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 |
---|---|---|---|---|---|
1984/12/28 | 460 | 460 | 460 | 460 | 10,000 |
1984/12/27 | 465 | 469 | 460 | 468 | 22,000 |
1984/12/26 | 465 | 466 | 465 | 466 | 9,000 |
1984/12/25 | 465 | 465 | 460 | 460 | 17,000 |
1984/12/24 | 470 | 470 | 465 | 465 | 6,000 |
1984/12/22 | 475 | 475 | 470 | 470 | 13,000 |
1984/12/21 | 475 | 485 | 475 | 480 | 36,000 |
1984/12/20 | 484 | 484 | 476 | 476 | 11,000 |
1984/12/19 | 485 | 485 | 485 | 485 | 32,000 |
1984/12/18 | 490 | 490 | 485 | 485 | 6,000 |
1984/12/17 | 475 | 495 | 475 | 495 | 40,000 |
1984/12/14 | 474 | 480 | 474 | 480 | 129,000 |
1984/12/13 | 480 | 480 | 470 | 470 | 37,000 |
1984/12/12 | 479 | 479 | 479 | 479 | 24,000 |
1984/12/11 | 479 | 480 | 479 | 479 | 5,000 |
1984/12/10 | 470 | 485 | 470 | 480 | 9,000 |
1984/12/07 | 465 | 465 | 465 | 465 | 20,000 |
1984/12/05 | 475 | 475 | 475 | 475 | 18,000 |
1984/12/01 | 490 | 500 | 480 | 500 | 46,000 |
1984/11/30 | 480 | 489 | 480 | 489 | 45,000 |
1984/11/29 | 480 | 480 | 475 | 475 | 13,000 |
1984/11/28 | 490 | 490 | 479 | 485 | 37,000 |
1984/11/27 | 494 | 494 | 485 | 485 | 28,000 |
1984/11/26 | 498 | 498 | 490 | 495 | 5,000 |
1984/11/24 | 500 | 500 | 498 | 500 | 43,000 |
1984/11/22 | 508 | 508 | 490 | 501 | 76,000 |
1984/11/21 | 492 | 510 | 491 | 505 | 187,000 |
1984/11/20 | 485 | 490 | 483 | 490 | 154,000 |
1984/11/19 | 476 | 488 | 475 | 480 | 40,000 |
1984/11/17 | 488 | 488 | 480 | 480 | 12,000 |
1984/11/16 | 479 | 485 | 469 | 485 | 61,000 |
1984/11/15 | 480 | 485 | 475 | 480 | 23,000 |
1984/11/14 | 484 | 484 | 478 | 478 | 22,000 |
1984/11/13 | 484 | 487 | 480 | 484 | 27,000 |
1984/11/12 | 487 | 487 | 485 | 485 | 43,000 |
1984/11/09 | 475 | 488 | 475 | 488 | 59,000 |
1984/11/08 | 475 | 480 | 475 | 480 | 16,000 |
1984/11/07 | 481 | 483 | 475 | 475 | 19,000 |
1984/11/06 | 480 | 480 | 475 | 480 | 24,000 |
1984/11/05 | 485 | 485 | 475 | 480 | 14,000 |
1984/11/02 | 478 | 485 | 475 | 485 | 24,000 |
1984/11/01 | 480 | 480 | 478 | 480 | 19,000 |
1984/10/31 | 488 | 488 | 477 | 477 | 113,000 |
1984/10/30 | 480 | 484 | 476 | 484 | 109,000 |
1984/10/29 | 480 | 481 | 480 | 480 | 51,000 |
1984/10/27 | 471 | 480 | 471 | 480 | 41,000 |
1984/10/26 | 470 | 474 | 465 | 470 | 70,000 |
1984/10/25 | 475 | 475 | 465 | 465 | 41,000 |
1984/10/24 | 472 | 475 | 472 | 473 | 43,000 |
1984/10/23 | 470 | 474 | 470 | 471 | 13,000 |
1984/10/22 | 475 | 475 | 475 | 475 | 13,000 |
1984/10/20 | 476 | 479 | 475 | 476 | 9,000 |
1984/10/19 | 464 | 475 | 464 | 475 | 31,000 |
1984/10/17 | 475 | 479 | 475 | 479 | 18,000 |
1984/10/16 | 486 | 486 | 480 | 480 | 3,000 |
1984/10/15 | 488 | 488 | 488 | 488 | 22,000 |
1984/10/12 | 472 | 489 | 472 | 488 | 41,000 |
1984/10/09 | 470 | 477 | 469 | 477 | 21,000 |
1984/10/08 | 460 | 465 | 460 | 465 | 8,000 |
1984/10/06 | 469 | 469 | 469 | 469 | 12,000 |
1984/10/05 | 480 | 480 | 479 | 479 | 5,000 |
1984/10/04 | 482 | 485 | 480 | 485 | 4,000 |
1984/10/03 | 481 | 485 | 481 | 485 | 8,000 |
1984/10/02 | 470 | 480 | 470 | 480 | 9,000 |
1984/10/01 | 462 | 470 | 462 | 470 | 13,000 |
1984/09/29 | 462 | 462 | 460 | 460 | 8,000 |
1984/09/28 | 465 | 465 | 460 | 462 | 14,000 |
1984/09/27 | 460 | 470 | 460 | 470 | 18,000 |
1984/09/26 | 465 | 465 | 465 | 465 | 12,000 |
1984/09/25 | 469 | 469 | 469 | 469 | 12,000 |
1984/09/21 | 471 | 471 | 470 | 470 | 14,000 |
1984/09/20 | 475 | 475 | 471 | 473 | 6,000 |
1984/09/19 | 471 | 475 | 471 | 475 | 19,000 |
1984/09/17 | 479 | 479 | 479 | 479 | 10,000 |
1984/09/14 | 486 | 486 | 479 | 479 | 5,000 |
1984/09/13 | 486 | 486 | 486 | 486 | 37,000 |
1984/09/12 | 490 | 490 | 486 | 486 | 16,000 |
1984/09/11 | 490 | 495 | 490 | 490 | 18,000 |
1984/09/10 | 491 | 495 | 490 | 490 | 13,000 |
1984/09/07 | 485 | 490 | 485 | 490 | 2,000 |
1984/09/06 | 482 | 482 | 482 | 482 | 8,000 |
1984/09/05 | 481 | 481 | 480 | 480 | 33,000 |
1984/09/03 | 516 | 525 | 511 | 511 | 32,000 |
1984/09/01 | 524 | 525 | 516 | 521 | 43,000 |
1984/08/31 | 490 | 525 | 490 | 525 | 52,000 |
1984/08/30 | 489 | 491 | 488 | 490 | 38,000 |
1984/08/29 | 483 | 490 | 483 | 485 | 38,000 |
1984/08/28 | 483 | 483 | 483 | 483 | 14,000 |
1984/08/27 | 481 | 491 | 480 | 485 | 31,000 |
1984/08/25 | 481 | 481 | 481 | 481 | 13,000 |
1984/08/24 | 481 | 491 | 481 | 481 | 38,000 |
1984/08/23 | 481 | 482 | 480 | 482 | 22,000 |
1984/08/22 | 480 | 491 | 475 | 490 | 43,000 |
1984/08/21 | 479 | 480 | 475 | 480 | 37,000 |
1984/08/20 | 469 | 480 | 469 | 480 | 17,000 |
1984/08/18 | 480 | 480 | 475 | 480 | 12,000 |
1984/08/17 | 481 | 482 | 481 | 481 | 14,000 |
1984/08/16 | 485 | 488 | 481 | 481 | 18,000 |
1984/08/15 | 484 | 490 | 484 | 488 | 15,000 |
1984/08/14 | 488 | 491 | 481 | 488 | 20,000 |
1984/08/13 | 499 | 499 | 481 | 481 | 8,000 |
1984/08/10 | 480 | 510 | 480 | 510 | 13,000 |
1984/08/09 | 480 | 480 | 475 | 476 | 3,000 |
1984/08/08 | 491 | 491 | 475 | 475 | 33,000 |
1984/08/07 | 491 | 491 | 491 | 491 | 14,000 |
1984/08/06 | 475 | 475 | 469 | 470 | 21,000 |
1984/08/04 | 474 | 474 | 469 | 469 | 10,000 |
1984/08/03 | 463 | 464 | 463 | 464 | 7,000 |
1984/08/02 | 456 | 464 | 456 | 462 | 11,000 |
1984/08/01 | 456 | 465 | 456 | 460 | 25,000 |
1984/07/31 | 465 | 470 | 455 | 457 | 21,000 |
1984/07/30 | 465 | 470 | 460 | 460 | 28,000 |
1984/07/28 | 465 | 470 | 465 | 465 | 9,000 |
1984/07/27 | 470 | 471 | 465 | 465 | 23,000 |
1984/07/26 | 468 | 471 | 468 | 470 | 17,000 |
1984/07/25 | 470 | 472 | 466 | 466 | 27,000 |
1984/07/24 | 481 | 481 | 470 | 470 | 43,000 |
1984/07/23 | 481 | 490 | 481 | 490 | 9,000 |
1984/07/21 | 485 | 485 | 481 | 481 | 24,000 |
1984/07/20 | 492 | 492 | 485 | 485 | 30,000 |
1984/07/19 | 492 | 492 | 485 | 492 | 51,000 |
1984/07/18 | 483 | 492 | 480 | 492 | 127,000 |
1984/07/17 | 482 | 485 | 480 | 481 | 21,000 |
1984/07/16 | 491 | 491 | 480 | 480 | 27,000 |
1984/07/13 | 490 | 492 | 490 | 492 | 10,000 |
1984/07/12 | 490 | 491 | 490 | 490 | 15,000 |
1984/07/11 | 492 | 492 | 485 | 492 | 43,000 |
1984/07/10 | 492 | 492 | 490 | 491 | 30,000 |
1984/07/09 | 495 | 495 | 491 | 495 | 32,000 |
1984/07/07 | 495 | 495 | 494 | 494 | 42,000 |
1984/07/06 | 500 | 530 | 500 | 501 | 55,000 |
1984/07/05 | 500 | 515 | 495 | 510 | 18,000 |
1984/07/04 | 494 | 496 | 494 | 495 | 25,000 |
1984/07/03 | 498 | 499 | 491 | 491 | 43,000 |
1984/07/02 | 498 | 498 | 490 | 498 | 52,000 |
1984/06/30 | 500 | 500 | 496 | 497 | 21,000 |
1984/06/29 | 496 | 510 | 495 | 500 | 24,000 |
1984/06/28 | 500 | 505 | 496 | 496 | 47,000 |
1984/06/27 | 523 | 523 | 495 | 495 | 59,000 |
1984/06/26 | 503 | 504 | 500 | 503 | 27,000 |
1984/06/25 | 503 | 520 | 503 | 520 | 10,000 |
1984/06/23 | 512 | 530 | 512 | 530 | 9,000 |
1984/06/22 | 502 | 512 | 500 | 502 | 39,000 |
1984/06/21 | 538 | 550 | 520 | 520 | 80,000 |
1984/06/20 | 482 | 530 | 482 | 530 | 25,000 |
1984/06/19 | 481 | 486 | 480 | 481 | 39,000 |
1984/06/18 | 486 | 486 | 480 | 481 | 67,000 |
1984/06/16 | 490 | 495 | 486 | 490 | 26,000 |
1984/06/15 | 495 | 500 | 480 | 490 | 46,000 |
1984/06/14 | 509 | 510 | 485 | 499 | 60,000 |
1984/06/13 | 520 | 520 | 500 | 510 | 52,000 |
1984/06/12 | 520 | 535 | 510 | 520 | 67,000 |
1984/06/11 | 541 | 541 | 525 | 530 | 26,000 |
1984/06/08 | 540 | 545 | 520 | 521 | 80,000 |
1984/06/07 | 550 | 550 | 532 | 550 | 62,000 |
1984/06/06 | 560 | 568 | 520 | 521 | 152,000 |
1984/06/05 | 591 | 591 | 555 | 555 | 189,000 |
1984/06/04 | 586 | 602 | 575 | 590 | 328,000 |
1984/06/02 | 570 | 598 | 568 | 594 | 298,000 |
1984/06/01 | 543 | 584 | 530 | 565 | 378,000 |
1984/05/31 | 555 | 560 | 510 | 545 | 410,000 |
1984/05/30 | 550 | 550 | 530 | 547 | 299,000 |
1984/05/29 | 525 | 560 | 520 | 543 | 765,000 |
1984/05/28 | 504 | 510 | 500 | 510 | 156,000 |
1984/05/26 | 530 | 535 | 500 | 502 | 368,000 |
1984/05/25 | 490 | 535 | 485 | 525 | 566,000 |
1984/05/24 | 473 | 473 | 455 | 455 | 305,000 |
1984/05/23 | 420 | 433 | 416 | 433 | 16,000 |
1984/05/22 | 436 | 436 | 420 | 420 | 22,000 |
1984/05/21 | 449 | 449 | 436 | 436 | 27,000 |
1984/05/19 | 436 | 450 | 435 | 444 | 46,000 |
1984/05/18 | 444 | 449 | 438 | 438 | 38,000 |
1984/05/17 | 464 | 464 | 440 | 454 | 87,000 |
1984/05/16 | 460 | 463 | 450 | 450 | 70,000 |
1984/05/15 | 450 | 455 | 445 | 455 | 35,000 |
1984/05/14 | 460 | 463 | 425 | 425 | 48,000 |
1984/05/11 | 489 | 490 | 470 | 470 | 317,000 |
1984/05/10 | 480 | 497 | 475 | 487 | 721,000 |
1984/05/09 | 471 | 491 | 468 | 470 | 484,000 |
1984/05/08 | 419 | 470 | 419 | 458 | 298,000 |
1984/05/07 | 409 | 420 | 409 | 420 | 17,000 |
1984/05/04 | 405 | 408 | 400 | 405 | 26,000 |
1984/05/02 | 401 | 401 | 400 | 400 | 8,000 |
1984/05/01 | 402 | 405 | 401 | 401 | 7,000 |
1984/04/28 | 401 | 409 | 400 | 400 | 4,000 |
1984/04/27 | 401 | 409 | 400 | 400 | 23,000 |
1984/04/26 | 409 | 409 | 400 | 400 | 17,000 |
1984/04/25 | 411 | 411 | 410 | 410 | 4,000 |
1984/04/24 | 400 | 401 | 400 | 401 | 25,000 |
1984/04/23 | 410 | 410 | 400 | 410 | 8,000 |
1984/04/21 | 410 | 418 | 405 | 410 | 45,000 |
1984/04/20 | 418 | 418 | 400 | 400 | 30,000 |
1984/04/19 | 417 | 418 | 410 | 418 | 12,000 |
1984/04/18 | 419 | 419 | 418 | 418 | 11,000 |
1984/04/17 | 416 | 417 | 410 | 412 | 14,000 |
1984/04/16 | 425 | 425 | 410 | 410 | 50,000 |
1984/04/13 | 415 | 420 | 415 | 420 | 30,000 |
1984/04/12 | 409 | 410 | 405 | 406 | 24,000 |
1984/04/11 | 425 | 425 | 410 | 410 | 23,000 |
1984/04/10 | 430 | 430 | 420 | 430 | 29,000 |
1984/04/09 | 428 | 428 | 425 | 428 | 7,000 |
1984/04/07 | 430 | 430 | 428 | 428 | 23,000 |
1984/04/06 | 433 | 438 | 425 | 430 | 35,000 |
1984/04/05 | 440 | 440 | 425 | 430 | 30,000 |
1984/04/04 | 419 | 425 | 411 | 425 | 27,000 |
1984/04/03 | 425 | 430 | 420 | 420 | 24,000 |
1984/04/02 | 449 | 449 | 430 | 430 | 26,000 |
1984/03/31 | 450 | 450 | 445 | 449 | 21,000 |
1984/03/30 | 450 | 450 | 448 | 450 | 36,000 |
1984/03/29 | 450 | 450 | 430 | 450 | 43,000 |
1984/03/28 | 450 | 451 | 435 | 450 | 73,000 |
1984/03/28 | 1 -> 1.05 分割 | ||||
1984/03/27 | 460 | 462 | 457 | 460 | 34,000 |
1984/03/26 | 485 | 485 | 470 | 470 | 40,000 |
1984/03/24 | 485 | 485 | 485 | 485 | 40,000 |
1984/03/23 | 481 | 485 | 475 | 485 | 62,000 |
1984/03/22 | 490 | 490 | 475 | 485 | 53,000 |
1984/03/21 | 480 | 490 | 475 | 490 | 92,000 |
1984/03/19 | 470 | 472 | 466 | 470 | 69,000 |
1984/03/17 | 489 | 490 | 470 | 470 | 135,000 |
1984/03/16 | 470 | 490 | 470 | 490 | 206,000 |
1984/03/15 | 396 | 414 | 395 | 410 | 73,000 |
1984/03/14 | 393 | 395 | 380 | 395 | 106,000 |
1984/03/13 | 385 | 385 | 380 | 385 | 86,000 |
1984/03/12 | 381 | 400 | 380 | 380 | 71,000 |
1984/03/09 | 380 | 380 | 376 | 376 | 30,000 |
1984/03/08 | 377 | 385 | 375 | 377 | 17,000 |
1984/03/07 | 377 | 380 | 376 | 377 | 14,000 |
1984/03/06 | 383 | 383 | 370 | 375 | 24,000 |
1984/03/05 | 380 | 383 | 376 | 383 | 12,000 |
1984/03/03 | 380 | 383 | 379 | 383 | 33,000 |
1984/03/02 | 382 | 382 | 378 | 379 | 34,000 |
1984/03/01 | 361 | 379 | 361 | 378 | 36,000 |
1984/02/29 | 372 | 374 | 365 | 365 | 167,000 |
1984/02/28 | 370 | 378 | 370 | 370 | 26,000 |
1984/02/27 | 375 | 375 | 375 | 375 | 20,000 |
1984/02/25 | 384 | 384 | 383 | 383 | 2,000 |
1984/02/24 | 390 | 390 | 380 | 385 | 21,000 |
1984/02/23 | 395 | 395 | 390 | 390 | 52,000 |
1984/02/22 | 379 | 390 | 375 | 390 | 128,000 |
1984/02/21 | 370 | 390 | 370 | 380 | 134,000 |
1984/02/20 | 395 | 398 | 388 | 390 | 56,000 |
1984/02/18 | 386 | 398 | 386 | 395 | 60,000 |
1984/02/17 | 378 | 381 | 378 | 381 | 35,000 |
1984/02/16 | 380 | 380 | 370 | 370 | 14,000 |
1984/02/15 | 378 | 380 | 370 | 370 | 19,000 |
1984/02/14 | 360 | 381 | 360 | 381 | 40,000 |
1984/02/13 | 378 | 378 | 365 | 365 | 27,000 |
1984/02/10 | 365 | 386 | 365 | 386 | 23,000 |
1984/02/09 | 355 | 371 | 354 | 371 | 61,000 |
1984/02/08 | 357 | 362 | 357 | 361 | 38,000 |
1984/02/07 | 365 | 370 | 363 | 365 | 20,000 |
1984/02/06 | 362 | 365 | 362 | 365 | 33,000 |
1984/02/04 | 365 | 369 | 365 | 365 | 26,000 |
1984/02/03 | 365 | 367 | 360 | 362 | 39,000 |
1984/02/02 | 380 | 380 | 365 | 365 | 65,000 |
1984/02/01 | 387 | 391 | 375 | 376 | 73,000 |
1984/01/31 | 380 | 383 | 380 | 383 | 52,000 |
1984/01/30 | 376 | 390 | 375 | 385 | 65,000 |
1984/01/28 | 375 | 385 | 375 | 375 | 40,000 |
1984/01/27 | 373 | 374 | 372 | 374 | 17,000 |
1984/01/26 | 370 | 371 | 366 | 371 | 29,000 |
1984/01/25 | 380 | 380 | 366 | 366 | 36,000 |
1984/01/24 | 380 | 380 | 375 | 375 | 33,000 |
1984/01/23 | 365 | 386 | 365 | 386 | 40,000 |
1984/01/21 | 370 | 371 | 360 | 360 | 89,000 |
1984/01/20 | 363 | 371 | 360 | 360 | 78,000 |
1984/01/19 | 360 | 363 | 358 | 358 | 64,000 |
1984/01/18 | 352 | 355 | 351 | 353 | 12,000 |
1984/01/17 | 350 | 356 | 350 | 356 | 14,000 |
1984/01/13 | 351 | 355 | 350 | 355 | 77,000 |
1984/01/12 | 360 | 360 | 350 | 350 | 40,000 |
1984/01/11 | 365 | 365 | 360 | 360 | 18,000 |
1984/01/10 | 377 | 377 | 369 | 369 | 42,000 |
1984/01/07 | 376 | 376 | 375 | 375 | 4,000 |
1984/01/06 | 375 | 375 | 375 | 375 | 15,000 |
1984/01/05 | 375 | 381 | 375 | 380 | 18,000 |
1984/01/04 | 381 | 385 | 375 | 385 | 38,000 |