トナミホールディングス(9070)の株価時系列情報
トナミホールディングス(9070)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 365 | 365 | 360 | 360 | 42,000 |
| 2005/12/29 | 369 | 369 | 362 | 362 | 73,000 |
| 2005/12/28 | 358 | 364 | 358 | 362 | 61,000 |
| 2005/12/27 | 359 | 364 | 359 | 359 | 62,000 |
| 2005/12/26 | 361 | 362 | 357 | 358 | 68,000 |
| 2005/12/22 | 356 | 361 | 356 | 359 | 111,000 |
| 2005/12/21 | 358 | 364 | 356 | 360 | 133,000 |
| 2005/12/20 | 352 | 357 | 352 | 356 | 109,000 |
| 2005/12/19 | 353 | 353 | 350 | 353 | 87,000 |
| 2005/12/16 | 352 | 368 | 352 | 358 | 174,000 |
| 2005/12/15 | 361 | 364 | 354 | 356 | 158,000 |
| 2005/12/14 | 369 | 369 | 358 | 361 | 311,000 |
| 2005/12/13 | 360 | 361 | 356 | 359 | 104,000 |
| 2005/12/12 | 360 | 362 | 357 | 358 | 134,000 |
| 2005/12/09 | 359 | 361 | 357 | 360 | 225,000 |
| 2005/12/08 | 357 | 359 | 356 | 357 | 85,000 |
| 2005/12/07 | 359 | 360 | 357 | 359 | 133,000 |
| 2005/12/06 | 359 | 361 | 358 | 359 | 123,000 |
| 2005/12/05 | 360 | 360 | 357 | 358 | 107,000 |
| 2005/12/02 | 359 | 359 | 355 | 357 | 70,000 |
| 2005/12/01 | 353 | 357 | 353 | 357 | 114,000 |
| 2005/11/30 | 353 | 353 | 350 | 351 | 42,000 |
| 2005/11/29 | 350 | 354 | 350 | 353 | 94,000 |
| 2005/11/28 | 350 | 351 | 347 | 349 | 103,000 |
| 2005/11/25 | 350 | 350 | 344 | 347 | 128,000 |
| 2005/11/24 | 348 | 350 | 346 | 346 | 49,000 |
| 2005/11/22 | 349 | 350 | 345 | 348 | 66,000 |
| 2005/11/21 | 350 | 353 | 344 | 344 | 67,000 |
| 2005/11/18 | 348 | 352 | 347 | 350 | 127,000 |
| 2005/11/17 | 346 | 349 | 345 | 347 | 70,000 |
| 2005/11/16 | 341 | 347 | 338 | 343 | 137,000 |
| 2005/11/15 | 344 | 345 | 342 | 343 | 64,000 |
| 2005/11/14 | 353 | 356 | 345 | 347 | 158,000 |
| 2005/11/11 | 355 | 356 | 350 | 353 | 218,000 |
| 2005/11/10 | 355 | 360 | 354 | 360 | 151,000 |
| 2005/11/09 | 354 | 356 | 352 | 356 | 127,000 |
| 2005/11/08 | 356 | 356 | 351 | 353 | 88,000 |
| 2005/11/07 | 355 | 356 | 351 | 353 | 88,000 |
| 2005/11/04 | 357 | 357 | 353 | 353 | 95,000 |
| 2005/11/02 | 362 | 362 | 354 | 354 | 133,000 |
| 2005/11/01 | 353 | 360 | 353 | 358 | 125,000 |
| 2005/10/31 | 350 | 353 | 347 | 351 | 114,000 |
| 2005/10/28 | 345 | 350 | 343 | 350 | 152,000 |
| 2005/10/27 | 344 | 347 | 342 | 346 | 148,000 |
| 2005/10/26 | 338 | 345 | 337 | 340 | 164,000 |
| 2005/10/25 | 335 | 335 | 332 | 334 | 128,000 |
| 2005/10/24 | 332 | 334 | 330 | 330 | 96,000 |
| 2005/10/21 | 332 | 335 | 330 | 332 | 141,000 |
| 2005/10/20 | 334 | 336 | 333 | 335 | 176,000 |
| 2005/10/19 | 339 | 339 | 333 | 334 | 172,000 |
| 2005/10/18 | 341 | 343 | 338 | 338 | 164,000 |
| 2005/10/17 | 340 | 343 | 337 | 341 | 222,000 |
| 2005/10/14 | 342 | 345 | 333 | 335 | 407,000 |
| 2005/10/13 | 348 | 348 | 336 | 338 | 228,000 |
| 2005/10/12 | 347 | 348 | 344 | 346 | 210,000 |
| 2005/10/11 | 353 | 353 | 342 | 346 | 267,000 |
| 2005/10/07 | 348 | 348 | 341 | 343 | 195,000 |
| 2005/10/06 | 356 | 356 | 348 | 349 | 93,000 |
| 2005/10/05 | 359 | 362 | 353 | 359 | 161,000 |
| 2005/10/04 | 360 | 360 | 354 | 356 | 133,000 |
| 2005/10/03 | 356 | 357 | 349 | 355 | 132,000 |
| 2005/09/30 | 365 | 365 | 358 | 358 | 101,000 |
| 2005/09/29 | 368 | 368 | 363 | 367 | 86,000 |
| 2005/09/28 | 367 | 369 | 364 | 364 | 71,000 |
| 2005/09/27 | 368 | 368 | 361 | 366 | 92,000 |
| 2005/09/26 | 370 | 375 | 370 | 371 | 91,000 |
| 2005/09/22 | 370 | 373 | 369 | 369 | 94,000 |
| 2005/09/21 | 370 | 372 | 367 | 370 | 119,000 |
| 2005/09/20 | 365 | 369 | 363 | 365 | 156,000 |
| 2005/09/16 | 369 | 369 | 365 | 366 | 87,000 |
| 2005/09/15 | 366 | 370 | 366 | 368 | 76,000 |
| 2005/09/14 | 367 | 367 | 365 | 366 | 47,000 |
| 2005/09/13 | 370 | 370 | 365 | 366 | 50,000 |
| 2005/09/12 | 366 | 369 | 365 | 367 | 93,000 |
| 2005/09/09 | 366 | 367 | 364 | 365 | 211,000 |
| 2005/09/08 | 365 | 371 | 363 | 365 | 58,000 |
| 2005/09/07 | 366 | 369 | 365 | 365 | 31,000 |
| 2005/09/06 | 372 | 373 | 365 | 365 | 58,000 |
| 2005/09/05 | 367 | 380 | 366 | 372 | 133,000 |
| 2005/09/02 | 368 | 375 | 366 | 372 | 156,000 |
| 2005/09/01 | 365 | 368 | 365 | 366 | 55,000 |
| 2005/08/31 | 361 | 366 | 358 | 361 | 78,000 |
| 2005/08/30 | 359 | 361 | 356 | 358 | 146,000 |
| 2005/08/29 | 365 | 365 | 358 | 358 | 90,000 |
| 2005/08/26 | 365 | 365 | 363 | 364 | 42,000 |
| 2005/08/25 | 370 | 370 | 362 | 365 | 116,000 |
| 2005/08/24 | 368 | 375 | 365 | 372 | 203,000 |
| 2005/08/23 | 369 | 370 | 365 | 365 | 68,000 |
| 2005/08/22 | 366 | 366 | 362 | 365 | 71,000 |
| 2005/08/19 | 366 | 366 | 360 | 365 | 249,000 |
| 2005/08/18 | 374 | 374 | 368 | 369 | 65,000 |
| 2005/08/17 | 371 | 373 | 370 | 371 | 72,000 |
| 2005/08/16 | 372 | 372 | 369 | 370 | 86,000 |
| 2005/08/15 | 374 | 375 | 368 | 370 | 112,000 |
| 2005/08/12 | 388 | 388 | 381 | 382 | 50,000 |
| 2005/08/11 | 374 | 386 | 374 | 384 | 73,000 |
| 2005/08/10 | 373 | 379 | 373 | 379 | 51,000 |
| 2005/08/09 | 365 | 372 | 365 | 372 | 34,000 |
| 2005/08/08 | 360 | 378 | 355 | 369 | 86,000 |
| 2005/08/05 | 362 | 367 | 361 | 361 | 57,000 |
| 2005/08/04 | 365 | 370 | 360 | 367 | 38,000 |
| 2005/08/03 | 373 | 374 | 368 | 369 | 61,000 |
| 2005/08/02 | 377 | 377 | 365 | 373 | 102,000 |
| 2005/08/01 | 378 | 382 | 372 | 376 | 82,000 |
| 2005/07/29 | 380 | 382 | 380 | 381 | 26,000 |
| 2005/07/28 | 380 | 380 | 377 | 379 | 24,000 |
| 2005/07/27 | 375 | 381 | 373 | 381 | 75,000 |
| 2005/07/26 | 375 | 376 | 371 | 372 | 25,000 |
| 2005/07/25 | 372 | 373 | 371 | 371 | 40,000 |
| 2005/07/22 | 377 | 377 | 369 | 369 | 45,000 |
| 2005/07/21 | 381 | 381 | 374 | 374 | 60,000 |
| 2005/07/20 | 375 | 380 | 374 | 379 | 90,000 |
| 2005/07/19 | 381 | 381 | 378 | 380 | 42,000 |
| 2005/07/15 | 381 | 382 | 380 | 380 | 56,000 |
| 2005/07/14 | 387 | 388 | 383 | 383 | 97,000 |
| 2005/07/13 | 382 | 384 | 380 | 384 | 193,000 |
| 2005/07/12 | 374 | 375 | 374 | 374 | 58,000 |
| 2005/07/11 | 369 | 375 | 369 | 374 | 70,000 |
| 2005/07/08 | 365 | 370 | 364 | 369 | 94,000 |
| 2005/07/07 | 366 | 366 | 361 | 364 | 53,000 |
| 2005/07/06 | 365 | 368 | 364 | 364 | 41,000 |
| 2005/07/05 | 364 | 368 | 363 | 363 | 54,000 |
| 2005/07/04 | 362 | 364 | 360 | 364 | 108,000 |
| 2005/07/01 | 362 | 366 | 358 | 361 | 69,000 |
| 2005/06/30 | 362 | 363 | 361 | 362 | 52,000 |
| 2005/06/29 | 364 | 364 | 358 | 361 | 77,000 |
| 2005/06/28 | 364 | 364 | 361 | 362 | 53,000 |
| 2005/06/27 | 365 | 365 | 358 | 360 | 48,000 |
| 2005/06/24 | 365 | 365 | 360 | 365 | 58,000 |
| 2005/06/23 | 368 | 368 | 365 | 366 | 11,000 |
| 2005/06/22 | 368 | 368 | 365 | 368 | 42,000 |
| 2005/06/21 | 367 | 368 | 365 | 367 | 18,000 |
| 2005/06/20 | 364 | 369 | 363 | 367 | 108,000 |
| 2005/06/17 | 367 | 368 | 365 | 367 | 43,000 |
| 2005/06/16 | 366 | 368 | 364 | 366 | 55,000 |
| 2005/06/15 | 364 | 367 | 363 | 366 | 47,000 |
| 2005/06/14 | 369 | 369 | 361 | 366 | 51,000 |
| 2005/06/13 | 369 | 370 | 367 | 369 | 62,000 |
| 2005/06/10 | 366 | 370 | 366 | 369 | 112,000 |
| 2005/06/09 | 373 | 373 | 366 | 366 | 44,000 |
| 2005/06/08 | 367 | 374 | 367 | 369 | 115,000 |
| 2005/06/07 | 368 | 371 | 366 | 370 | 100,000 |
| 2005/06/06 | 371 | 375 | 367 | 373 | 39,000 |
| 2005/06/03 | 373 | 374 | 370 | 373 | 46,000 |
| 2005/06/02 | 374 | 376 | 372 | 373 | 78,000 |
| 2005/06/01 | 367 | 372 | 362 | 372 | 56,000 |
| 2005/05/31 | 366 | 369 | 365 | 369 | 31,000 |
| 2005/05/30 | 358 | 366 | 358 | 366 | 31,000 |
| 2005/05/27 | 359 | 360 | 356 | 356 | 18,000 |
| 2005/05/26 | 357 | 362 | 355 | 359 | 28,000 |
| 2005/05/25 | 361 | 363 | 357 | 358 | 21,000 |
| 2005/05/24 | 363 | 363 | 360 | 363 | 27,000 |
| 2005/05/23 | 362 | 363 | 360 | 363 | 13,000 |
| 2005/05/20 | 357 | 368 | 357 | 361 | 91,000 |
| 2005/05/19 | 359 | 365 | 358 | 361 | 98,000 |
| 2005/05/18 | 362 | 362 | 354 | 354 | 78,000 |
| 2005/05/17 | 370 | 371 | 363 | 365 | 48,000 |
| 2005/05/16 | 365 | 372 | 363 | 369 | 91,000 |
| 2005/05/13 | 375 | 377 | 375 | 375 | 38,000 |
| 2005/05/12 | 378 | 379 | 372 | 375 | 51,000 |
| 2005/05/11 | 375 | 377 | 368 | 377 | 63,000 |
| 2005/05/10 | 375 | 378 | 374 | 375 | 53,000 |
| 2005/05/09 | 376 | 378 | 371 | 373 | 97,000 |
| 2005/05/06 | 365 | 368 | 362 | 367 | 73,000 |
| 2005/05/02 | 359 | 368 | 359 | 365 | 41,000 |
| 2005/04/28 | 363 | 366 | 358 | 361 | 32,000 |
| 2005/04/27 | 359 | 363 | 359 | 363 | 30,000 |
| 2005/04/26 | 361 | 365 | 360 | 365 | 25,000 |
| 2005/04/25 | 362 | 365 | 360 | 361 | 28,000 |
| 2005/04/22 | 361 | 364 | 355 | 364 | 75,000 |
| 2005/04/21 | 361 | 365 | 355 | 359 | 81,000 |
| 2005/04/20 | 358 | 366 | 358 | 363 | 140,000 |
| 2005/04/19 | 357 | 366 | 357 | 362 | 35,000 |
| 2005/04/18 | 359 | 359 | 353 | 353 | 169,000 |
| 2005/04/15 | 367 | 368 | 360 | 362 | 103,000 |
| 2005/04/14 | 371 | 380 | 370 | 372 | 75,000 |
| 2005/04/13 | 376 | 382 | 374 | 377 | 84,000 |
| 2005/04/12 | 384 | 386 | 377 | 378 | 84,000 |
| 2005/04/11 | 390 | 393 | 386 | 390 | 142,000 |
| 2005/04/08 | 383 | 389 | 383 | 388 | 101,000 |
| 2005/04/07 | 382 | 386 | 382 | 384 | 180,000 |
| 2005/04/06 | 379 | 384 | 377 | 384 | 151,000 |
| 2005/04/05 | 369 | 384 | 369 | 374 | 214,000 |
| 2005/04/04 | 362 | 363 | 359 | 363 | 75,000 |
| 2005/04/01 | 353 | 363 | 353 | 363 | 62,000 |
| 2005/03/31 | 359 | 367 | 345 | 367 | 102,000 |
| 2005/03/30 | 359 | 364 | 352 | 359 | 61,000 |
| 2005/03/29 | 369 | 371 | 361 | 361 | 69,000 |
| 2005/03/28 | 373 | 376 | 370 | 375 | 36,000 |
| 2005/03/25 | 385 | 385 | 375 | 380 | 79,000 |
| 2005/03/24 | 390 | 390 | 381 | 381 | 46,000 |
| 2005/03/23 | 390 | 390 | 380 | 385 | 94,000 |
| 2005/03/22 | 390 | 392 | 386 | 387 | 124,000 |
| 2005/03/18 | 376 | 385 | 376 | 385 | 168,000 |
| 2005/03/17 | 382 | 386 | 379 | 386 | 48,000 |
| 2005/03/16 | 383 | 383 | 378 | 378 | 68,000 |
| 2005/03/15 | 391 | 394 | 382 | 387 | 100,000 |
| 2005/03/14 | 390 | 392 | 386 | 386 | 52,000 |
| 2005/03/11 | 382 | 392 | 382 | 388 | 186,000 |
| 2005/03/10 | 386 | 386 | 382 | 382 | 47,000 |
| 2005/03/09 | 377 | 387 | 377 | 377 | 96,000 |
| 2005/03/08 | 375 | 378 | 373 | 373 | 75,000 |
| 2005/03/07 | 377 | 377 | 370 | 377 | 55,000 |
| 2005/03/04 | 376 | 378 | 366 | 369 | 204,000 |
| 2005/03/03 | 359 | 366 | 359 | 366 | 110,000 |
| 2005/03/02 | 357 | 363 | 357 | 361 | 69,000 |
| 2005/03/01 | 360 | 360 | 355 | 358 | 64,000 |
| 2005/02/28 | 351 | 360 | 351 | 357 | 85,000 |
| 2005/02/25 | 356 | 356 | 345 | 353 | 49,000 |
| 2005/02/24 | 344 | 352 | 343 | 352 | 99,000 |
| 2005/02/23 | 352 | 355 | 343 | 346 | 50,000 |
| 2005/02/22 | 360 | 360 | 355 | 355 | 24,000 |
| 2005/02/21 | 357 | 362 | 355 | 355 | 23,000 |
| 2005/02/18 | 353 | 363 | 353 | 361 | 90,000 |
| 2005/02/17 | 363 | 363 | 362 | 363 | 21,000 |
| 2005/02/16 | 369 | 369 | 362 | 362 | 17,000 |
| 2005/02/15 | 370 | 372 | 368 | 368 | 31,000 |
| 2005/02/14 | 370 | 372 | 368 | 368 | 57,000 |
| 2005/02/10 | 367 | 374 | 367 | 368 | 79,000 |
| 2005/02/09 | 367 | 367 | 364 | 366 | 10,000 |
| 2005/02/08 | 368 | 370 | 363 | 364 | 38,000 |
| 2005/02/07 | 368 | 373 | 367 | 367 | 58,000 |
| 2005/02/04 | 368 | 368 | 360 | 366 | 26,000 |
| 2005/02/03 | 367 | 367 | 361 | 367 | 47,000 |
| 2005/02/02 | 363 | 367 | 362 | 365 | 82,000 |
| 2005/02/01 | 360 | 360 | 353 | 358 | 61,000 |
| 2005/01/31 | 360 | 365 | 360 | 365 | 32,000 |
| 2005/01/28 | 364 | 364 | 357 | 361 | 47,000 |
| 2005/01/27 | 363 | 363 | 358 | 363 | 18,000 |
| 2005/01/26 | 363 | 363 | 359 | 361 | 25,000 |
| 2005/01/25 | 359 | 360 | 356 | 360 | 65,000 |
| 2005/01/24 | 355 | 356 | 353 | 355 | 29,000 |
| 2005/01/21 | 351 | 355 | 351 | 352 | 25,000 |
| 2005/01/20 | 356 | 356 | 353 | 356 | 58,000 |
| 2005/01/19 | 357 | 362 | 357 | 361 | 35,000 |
| 2005/01/18 | 358 | 358 | 350 | 358 | 46,000 |
| 2005/01/17 | 357 | 360 | 356 | 360 | 36,000 |
| 2005/01/14 | 355 | 360 | 350 | 353 | 57,000 |
| 2005/01/13 | 361 | 365 | 354 | 354 | 60,000 |
| 2005/01/12 | 361 | 362 | 359 | 361 | 31,000 |
| 2005/01/11 | 356 | 362 | 356 | 361 | 66,000 |
| 2005/01/07 | 356 | 357 | 353 | 355 | 28,000 |
| 2005/01/06 | 358 | 361 | 355 | 356 | 31,000 |
| 2005/01/05 | 367 | 367 | 359 | 360 | 81,000 |
| 2005/01/04 | 362 | 362 | 362 | 362 | 2,000 |