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 |
---|---|---|---|---|---|
1983/12/28 | 380 | 380 | 380 | 380 | 6,000 |
1983/12/27 | 396 | 396 | 390 | 390 | 149,000 |
1983/12/26 | 398 | 398 | 390 | 396 | 27,000 |
1983/12/24 | 400 | 400 | 398 | 398 | 24,000 |
1983/12/23 | 378 | 390 | 374 | 390 | 122,000 |
1983/12/22 | 380 | 381 | 373 | 373 | 56,000 |
1983/12/21 | 390 | 400 | 390 | 400 | 65,000 |
1983/12/20 | 365 | 385 | 365 | 382 | 16,000 |
1983/12/19 | 363 | 370 | 360 | 370 | 9,000 |
1983/12/17 | 365 | 370 | 364 | 370 | 53,000 |
1983/12/16 | 354 | 370 | 354 | 365 | 116,000 |
1983/12/15 | 354 | 354 | 354 | 354 | 16,000 |
1983/12/14 | 342 | 344 | 342 | 344 | 20,000 |
1983/12/13 | 342 | 345 | 342 | 343 | 15,000 |
1983/12/12 | 350 | 365 | 350 | 355 | 21,000 |
1983/12/09 | 342 | 342 | 342 | 342 | 10,000 |
1983/12/07 | 344 | 344 | 340 | 340 | 6,000 |
1983/12/05 | 345 | 345 | 345 | 345 | 6,000 |
1983/12/03 | 345 | 345 | 345 | 345 | 17,000 |
1983/12/02 | 340 | 340 | 340 | 340 | 3,000 |
1983/11/28 | 348 | 348 | 345 | 345 | 4,000 |
1983/11/26 | 345 | 350 | 345 | 350 | 8,000 |
1983/11/25 | 345 | 345 | 345 | 345 | 6,000 |
1983/11/24 | 355 | 355 | 350 | 350 | 7,000 |
1983/11/22 | 350 | 350 | 350 | 350 | 5,000 |
1983/11/21 | 350 | 350 | 350 | 350 | 3,000 |
1983/11/19 | 345 | 345 | 345 | 345 | 3,000 |
1983/11/18 | 340 | 345 | 340 | 340 | 14,000 |
1983/11/17 | 335 | 335 | 335 | 335 | 10,000 |
1983/11/16 | 335 | 335 | 335 | 335 | 3,000 |
1983/11/11 | 335 | 335 | 335 | 335 | 23,000 |
1983/11/10 | 341 | 341 | 340 | 340 | 16,000 |
1983/11/09 | 340 | 340 | 340 | 340 | 22,000 |
1983/11/08 | 335 | 335 | 335 | 335 | 1,000 |
1983/11/07 | 335 | 340 | 335 | 340 | 2,000 |
1983/11/05 | 340 | 340 | 340 | 340 | 3,000 |
1983/11/04 | 336 | 340 | 336 | 340 | 2,000 |
1983/11/02 | 336 | 336 | 336 | 336 | 1,000 |
1983/11/01 | 335 | 335 | 335 | 335 | 2,000 |
1983/10/31 | 335 | 335 | 335 | 335 | 1,000 |
1983/10/28 | 335 | 335 | 335 | 335 | 2,000 |
1983/10/27 | 335 | 335 | 335 | 335 | 1,000 |
1983/10/26 | 330 | 330 | 330 | 330 | 5,000 |
1983/10/25 | 332 | 332 | 332 | 332 | 5,000 |
1983/10/24 | 339 | 339 | 339 | 339 | 4,000 |
1983/10/21 | 332 | 339 | 332 | 332 | 12,000 |
1983/10/20 | 339 | 339 | 332 | 332 | 4,000 |
1983/10/19 | 340 | 340 | 340 | 340 | 1,000 |
1983/10/15 | 338 | 340 | 338 | 340 | 3,000 |
1983/10/14 | 333 | 333 | 333 | 333 | 9,000 |
1983/10/12 | 332 | 333 | 332 | 332 | 32,000 |
1983/10/11 | 330 | 330 | 330 | 330 | 5,000 |
1983/10/07 | 330 | 330 | 330 | 330 | 4,000 |
1983/10/06 | 327 | 327 | 327 | 327 | 3,000 |
1983/10/05 | 326 | 326 | 326 | 326 | 1,000 |
1983/10/04 | 325 | 325 | 325 | 325 | 3,000 |
1983/10/03 | 320 | 320 | 320 | 320 | 1,000 |
1983/09/30 | 320 | 320 | 320 | 320 | 2,000 |
1983/09/29 | 305 | 310 | 304 | 305 | 14,000 |
1983/09/28 | 318 | 318 | 310 | 310 | 7,000 |
1983/09/24 | 318 | 318 | 318 | 318 | 2,000 |
1983/09/22 | 319 | 319 | 319 | 319 | 3,000 |
1983/09/21 | 319 | 319 | 319 | 319 | 3,000 |
1983/09/20 | 322 | 322 | 319 | 319 | 4,000 |
1983/09/19 | 325 | 325 | 322 | 322 | 2,000 |
1983/09/16 | 324 | 324 | 322 | 322 | 30,000 |
1983/09/14 | 328 | 328 | 324 | 324 | 32,000 |
1983/09/13 | 330 | 331 | 325 | 330 | 36,000 |
1983/09/12 | 331 | 331 | 331 | 331 | 1,000 |
1983/09/09 | 330 | 330 | 330 | 330 | 32,000 |
1983/09/08 | 325 | 329 | 324 | 324 | 18,000 |
1983/09/07 | 324 | 330 | 324 | 330 | 13,000 |
1983/09/06 | 326 | 326 | 324 | 324 | 20,000 |
1983/09/05 | 328 | 328 | 326 | 326 | 6,000 |
1983/09/03 | 331 | 331 | 331 | 331 | 1,000 |
1983/09/01 | 326 | 326 | 326 | 326 | 7,000 |
1983/08/31 | 326 | 326 | 326 | 326 | 13,000 |
1983/08/30 | 336 | 336 | 326 | 326 | 4,000 |
1983/08/29 | 326 | 326 | 326 | 326 | 14,000 |
1983/08/27 | 326 | 326 | 326 | 326 | 6,000 |
1983/08/26 | 328 | 328 | 325 | 325 | 8,000 |
1983/08/24 | 353 | 353 | 353 | 353 | 44,000 |
1983/08/23 | 357 | 357 | 357 | 357 | 10,000 |
1983/08/19 | 357 | 357 | 357 | 357 | 20,000 |
1983/08/18 | 357 | 357 | 357 | 357 | 3,000 |
1983/08/12 | 364 | 364 | 364 | 364 | 1,000 |
1983/08/09 | 370 | 370 | 369 | 369 | 7,000 |
1983/08/08 | 370 | 370 | 370 | 370 | 29,000 |
1983/08/04 | 370 | 370 | 370 | 370 | 2,000 |
1983/08/02 | 372 | 372 | 372 | 372 | 3,000 |
1983/08/01 | 375 | 375 | 375 | 375 | 7,000 |
1983/07/30 | 370 | 375 | 370 | 375 | 19,000 |
1983/07/27 | 380 | 380 | 380 | 380 | 14,000 |
1983/07/26 | 380 | 380 | 380 | 380 | 22,000 |
1983/07/25 | 385 | 385 | 384 | 384 | 7,000 |
1983/07/23 | 387 | 390 | 386 | 388 | 142,000 |
1983/07/22 | 362 | 380 | 362 | 380 | 101,000 |
1983/07/21 | 362 | 363 | 362 | 363 | 9,000 |
1983/07/20 | 362 | 362 | 362 | 362 | 5,000 |
1983/07/19 | 362 | 362 | 362 | 362 | 5,000 |
1983/07/18 | 361 | 361 | 361 | 361 | 6,000 |
1983/07/15 | 357 | 363 | 357 | 361 | 78,000 |
1983/07/14 | 354 | 355 | 354 | 355 | 93,000 |
1983/07/13 | 353 | 354 | 353 | 354 | 2,000 |
1983/07/12 | 354 | 354 | 354 | 354 | 1,000 |
1983/07/11 | 353 | 354 | 353 | 354 | 4,000 |
1983/07/09 | 352 | 352 | 352 | 352 | 2,000 |
1983/07/08 | 352 | 352 | 352 | 352 | 30,000 |
1983/07/07 | 350 | 351 | 350 | 351 | 3,000 |
1983/07/06 | 350 | 350 | 350 | 350 | 12,000 |
1983/07/05 | 350 | 350 | 348 | 348 | 132,000 |
1983/07/04 | 351 | 351 | 350 | 350 | 5,000 |
1983/07/01 | 344 | 344 | 344 | 344 | 1,000 |
1983/06/24 | 343 | 343 | 343 | 343 | 1,000 |
1983/06/22 | 342 | 342 | 341 | 341 | 2,000 |
1983/06/21 | 340 | 340 | 340 | 340 | 1,000 |
1983/06/17 | 338 | 338 | 338 | 338 | 13,000 |
1983/06/16 | 339 | 339 | 339 | 339 | 2,000 |
1983/06/15 | 337 | 337 | 337 | 337 | 200,000 |
1983/06/13 | 337 | 337 | 337 | 337 | 31,000 |
1983/06/10 | 337 | 337 | 337 | 337 | 2,000 |
1983/06/09 | 337 | 337 | 333 | 335 | 8,000 |
1983/06/08 | 340 | 340 | 337 | 337 | 160,000 |
1983/06/06 | 340 | 340 | 340 | 340 | 5,000 |
1983/06/02 | 340 | 340 | 340 | 340 | 5,000 |
1983/05/30 | 345 | 345 | 340 | 340 | 3,000 |
1983/05/27 | 347 | 347 | 347 | 347 | 55,000 |
1983/05/26 | 347 | 347 | 347 | 347 | 5,000 |
1983/05/25 | 349 | 349 | 347 | 347 | 17,000 |
1983/05/24 | 358 | 358 | 349 | 349 | 16,000 |
1983/05/23 | 360 | 360 | 360 | 360 | 1,000 |
1983/05/20 | 350 | 362 | 350 | 362 | 40,000 |
1983/05/19 | 335 | 350 | 332 | 350 | 45,000 |
1983/05/18 | 320 | 332 | 320 | 332 | 50,000 |
1983/05/17 | 320 | 320 | 319 | 320 | 15,000 |
1983/05/16 | 319 | 320 | 318 | 318 | 4,000 |
1983/05/14 | 315 | 315 | 315 | 315 | 3,000 |
1983/05/13 | 317 | 317 | 317 | 317 | 60,000 |
1983/05/12 | 320 | 320 | 320 | 320 | 9,000 |
1983/05/11 | 320 | 320 | 317 | 317 | 37,000 |
1983/05/10 | 315 | 315 | 315 | 315 | 6,000 |
1983/05/07 | 313 | 313 | 313 | 313 | 1,000 |
1983/05/06 | 313 | 315 | 313 | 315 | 3,000 |
1983/05/04 | 313 | 313 | 313 | 313 | 1,000 |
1983/04/30 | 310 | 310 | 310 | 310 | 1,000 |
1983/04/28 | 313 | 313 | 313 | 313 | 3,000 |
1983/04/27 | 315 | 315 | 315 | 315 | 1,000 |
1983/04/26 | 310 | 315 | 310 | 315 | 6,000 |
1983/04/25 | 305 | 305 | 305 | 305 | 2,000 |
1983/04/22 | 300 | 301 | 300 | 301 | 7,000 |
1983/04/18 | 301 | 301 | 301 | 301 | 1,000 |
1983/04/15 | 300 | 300 | 300 | 300 | 3,000 |
1983/04/14 | 299 | 299 | 299 | 299 | 1,000 |
1983/04/12 | 299 | 299 | 299 | 299 | 1,000 |
1983/04/08 | 299 | 299 | 299 | 299 | 5,000 |
1983/04/05 | 298 | 300 | 298 | 300 | 41,000 |
1983/03/31 | 298 | 298 | 298 | 298 | 1,000 |
1983/03/28 | 298 | 298 | 298 | 298 | 1,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/25 | 315 | 315 | 315 | 315 | 10,000 |
1983/03/23 | 316 | 316 | 316 | 316 | 48,000 |
1983/03/10 | 318 | 318 | 318 | 318 | 1,000 |
1983/03/08 | 322 | 322 | 322 | 322 | 4,000 |
1983/03/05 | 317 | 317 | 317 | 317 | 33,000 |
1983/03/04 | 317 | 317 | 317 | 317 | 1,000 |
1983/02/26 | 320 | 320 | 316 | 316 | 2,000 |
1983/02/25 | 320 | 320 | 320 | 320 | 1,000 |
1983/02/24 | 320 | 320 | 320 | 320 | 2,000 |
1983/02/23 | 317 | 317 | 317 | 317 | 40,000 |
1983/02/17 | 317 | 317 | 317 | 317 | 18,000 |
1983/02/10 | 315 | 315 | 315 | 315 | 2,000 |
1983/02/08 | 315 | 315 | 315 | 315 | 75,000 |
1983/02/05 | 310 | 310 | 310 | 310 | 2,000 |
1983/02/02 | 319 | 319 | 319 | 319 | 10,000 |
1983/01/31 | 329 | 329 | 329 | 329 | 1,000 |
1983/01/28 | 325 | 330 | 325 | 330 | 16,000 |
1983/01/25 | 322 | 325 | 322 | 325 | 182,000 |
1983/01/24 | 322 | 322 | 322 | 322 | 1,000 |
1983/01/22 | 320 | 320 | 320 | 320 | 3,000 |
1983/01/21 | 320 | 320 | 320 | 320 | 3,000 |
1983/01/20 | 325 | 325 | 325 | 325 | 5,000 |
1983/01/19 | 320 | 320 | 320 | 320 | 5,000 |
1983/01/18 | 314 | 315 | 311 | 311 | 7,000 |
1983/01/14 | 310 | 310 | 310 | 310 | 1,000 |
1983/01/12 | 310 | 310 | 310 | 310 | 2,000 |
1983/01/11 | 310 | 310 | 310 | 310 | 1,000 |
1983/01/08 | 310 | 315 | 310 | 315 | 35,000 |
1983/01/07 | 315 | 315 | 315 | 315 | 1,000 |