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 |
---|---|---|---|---|---|
1985/12/28 | 495 | 499 | 492 | 499 | 44,000 |
1985/12/27 | 485 | 485 | 480 | 485 | 63,000 |
1985/12/26 | 490 | 490 | 481 | 490 | 36,000 |
1985/12/25 | 480 | 480 | 480 | 480 | 20,000 |
1985/12/24 | 490 | 495 | 488 | 489 | 37,000 |
1985/12/23 | 490 | 500 | 490 | 490 | 184,000 |
1985/12/21 | 490 | 495 | 490 | 495 | 90,000 |
1985/12/20 | 488 | 490 | 483 | 486 | 32,000 |
1985/12/19 | 494 | 494 | 480 | 490 | 73,000 |
1985/12/18 | 492 | 496 | 486 | 495 | 106,000 |
1985/12/17 | 495 | 495 | 490 | 490 | 99,000 |
1985/12/16 | 485 | 499 | 480 | 490 | 171,000 |
1985/12/13 | 475 | 485 | 475 | 475 | 67,000 |
1985/12/12 | 460 | 470 | 457 | 470 | 65,000 |
1985/12/11 | 458 | 460 | 458 | 460 | 3,000 |
1985/12/10 | 460 | 470 | 455 | 455 | 75,000 |
1985/12/09 | 461 | 465 | 455 | 460 | 60,000 |
1985/12/07 | 460 | 460 | 458 | 460 | 66,000 |
1985/12/06 | 461 | 465 | 458 | 465 | 50,000 |
1985/12/05 | 460 | 461 | 460 | 461 | 33,000 |
1985/12/04 | 470 | 470 | 460 | 460 | 33,000 |
1985/12/03 | 470 | 475 | 455 | 455 | 84,000 |
1985/12/02 | 465 | 473 | 465 | 470 | 12,000 |
1985/11/30 | 474 | 474 | 455 | 455 | 23,000 |
1985/11/29 | 451 | 470 | 451 | 469 | 24,000 |
1985/11/28 | 460 | 460 | 451 | 451 | 25,000 |
1985/11/27 | 445 | 450 | 445 | 450 | 46,000 |
1985/11/26 | 445 | 450 | 445 | 445 | 33,000 |
1985/11/25 | 449 | 450 | 444 | 444 | 42,000 |
1985/11/22 | 445 | 451 | 443 | 451 | 37,000 |
1985/11/21 | 450 | 452 | 440 | 445 | 79,000 |
1985/11/20 | 463 | 464 | 451 | 451 | 19,000 |
1985/11/19 | 465 | 470 | 461 | 462 | 35,000 |
1985/11/18 | 475 | 475 | 465 | 465 | 23,000 |
1985/11/16 | 474 | 474 | 465 | 470 | 21,000 |
1985/11/15 | 480 | 480 | 474 | 474 | 50,000 |
1985/11/14 | 480 | 483 | 480 | 480 | 12,000 |
1985/11/13 | 481 | 485 | 480 | 485 | 39,000 |
1985/11/12 | 486 | 486 | 481 | 481 | 6,000 |
1985/11/11 | 499 | 499 | 486 | 486 | 8,000 |
1985/11/08 | 507 | 507 | 495 | 495 | 135,000 |
1985/11/07 | 493 | 500 | 478 | 478 | 47,000 |
1985/11/06 | 503 | 505 | 490 | 498 | 62,000 |
1985/11/05 | 485 | 503 | 480 | 503 | 39,000 |
1985/11/02 | 484 | 485 | 481 | 485 | 18,000 |
1985/11/01 | 504 | 514 | 474 | 484 | 92,000 |
1985/10/31 | 484 | 503 | 480 | 500 | 162,000 |
1985/10/30 | 485 | 490 | 466 | 469 | 86,000 |
1985/10/29 | 490 | 490 | 470 | 490 | 58,000 |
1985/10/28 | 489 | 500 | 482 | 490 | 70,000 |
1985/10/26 | 486 | 490 | 481 | 490 | 52,000 |
1985/10/25 | 505 | 506 | 481 | 485 | 52,000 |
1985/10/24 | 517 | 520 | 505 | 505 | 93,000 |
1985/10/23 | 508 | 518 | 508 | 517 | 116,000 |
1985/10/22 | 520 | 525 | 505 | 505 | 254,000 |
1985/10/21 | 520 | 530 | 502 | 505 | 350,000 |
1985/10/19 | 480 | 490 | 480 | 490 | 14,000 |
1985/10/18 | 478 | 480 | 475 | 475 | 89,000 |
1985/10/17 | 480 | 483 | 478 | 478 | 22,000 |
1985/10/16 | 484 | 484 | 480 | 484 | 41,000 |
1985/10/15 | 480 | 485 | 480 | 480 | 76,000 |
1985/10/14 | 477 | 485 | 477 | 485 | 54,000 |
1985/10/11 | 480 | 481 | 475 | 475 | 23,000 |
1985/10/09 | 477 | 481 | 474 | 477 | 116,000 |
1985/10/08 | 470 | 479 | 465 | 477 | 25,000 |
1985/10/07 | 475 | 480 | 461 | 465 | 41,000 |
1985/10/04 | 475 | 475 | 465 | 465 | 18,000 |
1985/10/03 | 485 | 485 | 455 | 455 | 92,000 |
1985/10/02 | 481 | 484 | 479 | 480 | 86,000 |
1985/10/01 | 470 | 481 | 470 | 480 | 160,000 |
1985/09/30 | 455 | 460 | 455 | 460 | 55,000 |
1985/09/28 | 440 | 440 | 425 | 425 | 69,000 |
1985/09/27 | 435 | 435 | 430 | 430 | 96,000 |
1985/09/26 | 450 | 451 | 425 | 430 | 256,000 |
1985/09/25 | 445 | 455 | 440 | 441 | 60,000 |
1985/09/24 | 448 | 449 | 430 | 430 | 201,000 |
1985/09/21 | 448 | 449 | 440 | 445 | 78,000 |
1985/09/20 | 441 | 446 | 441 | 443 | 18,000 |
1985/09/19 | 450 | 450 | 435 | 438 | 49,000 |
1985/09/18 | 465 | 465 | 455 | 455 | 51,000 |
1985/09/17 | 475 | 475 | 461 | 461 | 51,000 |
1985/09/13 | 465 | 475 | 465 | 465 | 53,000 |
1985/09/12 | 470 | 474 | 463 | 463 | 50,000 |
1985/09/11 | 471 | 474 | 462 | 474 | 52,000 |
1985/09/10 | 472 | 472 | 470 | 470 | 68,000 |
1985/09/09 | 470 | 471 | 465 | 471 | 14,000 |
1985/09/07 | 466 | 470 | 466 | 470 | 19,000 |
1985/09/06 | 495 | 495 | 480 | 480 | 38,000 |
1985/09/05 | 492 | 500 | 492 | 495 | 49,000 |
1985/09/04 | 490 | 495 | 490 | 495 | 28,000 |
1985/09/03 | 485 | 500 | 485 | 490 | 49,000 |
1985/09/02 | 469 | 485 | 465 | 483 | 74,000 |
1985/08/31 | 471 | 475 | 465 | 475 | 146,000 |
1985/08/30 | 465 | 467 | 465 | 465 | 54,000 |
1985/08/29 | 465 | 465 | 465 | 465 | 39,000 |
1985/08/28 | 466 | 466 | 465 | 465 | 49,000 |
1985/08/27 | 475 | 475 | 461 | 461 | 20,000 |
1985/08/26 | 475 | 480 | 470 | 480 | 20,000 |
1985/08/24 | 480 | 480 | 475 | 475 | 21,000 |
1985/08/23 | 466 | 475 | 460 | 461 | 37,000 |
1985/08/22 | 470 | 475 | 465 | 466 | 13,000 |
1985/08/21 | 480 | 480 | 470 | 480 | 20,000 |
1985/08/20 | 472 | 482 | 470 | 482 | 12,000 |
1985/08/19 | 475 | 475 | 470 | 470 | 31,000 |
1985/08/17 | 480 | 480 | 480 | 480 | 35,000 |
1985/08/16 | 460 | 470 | 460 | 470 | 12,000 |
1985/08/15 | 470 | 472 | 458 | 458 | 43,000 |
1985/08/13 | 490 | 490 | 455 | 458 | 58,000 |
1985/08/12 | 490 | 490 | 480 | 480 | 49,000 |
1985/08/09 | 490 | 490 | 480 | 480 | 25,000 |
1985/08/08 | 465 | 485 | 465 | 485 | 42,000 |
1985/08/07 | 490 | 490 | 470 | 470 | 27,000 |
1985/08/06 | 497 | 497 | 480 | 490 | 20,000 |
1985/08/05 | 492 | 493 | 492 | 492 | 8,000 |
1985/08/03 | 500 | 500 | 490 | 492 | 12,000 |
1985/08/02 | 480 | 500 | 480 | 500 | 13,000 |
1985/08/01 | 480 | 480 | 478 | 480 | 39,000 |
1985/07/31 | 480 | 481 | 480 | 480 | 26,000 |
1985/07/30 | 490 | 490 | 485 | 485 | 56,000 |
1985/07/29 | 501 | 505 | 480 | 490 | 113,000 |
1985/07/27 | 500 | 500 | 495 | 495 | 73,000 |
1985/07/26 | 510 | 510 | 505 | 510 | 12,000 |
1985/07/25 | 515 | 525 | 501 | 501 | 92,000 |
1985/07/24 | 525 | 526 | 510 | 512 | 33,000 |
1985/07/23 | 520 | 520 | 510 | 510 | 72,000 |
1985/07/22 | 536 | 536 | 524 | 525 | 44,000 |
1985/07/20 | 531 | 531 | 526 | 526 | 25,000 |
1985/07/19 | 560 | 560 | 526 | 527 | 45,000 |
1985/07/18 | 570 | 570 | 542 | 543 | 101,000 |
1985/07/17 | 536 | 570 | 536 | 555 | 93,000 |
1985/07/16 | 525 | 525 | 515 | 520 | 46,000 |
1985/07/15 | 501 | 515 | 500 | 515 | 61,000 |
1985/07/12 | 510 | 512 | 502 | 503 | 100,000 |
1985/07/11 | 515 | 515 | 509 | 515 | 42,000 |
1985/07/10 | 536 | 536 | 515 | 515 | 69,000 |
1985/07/09 | 544 | 544 | 530 | 536 | 110,000 |
1985/07/08 | 540 | 549 | 540 | 545 | 54,000 |
1985/07/06 | 560 | 560 | 542 | 542 | 52,000 |
1985/07/05 | 556 | 590 | 553 | 560 | 95,000 |
1985/07/04 | 560 | 560 | 548 | 556 | 90,000 |
1985/07/03 | 557 | 580 | 551 | 558 | 45,000 |
1985/07/02 | 580 | 580 | 550 | 575 | 122,000 |
1985/07/01 | 599 | 599 | 570 | 579 | 123,000 |
1985/06/29 | 599 | 599 | 581 | 594 | 444,000 |
1985/06/28 | 560 | 589 | 560 | 581 | 614,000 |
1985/06/27 | 545 | 560 | 530 | 545 | 297,000 |
1985/06/26 | 509 | 529 | 509 | 515 | 183,000 |
1985/06/25 | 512 | 550 | 510 | 549 | 82,000 |
1985/06/24 | 496 | 515 | 495 | 514 | 45,000 |
1985/06/22 | 502 | 502 | 496 | 496 | 59,000 |
1985/06/21 | 500 | 520 | 500 | 502 | 95,000 |
1985/06/20 | 507 | 512 | 500 | 500 | 119,000 |
1985/06/19 | 532 | 535 | 501 | 503 | 81,000 |
1985/06/18 | 538 | 538 | 522 | 522 | 184,000 |
1985/06/17 | 558 | 570 | 529 | 529 | 129,000 |
1985/06/15 | 549 | 564 | 548 | 564 | 114,000 |
1985/06/14 | 565 | 580 | 530 | 569 | 289,000 |
1985/06/13 | 581 | 590 | 560 | 560 | 296,000 |
1985/06/12 | 660 | 660 | 627 | 640 | 638,000 |
1985/06/11 | 644 | 663 | 630 | 655 | 1,301,000 |
1985/06/10 | 649 | 650 | 620 | 645 | 709,000 |
1985/06/07 | 629 | 669 | 609 | 640 | 2,684,000 |
1985/06/06 | 630 | 641 | 611 | 639 | 3,279,000 |
1985/06/05 | 480 | 558 | 480 | 558 | 611,000 |
1985/06/04 | 462 | 478 | 462 | 478 | 110,000 |
1985/06/03 | 470 | 475 | 460 | 460 | 76,000 |
1985/06/01 | 465 | 469 | 462 | 463 | 30,000 |
1985/05/31 | 470 | 470 | 460 | 461 | 78,000 |
1985/05/30 | 436 | 470 | 436 | 470 | 89,000 |
1985/05/29 | 429 | 440 | 429 | 440 | 104,000 |
1985/05/28 | 423 | 425 | 411 | 425 | 22,000 |
1985/05/27 | 420 | 421 | 420 | 421 | 26,000 |
1985/05/25 | 425 | 425 | 420 | 420 | 4,000 |
1985/05/24 | 423 | 426 | 423 | 424 | 43,000 |
1985/05/23 | 426 | 428 | 426 | 428 | 15,000 |
1985/05/22 | 426 | 426 | 426 | 426 | 9,000 |
1985/05/21 | 426 | 427 | 426 | 426 | 15,000 |
1985/05/20 | 430 | 430 | 426 | 426 | 17,000 |
1985/05/18 | 432 | 434 | 432 | 434 | 3,000 |
1985/05/17 | 430 | 435 | 430 | 434 | 10,000 |
1985/05/16 | 435 | 437 | 430 | 435 | 24,000 |
1985/05/15 | 437 | 441 | 435 | 438 | 73,000 |
1985/05/14 | 433 | 445 | 433 | 435 | 25,000 |
1985/05/13 | 426 | 435 | 425 | 435 | 18,000 |
1985/05/10 | 421 | 425 | 421 | 425 | 12,000 |
1985/05/09 | 405 | 411 | 405 | 411 | 14,000 |
1985/05/08 | 403 | 405 | 403 | 404 | 18,000 |
1985/05/07 | 402 | 404 | 402 | 404 | 24,000 |
1985/05/04 | 396 | 403 | 396 | 403 | 4,000 |
1985/05/02 | 395 | 395 | 395 | 395 | 7,000 |
1985/05/01 | 397 | 400 | 397 | 397 | 20,000 |
1985/04/30 | 399 | 400 | 398 | 400 | 14,000 |
1985/04/26 | 397 | 398 | 397 | 397 | 6,000 |
1985/04/25 | 405 | 405 | 395 | 396 | 6,000 |
1985/04/24 | 405 | 405 | 400 | 405 | 48,000 |
1985/04/23 | 406 | 406 | 405 | 405 | 3,000 |
1985/04/22 | 406 | 406 | 405 | 405 | 8,000 |
1985/04/20 | 406 | 406 | 406 | 406 | 20,000 |
1985/04/19 | 405 | 405 | 405 | 405 | 15,000 |
1985/04/18 | 409 | 410 | 405 | 405 | 7,000 |
1985/04/17 | 415 | 415 | 410 | 410 | 4,000 |
1985/04/16 | 418 | 418 | 415 | 415 | 11,000 |
1985/04/15 | 418 | 420 | 418 | 419 | 5,000 |
1985/04/12 | 426 | 426 | 415 | 418 | 73,000 |
1985/04/11 | 425 | 426 | 425 | 426 | 5,000 |
1985/04/10 | 425 | 427 | 425 | 426 | 14,000 |
1985/04/09 | 419 | 420 | 415 | 420 | 10,000 |
1985/04/08 | 421 | 421 | 420 | 420 | 6,000 |
1985/04/06 | 417 | 417 | 417 | 417 | 2,000 |
1985/04/05 | 425 | 425 | 417 | 417 | 10,000 |
1985/04/02 | 422 | 422 | 415 | 415 | 34,000 |
1985/04/01 | 421 | 422 | 420 | 420 | 7,000 |
1985/03/30 | 420 | 420 | 420 | 420 | 1,000 |
1985/03/29 | 420 | 420 | 420 | 420 | 1,000 |
1985/03/28 | 415 | 420 | 415 | 420 | 8,000 |
1985/03/27 | 413 | 413 | 413 | 413 | 5,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 455 | 460 | 455 | 459 | 41,000 |
1985/03/25 | 455 | 459 | 455 | 459 | 19,000 |
1985/03/23 | 455 | 460 | 455 | 460 | 32,000 |
1985/03/22 | 455 | 460 | 455 | 460 | 20,000 |
1985/03/20 | 456 | 460 | 456 | 460 | 161,000 |
1985/03/19 | 457 | 457 | 455 | 456 | 17,000 |
1985/03/18 | 460 | 462 | 455 | 457 | 22,000 |
1985/03/15 | 462 | 463 | 450 | 463 | 21,000 |
1985/03/14 | 460 | 463 | 460 | 462 | 14,000 |
1985/03/13 | 464 | 464 | 462 | 463 | 16,000 |
1985/03/12 | 464 | 464 | 460 | 461 | 46,000 |
1985/03/11 | 461 | 465 | 461 | 465 | 23,000 |
1985/03/08 | 451 | 451 | 451 | 451 | 13,000 |
1985/03/07 | 451 | 456 | 450 | 451 | 14,000 |
1985/03/06 | 456 | 456 | 451 | 451 | 13,000 |
1985/03/04 | 465 | 465 | 460 | 461 | 22,000 |
1985/03/02 | 460 | 465 | 460 | 460 | 15,000 |
1985/03/01 | 465 | 465 | 460 | 460 | 11,000 |
1985/02/28 | 460 | 460 | 460 | 460 | 2,000 |
1985/02/27 | 460 | 465 | 460 | 465 | 6,000 |
1985/02/26 | 443 | 465 | 443 | 465 | 30,000 |
1985/02/25 | 442 | 445 | 441 | 441 | 8,000 |
1985/02/23 | 445 | 445 | 440 | 440 | 12,000 |
1985/02/22 | 446 | 447 | 445 | 445 | 21,000 |
1985/02/21 | 455 | 455 | 447 | 447 | 5,000 |
1985/02/20 | 448 | 460 | 446 | 460 | 11,000 |
1985/02/19 | 453 | 453 | 450 | 450 | 3,000 |
1985/02/18 | 465 | 465 | 458 | 458 | 12,000 |
1985/02/16 | 460 | 460 | 460 | 460 | 21,000 |
1985/02/15 | 454 | 459 | 454 | 459 | 12,000 |
1985/02/14 | 445 | 455 | 445 | 455 | 15,000 |
1985/02/13 | 455 | 455 | 444 | 444 | 23,000 |
1985/02/12 | 450 | 461 | 449 | 460 | 44,000 |
1985/02/08 | 455 | 455 | 455 | 455 | 13,000 |
1985/02/07 | 465 | 465 | 460 | 460 | 3,000 |
1985/02/06 | 469 | 469 | 469 | 469 | 3,000 |
1985/02/05 | 464 | 475 | 464 | 475 | 23,000 |
1985/02/04 | 474 | 474 | 474 | 474 | 23,000 |
1985/02/01 | 465 | 479 | 465 | 479 | 33,000 |
1985/01/31 | 460 | 470 | 460 | 470 | 37,000 |
1985/01/30 | 469 | 470 | 468 | 470 | 22,000 |
1985/01/29 | 459 | 470 | 459 | 470 | 24,000 |
1985/01/28 | 459 | 460 | 459 | 460 | 13,000 |
1985/01/26 | 460 | 460 | 460 | 460 | 17,000 |
1985/01/25 | 461 | 470 | 460 | 460 | 79,000 |
1985/01/24 | 460 | 460 | 460 | 460 | 53,000 |
1985/01/23 | 455 | 461 | 455 | 460 | 11,000 |
1985/01/22 | 462 | 462 | 460 | 460 | 7,000 |
1985/01/21 | 454 | 460 | 450 | 460 | 52,000 |
1985/01/19 | 450 | 450 | 449 | 449 | 11,000 |
1985/01/18 | 449 | 460 | 449 | 450 | 21,000 |
1985/01/17 | 455 | 455 | 445 | 449 | 5,000 |
1985/01/16 | 450 | 450 | 450 | 450 | 8,000 |
1985/01/11 | 454 | 455 | 454 | 455 | 8,000 |
1985/01/10 | 442 | 460 | 442 | 459 | 16,000 |
1985/01/09 | 450 | 450 | 435 | 436 | 11,000 |
1985/01/08 | 461 | 461 | 455 | 455 | 10,000 |
1985/01/07 | 460 | 465 | 460 | 465 | 5,000 |
1985/01/05 | 465 | 465 | 465 | 465 | 15,000 |
1985/01/04 | 461 | 461 | 460 | 460 | 7,000 |