500 |
2016/10/24 | 529 | 529 | 518 | 523 | 273,500 |
2016/10/21 | 523 | 529 | 517 | 528 | 434,300 |
2016/10/20 | 517 | 525 | 515 | 523 | 422,900 |
2016/10/19 | 511 | 517 | 510 | 515 | 310,400 |
2016/10/18 | 513 | 519 | 508 | 512 | 288,200 |
2016/10/17 | 512 | 519 | 507 | 513 | 380,700 |
2016/10/14 | 509 | 512 | 499 | 510 | 290,400 |
2016/10/13 | 503 | 512 | 501 | 507 | 366,300 |
2016/10/12 | 504 | 508 | 497 | 498 | 296,200 |
2016/10/11 | 501 | 517 | 500 | 514 | 397,600 |
2016/10/07 | 503 | 504 | 491 | 496 | 185,200 |
2016/10/06 | 504 | 514 | 501 | 503 | 326,800 |
2016/10/05 | 495 | 510 | 489 | 497 | 414,600 |
2016/10/04 | 489 | 504 | 488 | 495 | 403,100 |
2016/10/03 | 476 | 494 | 470 | 487 | 410,500 |
2016/09/30 | 478 | 486 | 468 | 468 | 415,800 |
2016/09/29 | 492 | 498 | 482 | 491 | 237,300 |
2016/09/28 | 491 | 495 | 476 | 494 | 350,300 |
2016/09/27 | 482 | 495 | 467 | 495 | 518,300 |
2016/09/26 | 501 | 510 | 487 | 490 | 271,800 |
2016/09/23 | 510 | 525 | 496 | 500 | 763,100 |
2016/09/21 | 476 | 519 | 462 | 518 | 730,100 |
2016/09/20 | 468 | 490 | 468 | 475 | 490,800 |
2016/09/16 | 445 | 471 | 442 | 471 | 490,100 |
2016/09/15 | 445 | 448 | 436 | 440 | 402,800 |
2016/09/14 | 454 | 459 | 449 | 452 | 309,700 |
2016/09/13 | 465 | 469 | 455 | 460 | 117,900 |
2016/09/12 | 464 | 472 | 457 | 466 | 271,600 |
2016/09/09 | 471 | 479 | 467 | 467 | 330,700 |
2016/09/08 | 478 | 480 | 468 | 471 | 239,100 |
2016/09/07 | 479 | 481 | 465 | 480 | 227,600 |
2016/09/06 | 474 | 489 | 472 | 482 | 293,300 |
2016/09/05 | 474 | 480 | 469 | 470 | 158,200 |
2016/09/02 | 476 | 477 | 467 | 474 | 257,100 |
2016/09/01 | 457 | 478 | 457 | 475 | 329,700 |
2016/08/31 | 455 | 460 | 448 | 457 | 280,900 |
2016/08/30 | 443 | 452 | 440 | 451 | 133,700 |
2016/08/29 | 457 | 465 | 443 | 446 | 311,400 |
2016/08/26 | 436 | 443 | 431 | 441 | 173,500 |
2016/08/25 | 431 | 440 | 427 | 438 | 114,600 |
2016/08/24 | 428 | 436 | 428 | 432 | 98,600 |
2016/08/23 | 434 | 435 | 424 | 431 | 180,000 |
2016/08/22 | 436 | 440 | 428 | 439 | 118,100 |
2016/08/19 | 430 | 435 | 427 | 432 | 145,100 |
2016/08/18 | 431 | 447 | 426 | 428 | 408,100 |
2016/08/17 | 406 | 434 | 405 | 434 | 328,700 |
2016/08/16 | 410 | 413 | 400 | 403 | 183,700 |
2016/08/15 | 416 | 427 | 409 | 411 | 130,600 |
2016/08/12 | 407 | 421 | 398 | 414 | 396,000 |
2016/08/10 | 407 | 407 | 393 | 396 | 87,700 |
2016/08/09 | 405 | 408 | 399 | 405 | 196,300 |
2016/08/08 | 395 | 408 | 393 | 405 | 265,300 |
2016/08/05 | 376 | 385 | 376 | 382 | 165,000 |
2016/08/04 | 368 | 380 | 361 | 377 | 212,500 |
2016/08/03 | 374 | 378 | 364 | 365 | 212,300 |
2016/08/02 | 399 | 409 | 384 | 388 | 374,900 |
2016/08/01 | 385 | 399 | 372 | 398 | 347,500 |
2016/07/29 | 359 | 391 | 352 | 388 | 299,200 |
2016/07/28 | 356 | 360 | 350 | 356 | 151,500 |
2016/07/27 | 356 | 363 | 350 | 360 | 165,900 |
2016/07/26 | 351 | 355 | 347 | 352 | 156,300 |
2016/07/25 | 358 | 363 | 349 | 353 | 262,300 |
2016/07/22 | 355 | 365 | 353 | 358 | 111,600 |
2016/07/21 | 367 | 371 | 355 | 362 | 231,300 |
2016/07/20 | 360 | 360 | 347 | 360 | 191,200 |
2016/07/19 | 365 | 366 | 353 | 360 | 111,300 |
2016/07/15 | 351 | 365 | 351 | 361 | 387,500 |
2016/07/14 | 355 | 356 | 347 | 347 | 161,800 |
2016/07/13 | 350 | 362 | 349 | 354 | 416,600 |
2016/07/12 | 346 | 360 | 345 | 352 | 452,600 |
2016/07/11 | 309 | 337 | 308 | 332 | 229,900 |
2016/07/08 | 313 | 313 | 304 | 305 | 222,600 |
2016/07/07 | 309 | 314 | 308 | 308 | 164,000 |
2016/07/06 | 311 | 315 | 301 | 313 | 377,000 |
2016/07/05 | 310 | 311 | 306 | 309 | 127,000 |
2016/07/04 | 315 | 317 | 310 | 313 | 161,300 |
2016/07/01 | 314 | 319 | 308 | 317 | 204,600 |
2016/06/30 | 313 | 313 | 306 | 306 | 149,800 |
2016/06/29 | 306 | 312 | 304 | 310 | 98,200 |
2016/06/28 | 295 | 312 | 292 | 303 | 162,900 |
2016/06/27 | 292 | 302 | 292 | 300 | 200,200 |
2016/06/24 | 331 | 334 | 293 | 295 | 431,000 |
2016/06/23 | 321 | 334 | 321 | 332 | 195,800 |
2016/06/22 | 330 | 330 | 321 | 323 | 173,900 |
2016/06/21 | 322 | 329 | 317 | 328 | 126,700 |
2016/06/20 | 321 | 326 | 315 | 326 | 240,200 |
2016/06/17 | 300 | 307 | 298 | 306 | 332,400 |
2016/06/16 | 307 | 309 | 295 | 295 | 270,700 |
2016/06/15 | 304 | 315 | 304 | 308 | 208,600 |
2016/06/14 | 311 | 317 | 304 | 306 | 157,000 |
2016/06/13 | 320 | 320 | 310 | 310 | 126,500 |
2016/06/10 | 331 | 331 | 322 | 326 | 260,700 |
2016/06/09 | 336 | 337 | 328 | 331 | 81,400 |
2016/06/08 | 340 | 340 | 334 | 340 | 66,100 |
2016/06/07 | 338 | 343 | 335 | 338 | 152,400 |
2016/06/06 | 332 | 338 | 330 | 337 | 120,800 |
2016/06/03 | 341 | 348 | 339 | 340 | 84,600 |
2016/06/02 | 361 | 361 | 343 | 343 | 317,400 |
2016/06/01 | 352 | 366 | 350 | 363 | 384,900 |
2016/05/31 | 339 | 351 | 338 | 351 | 306,000 |
2016/05/30 | 341 | 341 | 334 | 340 | 120,500 |
2016/05/27 | 341 | 341 | 333 | 337 | 110,000 |
2016/05/26 | 340 | 343 | 337 | 338 | 112,500 |
2016/05/25 | 337 | 340 | 333 | 336 | 89,100 |
2016/05/24 | 330 | 335 | 329 | 333 | 212,900 |
2016/05/23 | 325 | 329 | 319 | 328 | 78,900 |
2016/05/20 | 318 | 327 | 318 | 327 | 88,300 |
2016/05/19 | 320 | 327 | 318 | 319 | 247,700 |
2016/05/18 | 308 | 324 | 308 | 323 | 420,300 |
2016/05/17 | 307 | 309 | 301 | 308 | 169,000 |
2016/05/16 | 303 | 313 | 301 | 303 | 183,300 |
2016/05/13 | 313 | 315 | 302 | 302 | 213,300 |
2016/05/12 | 311 | 316 | 308 | 316 | 75,800 |
2016/05/11 | 321 | 321 | 312 | 314 | 90,000 |
2016/05/10 | 308 | 316 | 303 | 315 | 158,900 |
2016/05/09 | 302 | 309 | 300 | 306 | 133,100 |
2016/05/06 | 306 | 309 | 296 | 302 | 315,900 |
2016/05/02 | 309 | 310 | 297 | 299 | 353,500 |
2016/04/28 | 344 | 350 | 315 | 317 | 317,700 |
2016/04/27 | 339 | 342 | 333 | 339 | 149,600 |
2016/04/26 | 346 | 346 | 332 | 337 | 199,100 |
2016/04/25 | 335 | 347 | 328 | 346 | 203,500 |
2016/04/22 | 319 | 334 | 316 | 332 | 302,700 |
2016/04/21 | 325 | 325 | 317 | 321 | 264,000 |
2016/04/20 | 320 | 323 | 313 | 314 | 149,600 |
2016/04/19 | 316 | 322 | 315 | 318 | 207,400 |
2016/04/18 | 304 | 307 | 300 | 305 | 161,200 |
2016/04/15 | 314 | 317 | 307 | 316 | 177,500 |
2016/04/14 | 315 | 319 | 302 | 317 | 471,800 |
2016/04/13 | 305 | 311 | 303 | 309 | 147,800 |
2016/04/12 | 290 | 304 | 290 | 299 | 290,900 |
2016/04/11 | 299 | 299 | 289 | 291 | 245,600 |
2016/04/08 | 295 | 306 | 291 | 301 | 248,100 |
2016/04/07 | 301 | 305 | 296 | 300 | 147,700 |
2016/04/06 | 303 | 308 | 298 | 299 | 249,000 |
2016/04/05 | 315 | 315 | 301 | 303 | 273,300 |
2016/04/04 | 317 | 321 | 310 | 317 | 348,600 |
2016/04/01 | 338 | 339 | 314 | 315 | 429,200 |
2016/03/31 | 334 | 345 | 333 | 333 | 215,600 |
2016/03/30 | 344 | 345 | 330 | 332 | 172,100 |
2016/03/29 | 344 | 350 | 342 | 346 | 186,700 |
2016/03/28 | 340 | 350 | 339 | 350 | 241,500 |
2016/03/25 | 339 | 339 | 325 | 334 | 286,400 |
2016/03/24 | 350 | 353 | 339 | 339 | 212,600 |
2016/03/23 | 360 | 363 | 350 | 351 | 221,000 |
2016/03/22 | 354 | 365 | 349 | 356 | 366,400 |
2016/03/18 | 364 | 369 | 344 | 351 | 395,500 |
2016/03/17 | 360 | 372 | 358 | 361 | 195,900 |
2016/03/16 | 364 | 368 | 357 | 360 | 112,400 |
2016/03/15 | 366 | 373 | 360 | 368 | 209,800 |
2016/03/14 | 355 | 369 | 355 | 367 | 183,400 |
2016/03/11 | 341 | 350 | 339 | 349 | 302,400 |
2016/03/10 | 338 | 344 | 332 | 343 | 193,500 |
2016/03/09 | 344 | 345 | 332 | 334 | 175,400 |
2016/03/08 | 358 | 361 | 343 | 348 | 150,600 |
2016/03/07 | 352 | 364 | 352 | 358 | 107,400 |
2016/03/04 | 345 | 354 | 345 | 352 | 156,800 |
2016/03/03 | 337 | 348 | 337 | 347 | 166,400 |
2016/03/02 | 345 | 345 | 329 | 336 | 288,800 |
2016/03/01 | 326 | 335 | 326 | 332 | 196,800 |
2016/02/29 | 332 | 338 | 325 | 326 | 174,300 |
2016/02/26 | 333 | 336 | 326 | 326 | 133,400 |
2016/02/25 | 329 | 339 | 327 | 333 | 236,300 |
2016/02/24 | 317 | 332 | 317 | 328 | 427,700 |
2016/02/23 | 334 | 334 | 318 | 320 | 369,700 |
2016/02/22 | 327 | 335 | 321 | 331 | 258,600 |
2016/02/19 | 334 | 337 | 321 | 327 | 348,500 |
2016/02/18 | 344 | 349 | 338 | 342 | 258,800 |
2016/02/17 | 339 | 351 | 335 | 338 | 301,800 |
2016/02/16 | 337 | 356 | 335 | 341 | 470,700 |
2016/02/15 | 336 | 341 | 329 | 335 | 310,000 |
2016/02/12 | 348 | 348 | 319 | 320 | 531,600 |
2016/02/10 | 347 | 348 | 317 | 318 | 514,400 |
2016/02/09 | 357 | 358 | 337 | 346 | 244,900 |
2016/02/08 | 361 | 369 | 359 | 365 | 140,400 |
2016/02/05 | 364 | 376 | 362 | 367 | 127,300 |
2016/02/04 | 377 | 385 | 370 | 371 | 106,400 |
2016/02/03 | 380 | 386 | 379 | 382 | 209,100 |
2016/02/02 | 385 | 395 | 380 | 392 | 352,200 |
2016/02/01 | 416 | 417 | 377 | 382 | 356,100 |
2016/01/29 | 403 | 416 | 388 | 410 | 286,000 |
2016/01/28 | 398 | 405 | 395 | 398 | 120,200 |
2016/01/27 | 395 | 401 | 392 | 400 | 90,100 |
2016/01/26 | 386 | 390 | 377 | 382 | 161,400 |
2016/01/25 | 403 | 404 | 392 | 397 | 149,600 |
2016/01/22 | 380 | 397 | 380 | 396 | 280,900 |
2016/01/21 | 390 | 398 | 371 | 372 | 544,900 |
2016/01/20 | 407 | 412 | 397 | 397 | 280,700 |
2016/01/19 | 417 | 419 | 405 | 411 | 250,500 |
2016/01/18 | 416 | 419 | 409 | 417 | 111,600 |
2016/01/15 | 433 | 433 | 417 | 421 | 164,600 |
2016/01/14 | 427 | 428 | 418 | 426 | 229,300 |
2016/01/13 | 425 | 436 | 423 | 435 | 163,700 |
2016/01/12 | 423 | 429 | 420 | 420 | 240,700 |
2016/01/08 | 435 | 440 | 426 | 428 | 189,200 |
2016/01/07 | 440 | 448 | 435 | 437 | 141,400 |
2016/01/06 | 455 | 457 | 441 | 447 | 160,300 |
2016/01/05 | 450 | 459 | 444 | 455 | 257,300 |
2016/01/04 | 455 | 463 | 445 | 447 | 144,300 |