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 |
---|---|---|---|---|---|
1986/12/27 | 570 | 575 | 570 | 574 | 19,000 |
1986/12/26 | 570 | 575 | 570 | 574 | 20,000 |
1986/12/25 | 580 | 580 | 570 | 571 | 18,000 |
1986/12/24 | 570 | 580 | 570 | 580 | 32,000 |
1986/12/23 | 575 | 575 | 566 | 570 | 81,000 |
1986/12/22 | 575 | 576 | 572 | 575 | 62,000 |
1986/12/19 | 571 | 580 | 571 | 575 | 20,000 |
1986/12/18 | 590 | 590 | 580 | 580 | 17,000 |
1986/12/17 | 580 | 590 | 571 | 590 | 91,000 |
1986/12/16 | 580 | 585 | 580 | 580 | 39,000 |
1986/12/15 | 570 | 585 | 570 | 585 | 15,000 |
1986/12/12 | 565 | 580 | 565 | 580 | 5,000 |
1986/12/11 | 580 | 580 | 563 | 563 | 36,000 |
1986/12/10 | 571 | 580 | 571 | 573 | 31,000 |
1986/12/09 | 570 | 592 | 570 | 580 | 39,000 |
1986/12/08 | 560 | 570 | 555 | 570 | 47,000 |
1986/12/06 | 568 | 570 | 568 | 570 | 9,000 |
1986/12/05 | 569 | 570 | 569 | 570 | 14,000 |
1986/12/04 | 578 | 578 | 554 | 574 | 38,000 |
1986/12/03 | 585 | 585 | 575 | 579 | 21,000 |
1986/12/02 | 584 | 585 | 576 | 580 | 22,000 |
1986/12/01 | 585 | 595 | 580 | 585 | 38,000 |
1986/11/29 | 578 | 580 | 570 | 580 | 20,000 |
1986/11/28 | 593 | 593 | 580 | 580 | 40,000 |
1986/11/27 | 585 | 595 | 580 | 594 | 74,000 |
1986/11/26 | 550 | 580 | 541 | 580 | 166,000 |
1986/11/25 | 555 | 555 | 540 | 540 | 86,000 |
1986/11/22 | 546 | 546 | 535 | 535 | 17,000 |
1986/11/21 | 540 | 550 | 535 | 535 | 8,000 |
1986/11/20 | 535 | 540 | 525 | 529 | 19,000 |
1986/11/19 | 525 | 528 | 524 | 525 | 32,000 |
1986/11/18 | 545 | 545 | 521 | 530 | 18,000 |
1986/11/17 | 546 | 552 | 545 | 545 | 28,000 |
1986/11/14 | 550 | 560 | 535 | 545 | 70,000 |
1986/11/13 | 561 | 563 | 550 | 561 | 118,000 |
1986/11/12 | 593 | 598 | 593 | 596 | 48,000 |
1986/11/11 | 600 | 613 | 585 | 613 | 325,000 |
1986/11/10 | 565 | 618 | 565 | 605 | 279,000 |
1986/11/07 | 530 | 560 | 530 | 560 | 46,000 |
1986/11/06 | 539 | 540 | 533 | 533 | 8,000 |
1986/11/05 | 533 | 535 | 533 | 535 | 2,000 |
1986/11/04 | 535 | 540 | 530 | 540 | 5,000 |
1986/11/01 | 520 | 529 | 520 | 529 | 4,000 |
1986/10/31 | 504 | 520 | 504 | 520 | 10,000 |
1986/10/30 | 510 | 510 | 500 | 500 | 6,000 |
1986/10/29 | 500 | 500 | 495 | 500 | 15,000 |
1986/10/28 | 500 | 500 | 500 | 500 | 1,000 |
1986/10/27 | 510 | 510 | 500 | 500 | 6,000 |
1986/10/25 | 500 | 500 | 500 | 500 | 5,000 |
1986/10/24 | 499 | 510 | 499 | 510 | 27,000 |
1986/10/23 | 518 | 518 | 518 | 518 | 1,000 |
1986/10/22 | 520 | 520 | 520 | 520 | 24,000 |
1986/10/21 | 526 | 526 | 520 | 520 | 90,000 |
1986/10/20 | 535 | 535 | 525 | 525 | 10,000 |
1986/10/17 | 550 | 550 | 545 | 545 | 9,000 |
1986/10/16 | 549 | 550 | 540 | 550 | 15,000 |
1986/10/15 | 540 | 551 | 540 | 551 | 27,000 |
1986/10/14 | 530 | 550 | 530 | 550 | 19,000 |
1986/10/13 | 545 | 550 | 545 | 550 | 3,000 |
1986/10/09 | 540 | 542 | 535 | 535 | 12,000 |
1986/10/08 | 540 | 550 | 540 | 540 | 5,000 |
1986/10/07 | 530 | 540 | 530 | 530 | 7,000 |
1986/10/06 | 530 | 530 | 530 | 530 | 2,000 |
1986/10/04 | 530 | 530 | 521 | 521 | 5,000 |
1986/10/03 | 530 | 530 | 520 | 521 | 5,000 |
1986/10/02 | 510 | 530 | 510 | 530 | 14,000 |
1986/10/01 | 520 | 520 | 511 | 520 | 17,000 |
1986/09/30 | 542 | 542 | 530 | 530 | 11,000 |
1986/09/29 | 536 | 545 | 536 | 542 | 19,000 |
1986/09/27 | 541 | 545 | 540 | 545 | 12,000 |
1986/09/26 | 546 | 546 | 540 | 545 | 7,000 |
1986/09/25 | 541 | 546 | 541 | 545 | 10,000 |
1986/09/24 | 550 | 552 | 541 | 541 | 20,000 |
1986/09/22 | 552 | 552 | 552 | 552 | 6,000 |
1986/09/19 | 560 | 563 | 560 | 562 | 11,000 |
1986/09/18 | 560 | 570 | 560 | 570 | 7,000 |
1986/09/17 | 560 | 563 | 560 | 560 | 23,000 |
1986/09/16 | 610 | 610 | 580 | 580 | 13,000 |
1986/09/11 | 635 | 635 | 624 | 624 | 9,000 |
1986/09/10 | 626 | 630 | 620 | 630 | 33,000 |
1986/09/09 | 639 | 639 | 629 | 630 | 18,000 |
1986/09/08 | 629 | 631 | 629 | 631 | 12,000 |
1986/09/06 | 629 | 630 | 629 | 629 | 11,000 |
1986/09/05 | 630 | 630 | 629 | 629 | 14,000 |
1986/09/04 | 635 | 637 | 629 | 630 | 69,000 |
1986/09/03 | 631 | 637 | 630 | 637 | 22,000 |
1986/09/02 | 649 | 650 | 630 | 630 | 6,000 |
1986/09/01 | 631 | 650 | 631 | 650 | 21,000 |
1986/08/30 | 630 | 630 | 630 | 630 | 8,000 |
1986/08/29 | 628 | 640 | 628 | 630 | 27,000 |
1986/08/28 | 630 | 630 | 628 | 628 | 10,000 |
1986/08/27 | 630 | 640 | 620 | 630 | 34,000 |
1986/08/26 | 630 | 640 | 630 | 640 | 25,000 |
1986/08/23 | 620 | 620 | 620 | 620 | 11,000 |
1986/08/22 | 660 | 670 | 650 | 650 | 45,000 |
1986/08/21 | 650 | 664 | 640 | 650 | 44,000 |
1986/08/20 | 654 | 665 | 650 | 651 | 64,000 |
1986/08/19 | 665 | 665 | 654 | 655 | 37,000 |
1986/08/18 | 660 | 665 | 650 | 650 | 34,000 |
1986/08/15 | 665 | 665 | 665 | 665 | 15,000 |
1986/08/14 | 657 | 659 | 650 | 650 | 60,000 |
1986/08/13 | 631 | 637 | 625 | 637 | 69,000 |
1986/08/12 | 640 | 640 | 630 | 630 | 50,000 |
1986/08/11 | 637 | 637 | 637 | 637 | 6,000 |
1986/08/08 | 640 | 645 | 635 | 637 | 32,000 |
1986/08/07 | 638 | 644 | 638 | 638 | 17,000 |
1986/08/06 | 635 | 640 | 630 | 635 | 48,000 |
1986/08/05 | 635 | 635 | 630 | 630 | 24,000 |
1986/08/04 | 640 | 640 | 635 | 635 | 15,000 |
1986/08/02 | 649 | 650 | 646 | 648 | 22,000 |
1986/08/01 | 671 | 671 | 656 | 656 | 136,000 |
1986/07/31 | 670 | 680 | 670 | 670 | 131,000 |
1986/07/30 | 662 | 670 | 660 | 660 | 43,000 |
1986/07/29 | 670 | 675 | 659 | 663 | 57,000 |
1986/07/28 | 675 | 681 | 675 | 675 | 64,000 |
1986/07/26 | 682 | 682 | 670 | 680 | 17,000 |
1986/07/25 | 700 | 705 | 680 | 680 | 93,000 |
1986/07/24 | 680 | 710 | 671 | 710 | 149,000 |
1986/07/23 | 675 | 699 | 670 | 670 | 265,000 |
1986/07/22 | 670 | 685 | 660 | 685 | 68,000 |
1986/07/21 | 706 | 714 | 679 | 695 | 159,000 |
1986/07/19 | 710 | 729 | 709 | 721 | 462,000 |
1986/07/18 | 668 | 700 | 665 | 700 | 620,000 |
1986/07/17 | 645 | 655 | 645 | 654 | 154,000 |
1986/07/16 | 648 | 649 | 645 | 645 | 67,000 |
1986/07/15 | 647 | 655 | 646 | 650 | 166,000 |
1986/07/14 | 645 | 650 | 645 | 650 | 97,000 |
1986/07/11 | 631 | 645 | 630 | 645 | 90,000 |
1986/07/10 | 643 | 643 | 620 | 620 | 50,000 |
1986/07/09 | 640 | 645 | 640 | 643 | 96,000 |
1986/07/08 | 645 | 645 | 639 | 640 | 78,000 |
1986/07/07 | 650 | 650 | 645 | 648 | 87,000 |
1986/07/05 | 645 | 648 | 645 | 645 | 131,000 |
1986/07/04 | 640 | 649 | 635 | 640 | 263,000 |
1986/07/03 | 625 | 630 | 625 | 630 | 138,000 |
1986/07/02 | 609 | 625 | 609 | 620 | 46,000 |
1986/07/01 | 624 | 625 | 606 | 606 | 96,000 |
1986/06/30 | 616 | 625 | 616 | 625 | 25,000 |
1986/06/28 | 617 | 625 | 615 | 621 | 41,000 |
1986/06/27 | 615 | 617 | 613 | 617 | 38,000 |
1986/06/26 | 620 | 620 | 612 | 613 | 93,000 |
1986/06/25 | 621 | 625 | 619 | 620 | 49,000 |
1986/06/24 | 611 | 627 | 611 | 617 | 75,000 |
1986/06/23 | 638 | 638 | 618 | 619 | 42,000 |
1986/06/21 | 635 | 644 | 615 | 635 | 64,000 |
1986/06/20 | 627 | 660 | 625 | 644 | 396,000 |
1986/06/19 | 624 | 625 | 615 | 625 | 100,000 |
1986/06/18 | 600 | 620 | 600 | 620 | 149,000 |
1986/06/17 | 612 | 620 | 591 | 600 | 105,000 |
1986/06/16 | 629 | 629 | 616 | 620 | 96,000 |
1986/06/13 | 627 | 627 | 610 | 626 | 306,000 |
1986/06/12 | 617 | 625 | 610 | 624 | 596,000 |
1986/06/11 | 592 | 610 | 585 | 607 | 180,000 |
1986/06/10 | 574 | 585 | 570 | 582 | 105,000 |
1986/06/09 | 570 | 575 | 570 | 575 | 52,000 |
1986/06/07 | 570 | 573 | 569 | 569 | 8,000 |
1986/06/06 | 565 | 573 | 565 | 569 | 33,000 |
1986/06/05 | 570 | 574 | 565 | 573 | 66,000 |
1986/06/04 | 565 | 575 | 565 | 574 | 25,000 |
1986/06/03 | 579 | 580 | 565 | 565 | 29,000 |
1986/06/02 | 575 | 580 | 569 | 569 | 60,000 |
1986/05/31 | 568 | 568 | 562 | 568 | 20,000 |
1986/05/30 | 578 | 580 | 562 | 562 | 42,000 |
1986/05/29 | 580 | 580 | 577 | 578 | 13,000 |
1986/05/28 | 566 | 580 | 566 | 580 | 74,000 |
1986/05/27 | 575 | 575 | 568 | 569 | 62,000 |
1986/05/26 | 566 | 580 | 566 | 575 | 28,000 |
1986/05/24 | 580 | 580 | 561 | 561 | 13,000 |
1986/05/23 | 561 | 580 | 561 | 575 | 65,000 |
1986/05/22 | 575 | 578 | 565 | 578 | 27,000 |
1986/05/21 | 575 | 578 | 570 | 575 | 16,000 |
1986/05/20 | 572 | 580 | 571 | 580 | 7,000 |
1986/05/19 | 569 | 585 | 569 | 571 | 24,000 |
1986/05/17 | 563 | 569 | 560 | 569 | 47,000 |
1986/05/16 | 567 | 569 | 565 | 565 | 32,000 |
1986/05/15 | 581 | 581 | 565 | 565 | 42,000 |
1986/05/14 | 588 | 590 | 575 | 582 | 73,000 |
1986/05/13 | 596 | 596 | 585 | 590 | 78,000 |
1986/05/12 | 575 | 610 | 575 | 583 | 149,000 |
1986/05/09 | 570 | 575 | 567 | 570 | 49,000 |
1986/05/08 | 561 | 571 | 561 | 566 | 47,000 |
1986/05/07 | 568 | 570 | 560 | 560 | 153,000 |
1986/05/06 | 560 | 561 | 558 | 558 | 122,000 |
1986/05/02 | 569 | 570 | 561 | 562 | 27,000 |
1986/05/01 | 575 | 575 | 560 | 570 | 27,000 |
1986/04/30 | 566 | 572 | 555 | 555 | 46,000 |
1986/04/28 | 555 | 560 | 555 | 560 | 66,000 |
1986/04/26 | 540 | 560 | 540 | 555 | 50,000 |
1986/04/25 | 551 | 555 | 551 | 551 | 49,000 |
1986/04/24 | 564 | 564 | 550 | 550 | 67,000 |
1986/04/23 | 561 | 561 | 555 | 555 | 70,000 |
1986/04/22 | 560 | 565 | 560 | 560 | 45,000 |
1986/04/21 | 568 | 570 | 560 | 560 | 59,000 |
1986/04/19 | 575 | 575 | 565 | 565 | 17,000 |
1986/04/18 | 560 | 565 | 560 | 565 | 86,000 |
1986/04/17 | 565 | 565 | 559 | 560 | 101,000 |
1986/04/16 | 560 | 565 | 559 | 560 | 68,000 |
1986/04/15 | 564 | 565 | 559 | 560 | 62,000 |
1986/04/14 | 565 | 565 | 555 | 558 | 51,000 |
1986/04/11 | 565 | 570 | 558 | 558 | 80,000 |
1986/04/10 | 555 | 565 | 555 | 558 | 48,000 |
1986/04/09 | 555 | 566 | 555 | 566 | 24,000 |
1986/04/08 | 551 | 555 | 550 | 555 | 12,000 |
1986/04/07 | 555 | 555 | 550 | 550 | 16,000 |
1986/04/05 | 555 | 555 | 550 | 550 | 10,000 |
1986/04/04 | 552 | 566 | 552 | 565 | 11,000 |
1986/04/03 | 567 | 567 | 550 | 550 | 18,000 |
1986/04/02 | 580 | 580 | 577 | 577 | 16,000 |
1986/04/01 | 550 | 579 | 550 | 579 | 45,000 |
1986/03/31 | 561 | 598 | 561 | 580 | 78,000 |
1986/03/29 | 550 | 560 | 550 | 556 | 23,000 |
1986/03/28 | 545 | 556 | 540 | 550 | 74,000 |
1986/03/27 | 555 | 555 | 545 | 545 | 133,000 |
1986/03/26 | 530 | 545 | 530 | 545 | 69,000 |
1986/03/25 | 550 | 550 | 550 | 550 | 16,000 |
1986/03/24 | 580 | 580 | 561 | 580 | 34,000 |
1986/03/22 | 577 | 580 | 569 | 580 | 42,000 |
1986/03/20 | 565 | 580 | 563 | 580 | 106,000 |
1986/03/19 | 580 | 585 | 575 | 575 | 83,000 |
1986/03/18 | 565 | 590 | 565 | 580 | 143,000 |
1986/03/17 | 575 | 576 | 550 | 569 | 19,000 |
1986/03/15 | 564 | 576 | 561 | 576 | 35,000 |
1986/03/14 | 560 | 564 | 550 | 564 | 64,000 |
1986/03/13 | 562 | 569 | 545 | 545 | 98,000 |
1986/03/12 | 575 | 575 | 571 | 572 | 33,000 |
1986/03/11 | 572 | 577 | 572 | 572 | 100,000 |
1986/03/10 | 575 | 580 | 570 | 572 | 35,000 |
1986/03/07 | 575 | 580 | 570 | 570 | 69,000 |
1986/03/06 | 575 | 582 | 575 | 575 | 91,000 |
1986/03/05 | 584 | 585 | 570 | 575 | 114,000 |
1986/03/04 | 586 | 589 | 576 | 576 | 146,000 |
1986/03/03 | 595 | 595 | 576 | 576 | 139,000 |
1986/03/01 | 610 | 610 | 581 | 581 | 233,000 |
1986/02/28 | 600 | 611 | 595 | 600 | 677,000 |
1986/02/27 | 598 | 600 | 581 | 595 | 712,000 |
1986/02/26 | 570 | 618 | 565 | 618 | 1,175,000 |
1986/02/25 | 550 | 555 | 547 | 550 | 83,000 |
1986/02/24 | 545 | 555 | 540 | 546 | 123,000 |
1986/02/22 | 568 | 571 | 550 | 560 | 241,000 |
1986/02/21 | 540 | 571 | 539 | 567 | 836,000 |
1986/02/20 | 529 | 550 | 529 | 550 | 349,000 |
1986/02/19 | 520 | 525 | 516 | 519 | 231,000 |
1986/02/18 | 519 | 520 | 512 | 520 | 222,000 |
1986/02/17 | 509 | 522 | 500 | 510 | 147,000 |
1986/02/15 | 499 | 501 | 499 | 500 | 46,000 |
1986/02/14 | 487 | 509 | 487 | 509 | 426,000 |
1986/02/13 | 490 | 490 | 485 | 490 | 25,000 |
1986/02/12 | 485 | 490 | 484 | 490 | 38,000 |
1986/02/10 | 481 | 485 | 481 | 485 | 36,000 |
1986/02/07 | 482 | 483 | 475 | 481 | 63,000 |
1986/02/06 | 481 | 490 | 481 | 482 | 36,000 |
1986/02/05 | 480 | 495 | 480 | 481 | 187,000 |
1986/02/04 | 470 | 471 | 465 | 471 | 74,000 |
1986/02/03 | 456 | 460 | 456 | 460 | 20,000 |
1986/02/01 | 470 | 470 | 455 | 455 | 19,000 |
1986/01/31 | 470 | 485 | 470 | 474 | 71,000 |
1986/01/30 | 470 | 470 | 469 | 470 | 24,000 |
1986/01/29 | 463 | 465 | 460 | 461 | 94,000 |
1986/01/28 | 455 | 455 | 451 | 452 | 24,000 |
1986/01/27 | 465 | 470 | 465 | 470 | 23,000 |
1986/01/25 | 470 | 470 | 470 | 470 | 9,000 |
1986/01/24 | 478 | 479 | 465 | 478 | 56,000 |
1986/01/23 | 478 | 479 | 478 | 478 | 16,000 |
1986/01/22 | 483 | 483 | 478 | 478 | 53,000 |
1986/01/21 | 474 | 484 | 474 | 484 | 12,000 |
1986/01/20 | 489 | 489 | 484 | 484 | 3,000 |
1986/01/18 | 485 | 485 | 485 | 485 | 18,000 |
1986/01/17 | 473 | 488 | 473 | 488 | 54,000 |
1986/01/16 | 479 | 479 | 478 | 478 | 14,000 |
1986/01/14 | 490 | 490 | 480 | 480 | 49,000 |
1986/01/13 | 480 | 480 | 479 | 479 | 10,000 |
1986/01/10 | 470 | 470 | 466 | 469 | 15,000 |
1986/01/09 | 480 | 480 | 475 | 475 | 19,000 |
1986/01/08 | 485 | 490 | 480 | 480 | 39,000 |
1986/01/07 | 490 | 499 | 488 | 488 | 59,000 |
1986/01/06 | 490 | 495 | 490 | 490 | 29,000 |
1986/01/04 | 498 | 498 | 496 | 496 | 9,000 |