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 |
---|---|---|---|---|---|
1987/12/28 | 570 | 570 | 550 | 570 | 31,000 |
1987/12/26 | 589 | 589 | 568 | 570 | 31,000 |
1987/12/25 | 601 | 601 | 590 | 590 | 24,000 |
1987/12/24 | 611 | 615 | 601 | 601 | 35,000 |
1987/12/23 | 611 | 625 | 610 | 610 | 59,000 |
1987/12/22 | 605 | 628 | 605 | 628 | 65,000 |
1987/12/21 | 610 | 610 | 601 | 609 | 54,000 |
1987/12/18 | 596 | 610 | 595 | 610 | 64,000 |
1987/12/17 | 585 | 598 | 585 | 595 | 71,000 |
1987/12/16 | 584 | 584 | 575 | 580 | 8,000 |
1987/12/15 | 584 | 584 | 575 | 575 | 17,000 |
1987/12/14 | 589 | 590 | 570 | 575 | 40,000 |
1987/12/11 | 575 | 590 | 570 | 590 | 63,000 |
1987/12/10 | 580 | 585 | 575 | 575 | 22,000 |
1987/12/09 | 580 | 585 | 573 | 573 | 93,000 |
1987/12/08 | 572 | 575 | 572 | 572 | 23,000 |
1987/12/07 | 572 | 585 | 572 | 572 | 13,000 |
1987/12/05 | 572 | 572 | 572 | 572 | 3,000 |
1987/12/04 | 572 | 585 | 572 | 575 | 17,000 |
1987/12/03 | 580 | 595 | 572 | 572 | 46,000 |
1987/12/02 | 580 | 594 | 577 | 590 | 17,000 |
1987/12/01 | 580 | 580 | 570 | 580 | 29,000 |
1987/11/30 | 598 | 598 | 588 | 595 | 16,000 |
1987/11/28 | 592 | 592 | 588 | 588 | 7,000 |
1987/11/27 | 595 | 595 | 588 | 590 | 17,000 |
1987/11/26 | 598 | 598 | 586 | 587 | 23,000 |
1987/11/25 | 579 | 595 | 578 | 595 | 23,000 |
1987/11/24 | 578 | 578 | 572 | 575 | 19,000 |
1987/11/20 | 580 | 590 | 575 | 580 | 30,000 |
1987/11/19 | 575 | 575 | 570 | 570 | 13,000 |
1987/11/18 | 568 | 576 | 567 | 576 | 8,000 |
1987/11/17 | 600 | 600 | 565 | 567 | 37,000 |
1987/11/16 | 590 | 590 | 570 | 570 | 10,000 |
1987/11/13 | 565 | 593 | 565 | 593 | 48,000 |
1987/11/12 | 560 | 560 | 556 | 560 | 27,000 |
1987/11/11 | 565 | 565 | 540 | 550 | 42,000 |
1987/11/10 | 575 | 575 | 545 | 545 | 88,000 |
1987/11/09 | 580 | 585 | 564 | 575 | 33,000 |
1987/11/07 | 585 | 585 | 580 | 580 | 18,000 |
1987/11/06 | 595 | 595 | 575 | 575 | 30,000 |
1987/11/05 | 600 | 600 | 585 | 585 | 44,000 |
1987/11/04 | 600 | 600 | 585 | 600 | 91,000 |
1987/11/02 | 601 | 613 | 600 | 602 | 67,000 |
1987/10/31 | 586 | 600 | 586 | 600 | 14,000 |
1987/10/30 | 587 | 587 | 565 | 569 | 65,000 |
1987/10/29 | 570 | 577 | 565 | 565 | 76,000 |
1987/10/28 | 597 | 597 | 580 | 580 | 78,000 |
1987/10/27 | 560 | 570 | 555 | 565 | 158,000 |
1987/10/26 | 600 | 605 | 580 | 580 | 74,000 |
1987/10/24 | 593 | 612 | 593 | 606 | 75,000 |
1987/10/23 | 599 | 605 | 592 | 603 | 124,000 |
1987/10/22 | 611 | 617 | 611 | 617 | 259,000 |
1987/10/21 | 540 | 609 | 540 | 600 | 282,000 |
1987/10/20 | 550 | 550 | 550 | 550 | 44,000 |
1987/10/19 | 664 | 664 | 640 | 650 | 114,000 |
1987/10/16 | 670 | 672 | 665 | 665 | 66,000 |
1987/10/15 | 670 | 670 | 670 | 670 | 50,000 |
1987/10/14 | 675 | 678 | 670 | 678 | 152,000 |
1987/10/13 | 679 | 679 | 676 | 676 | 109,000 |
1987/10/12 | 687 | 690 | 675 | 682 | 98,000 |
1987/10/09 | 680 | 688 | 680 | 688 | 31,000 |
1987/10/08 | 675 | 690 | 670 | 682 | 44,000 |
1987/10/07 | 690 | 692 | 670 | 670 | 135,000 |
1987/10/06 | 690 | 694 | 690 | 690 | 52,000 |
1987/10/05 | 690 | 694 | 686 | 692 | 53,000 |
1987/10/03 | 686 | 690 | 681 | 690 | 40,000 |
1987/10/02 | 691 | 695 | 686 | 686 | 25,000 |
1987/10/01 | 691 | 700 | 690 | 690 | 87,000 |
1987/09/30 | 690 | 699 | 690 | 690 | 46,000 |
1987/09/29 | 700 | 700 | 685 | 690 | 43,000 |
1987/09/28 | 681 | 710 | 681 | 700 | 54,000 |
1987/09/26 | 670 | 684 | 670 | 676 | 77,000 |
1987/09/26 | 1 -> 1.14 分割 | ||||
1987/09/25 | 790 | 795 | 780 | 780 | 242,000 |
1987/09/24 | 799 | 804 | 791 | 791 | 480,000 |
1987/09/22 | 790 | 800 | 790 | 799 | 247,000 |
1987/09/21 | 792 | 800 | 791 | 793 | 124,000 |
1987/09/18 | 790 | 794 | 789 | 794 | 160,000 |
1987/09/17 | 785 | 790 | 785 | 789 | 110,000 |
1987/09/16 | 784 | 788 | 780 | 785 | 117,000 |
1987/09/14 | 789 | 789 | 780 | 780 | 175,000 |
1987/09/11 | 788 | 794 | 785 | 790 | 158,000 |
1987/09/10 | 780 | 789 | 780 | 789 | 170,000 |
1987/09/09 | 789 | 795 | 780 | 780 | 269,000 |
1987/09/08 | 791 | 798 | 785 | 791 | 256,000 |
1987/09/07 | 800 | 803 | 795 | 795 | 126,000 |
1987/09/05 | 795 | 804 | 795 | 804 | 85,000 |
1987/09/04 | 799 | 803 | 790 | 790 | 278,000 |
1987/09/03 | 800 | 805 | 799 | 804 | 206,000 |
1987/09/02 | 814 | 815 | 800 | 800 | 339,000 |
1987/09/01 | 810 | 815 | 810 | 810 | 407,000 |
1987/08/31 | 804 | 819 | 800 | 819 | 206,000 |
1987/08/29 | 800 | 804 | 795 | 804 | 99,000 |
1987/08/28 | 799 | 800 | 790 | 790 | 405,000 |
1987/08/27 | 789 | 805 | 789 | 805 | 297,000 |
1987/08/26 | 784 | 800 | 784 | 789 | 392,000 |
1987/08/25 | 792 | 800 | 785 | 794 | 385,000 |
1987/08/24 | 805 | 809 | 795 | 801 | 478,000 |
1987/08/22 | 793 | 801 | 778 | 778 | 837,000 |
1987/08/21 | 800 | 820 | 800 | 805 | 1,025,000 |
1987/08/20 | 776 | 790 | 775 | 776 | 128,000 |
1987/08/19 | 786 | 786 | 775 | 775 | 127,000 |
1987/08/18 | 785 | 793 | 777 | 786 | 428,000 |
1987/08/17 | 782 | 795 | 776 | 795 | 713,000 |
1987/08/14 | 775 | 790 | 765 | 771 | 809,000 |
1987/08/13 | 757 | 777 | 747 | 775 | 565,000 |
1987/08/12 | 755 | 756 | 745 | 746 | 181,000 |
1987/08/11 | 749 | 750 | 740 | 745 | 241,000 |
1987/08/10 | 740 | 749 | 735 | 745 | 154,000 |
1987/08/07 | 730 | 737 | 721 | 737 | 45,000 |
1987/08/06 | 720 | 730 | 720 | 720 | 82,000 |
1987/08/05 | 710 | 720 | 709 | 720 | 92,000 |
1987/08/04 | 735 | 735 | 721 | 730 | 43,000 |
1987/08/03 | 735 | 740 | 735 | 735 | 47,000 |
1987/08/01 | 748 | 748 | 735 | 745 | 149,000 |
1987/07/31 | 734 | 748 | 730 | 748 | 213,000 |
1987/07/30 | 735 | 735 | 715 | 724 | 111,000 |
1987/07/29 | 717 | 726 | 715 | 715 | 113,000 |
1987/07/28 | 710 | 729 | 710 | 720 | 49,000 |
1987/07/27 | 714 | 714 | 710 | 711 | 42,000 |
1987/07/25 | 714 | 714 | 710 | 714 | 52,000 |
1987/07/24 | 700 | 715 | 698 | 706 | 106,000 |
1987/07/23 | 705 | 709 | 700 | 700 | 55,000 |
1987/07/22 | 710 | 712 | 705 | 707 | 55,000 |
1987/07/21 | 700 | 716 | 700 | 706 | 115,000 |
1987/07/20 | 730 | 730 | 719 | 720 | 181,000 |
1987/07/17 | 725 | 739 | 723 | 730 | 100,000 |
1987/07/16 | 724 | 726 | 718 | 720 | 114,000 |
1987/07/15 | 715 | 725 | 715 | 717 | 183,000 |
1987/07/14 | 742 | 744 | 720 | 723 | 224,000 |
1987/07/13 | 720 | 732 | 720 | 732 | 258,000 |
1987/07/10 | 709 | 745 | 706 | 720 | 287,000 |
1987/07/09 | 702 | 705 | 700 | 705 | 111,000 |
1987/07/08 | 705 | 705 | 702 | 702 | 56,000 |
1987/07/07 | 701 | 705 | 700 | 704 | 73,000 |
1987/07/06 | 705 | 705 | 701 | 701 | 59,000 |
1987/07/04 | 702 | 705 | 701 | 705 | 45,000 |
1987/07/03 | 705 | 710 | 700 | 701 | 59,000 |
1987/07/02 | 699 | 705 | 698 | 705 | 51,000 |
1987/07/01 | 700 | 700 | 685 | 698 | 121,000 |
1987/06/30 | 705 | 705 | 698 | 704 | 99,000 |
1987/06/29 | 701 | 710 | 698 | 705 | 145,000 |
1987/06/27 | 700 | 705 | 698 | 698 | 94,000 |
1987/06/26 | 703 | 705 | 700 | 700 | 93,000 |
1987/06/25 | 704 | 705 | 699 | 702 | 86,000 |
1987/06/24 | 705 | 708 | 700 | 704 | 146,000 |
1987/06/23 | 708 | 708 | 704 | 708 | 149,000 |
1987/06/22 | 710 | 710 | 705 | 705 | 183,000 |
1987/06/19 | 716 | 717 | 705 | 710 | 119,000 |
1987/06/18 | 719 | 720 | 707 | 707 | 135,000 |
1987/06/17 | 720 | 720 | 708 | 708 | 205,000 |
1987/06/16 | 719 | 720 | 710 | 719 | 410,000 |
1987/06/15 | 690 | 710 | 690 | 709 | 153,000 |
1987/06/12 | 685 | 694 | 685 | 690 | 134,000 |
1987/06/11 | 690 | 695 | 685 | 690 | 133,000 |
1987/06/10 | 686 | 693 | 686 | 687 | 114,000 |
1987/06/09 | 700 | 700 | 685 | 698 | 255,000 |
1987/06/08 | 690 | 700 | 685 | 700 | 159,000 |
1987/06/06 | 690 | 690 | 685 | 690 | 125,000 |
1987/06/05 | 682 | 690 | 681 | 690 | 147,000 |
1987/06/04 | 670 | 685 | 670 | 675 | 77,000 |
1987/06/03 | 675 | 680 | 660 | 668 | 44,000 |
1987/06/02 | 683 | 685 | 675 | 675 | 69,000 |
1987/06/01 | 685 | 685 | 680 | 684 | 102,000 |
1987/05/30 | 665 | 680 | 665 | 680 | 106,000 |
1987/05/29 | 660 | 660 | 650 | 655 | 118,000 |
1987/05/28 | 655 | 668 | 655 | 662 | 141,000 |
1987/05/27 | 670 | 670 | 660 | 668 | 158,000 |
1987/05/26 | 670 | 680 | 660 | 660 | 186,000 |
1987/05/25 | 681 | 682 | 665 | 670 | 269,000 |
1987/05/23 | 684 | 694 | 675 | 682 | 751,000 |
1987/05/22 | 620 | 664 | 610 | 664 | 646,000 |
1987/05/21 | 609 | 610 | 605 | 610 | 50,000 |
1987/05/20 | 608 | 610 | 605 | 610 | 75,000 |
1987/05/19 | 615 | 615 | 610 | 610 | 31,000 |
1987/05/18 | 618 | 618 | 613 | 615 | 35,000 |
1987/05/15 | 607 | 615 | 606 | 608 | 34,000 |
1987/05/14 | 610 | 611 | 606 | 606 | 25,000 |
1987/05/13 | 610 | 616 | 605 | 612 | 24,000 |
1987/05/12 | 620 | 620 | 605 | 610 | 56,000 |
1987/05/11 | 629 | 629 | 620 | 620 | 11,000 |
1987/05/08 | 615 | 630 | 610 | 630 | 57,000 |
1987/05/07 | 626 | 630 | 609 | 625 | 45,000 |
1987/05/06 | 645 | 645 | 626 | 634 | 202,000 |
1987/05/02 | 610 | 640 | 600 | 635 | 421,000 |
1987/05/01 | 600 | 630 | 600 | 620 | 177,000 |
1987/04/30 | 611 | 611 | 600 | 600 | 41,000 |
1987/04/28 | 609 | 610 | 581 | 581 | 24,000 |
1987/04/27 | 600 | 611 | 600 | 610 | 15,000 |
1987/04/25 | 623 | 623 | 610 | 610 | 22,000 |
1987/04/24 | 628 | 628 | 625 | 625 | 24,000 |
1987/04/23 | 628 | 628 | 625 | 628 | 78,000 |
1987/04/22 | 631 | 640 | 630 | 639 | 94,000 |
1987/04/21 | 620 | 630 | 620 | 628 | 24,000 |
1987/04/20 | 626 | 630 | 625 | 625 | 39,000 |
1987/04/17 | 638 | 638 | 630 | 630 | 42,000 |
1987/04/16 | 626 | 638 | 626 | 635 | 117,000 |
1987/04/15 | 635 | 645 | 631 | 636 | 61,000 |
1987/04/14 | 620 | 635 | 620 | 631 | 37,000 |
1987/04/13 | 629 | 635 | 621 | 635 | 25,000 |
1987/04/10 | 621 | 640 | 620 | 630 | 50,000 |
1987/04/09 | 628 | 639 | 620 | 635 | 65,000 |
1987/04/08 | 620 | 625 | 620 | 620 | 77,000 |
1987/04/07 | 640 | 645 | 620 | 620 | 65,000 |
1987/04/06 | 630 | 647 | 625 | 640 | 56,000 |
1987/04/04 | 610 | 622 | 610 | 621 | 22,000 |
1987/04/03 | 600 | 610 | 596 | 606 | 53,000 |
1987/04/02 | 600 | 603 | 595 | 596 | 56,000 |
1987/03/31 | 587 | 605 | 581 | 600 | 28,000 |
1987/03/30 | 609 | 609 | 595 | 595 | 32,000 |
1987/03/28 | 590 | 600 | 588 | 599 | 38,000 |
1987/03/27 | 585 | 595 | 585 | 595 | 42,000 |
1987/03/26 | 600 | 602 | 595 | 595 | 17,000 |
1987/03/25 | 603 | 604 | 592 | 600 | 61,000 |
1987/03/24 | 600 | 607 | 590 | 600 | 43,000 |
1987/03/23 | 600 | 600 | 590 | 590 | 32,000 |
1987/03/20 | 590 | 590 | 580 | 581 | 44,000 |
1987/03/19 | 589 | 589 | 580 | 585 | 37,000 |
1987/03/18 | 586 | 590 | 580 | 589 | 38,000 |
1987/03/17 | 590 | 590 | 576 | 576 | 52,000 |
1987/03/16 | 577 | 581 | 576 | 576 | 58,000 |
1987/03/13 | 577 | 578 | 577 | 577 | 42,000 |
1987/03/12 | 590 | 590 | 587 | 587 | 118,000 |
1987/03/11 | 595 | 605 | 595 | 605 | 13,000 |
1987/03/10 | 605 | 605 | 589 | 590 | 33,000 |
1987/03/09 | 605 | 609 | 602 | 605 | 15,000 |
1987/03/07 | 602 | 605 | 602 | 602 | 21,000 |
1987/03/06 | 605 | 608 | 600 | 602 | 77,000 |
1987/03/05 | 609 | 610 | 600 | 605 | 85,000 |
1987/03/04 | 610 | 615 | 606 | 609 | 36,000 |
1987/03/03 | 608 | 615 | 604 | 606 | 90,000 |
1987/03/02 | 610 | 610 | 603 | 605 | 75,000 |
1987/02/28 | 598 | 600 | 595 | 600 | 40,000 |
1987/02/27 | 585 | 600 | 585 | 587 | 64,000 |
1987/02/26 | 578 | 580 | 570 | 575 | 55,000 |
1987/02/25 | 560 | 580 | 560 | 577 | 56,000 |
1987/02/24 | 565 | 565 | 555 | 559 | 66,000 |
1987/02/23 | 561 | 566 | 560 | 565 | 84,000 |
1987/02/20 | 560 | 565 | 560 | 561 | 40,000 |
1987/02/19 | 560 | 560 | 560 | 560 | 2,000 |
1987/02/18 | 556 | 570 | 556 | 570 | 15,000 |
1987/02/17 | 570 | 570 | 556 | 556 | 56,000 |
1987/02/16 | 562 | 570 | 560 | 565 | 33,000 |
1987/02/13 | 572 | 575 | 560 | 570 | 42,000 |
1987/02/12 | 570 | 575 | 570 | 572 | 23,000 |
1987/02/10 | 572 | 572 | 571 | 571 | 4,000 |
1987/02/09 | 571 | 571 | 571 | 571 | 14,000 |
1987/02/07 | 589 | 589 | 570 | 570 | 5,000 |
1987/02/06 | 560 | 585 | 560 | 585 | 50,000 |
1987/02/05 | 585 | 585 | 560 | 560 | 38,000 |
1987/02/04 | 590 | 590 | 585 | 590 | 22,000 |
1987/02/03 | 581 | 598 | 581 | 597 | 28,000 |
1987/02/02 | 608 | 608 | 581 | 581 | 54,000 |
1987/01/31 | 600 | 600 | 595 | 598 | 26,000 |
1987/01/30 | 580 | 595 | 580 | 586 | 86,000 |
1987/01/29 | 565 | 574 | 560 | 570 | 58,000 |
1987/01/28 | 560 | 564 | 556 | 564 | 34,000 |
1987/01/27 | 565 | 570 | 560 | 561 | 15,000 |
1987/01/26 | 565 | 570 | 560 | 570 | 16,000 |
1987/01/24 | 560 | 567 | 560 | 567 | 28,000 |
1987/01/23 | 571 | 571 | 555 | 567 | 34,000 |
1987/01/22 | 550 | 570 | 550 | 570 | 31,000 |
1987/01/21 | 560 | 565 | 549 | 549 | 64,000 |
1987/01/20 | 556 | 569 | 555 | 560 | 17,000 |
1987/01/19 | 555 | 570 | 555 | 556 | 36,000 |
1987/01/16 | 558 | 570 | 558 | 570 | 38,000 |
1987/01/14 | 560 | 570 | 560 | 560 | 18,000 |
1987/01/13 | 568 | 580 | 566 | 570 | 9,000 |
1987/01/12 | 570 | 580 | 565 | 578 | 10,000 |
1987/01/09 | 582 | 584 | 580 | 580 | 10,000 |
1987/01/08 | 585 | 590 | 581 | 581 | 14,000 |
1987/01/07 | 585 | 585 | 575 | 580 | 14,000 |
1987/01/06 | 584 | 585 | 584 | 585 | 20,000 |
1987/01/05 | 570 | 583 | 570 | 583 | 22,000 |