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 |
---|---|---|---|---|---|
1988/12/28 | 850 | 850 | 831 | 838 | 114,000 |
1988/12/27 | 870 | 880 | 840 | 840 | 400,000 |
1988/12/26 | 890 | 890 | 851 | 851 | 491,000 |
1988/12/24 | 850 | 880 | 830 | 880 | 438,000 |
1988/12/23 | 874 | 880 | 850 | 851 | 397,000 |
1988/12/22 | 880 | 905 | 852 | 874 | 969,000 |
1988/12/21 | 925 | 938 | 875 | 875 | 4,372,000 |
1988/12/20 | 821 | 915 | 818 | 915 | 5,036,000 |
1988/12/19 | 818 | 830 | 806 | 815 | 254,000 |
1988/12/16 | 821 | 830 | 783 | 810 | 389,000 |
1988/12/15 | 804 | 851 | 804 | 827 | 1,932,000 |
1988/12/14 | 763 | 798 | 762 | 795 | 463,000 |
1988/12/13 | 766 | 772 | 762 | 762 | 56,000 |
1988/12/12 | 771 | 779 | 768 | 770 | 42,000 |
1988/12/09 | 769 | 770 | 765 | 767 | 31,000 |
1988/12/08 | 771 | 772 | 765 | 770 | 71,000 |
1988/12/07 | 770 | 778 | 770 | 778 | 60,000 |
1988/12/06 | 784 | 790 | 761 | 780 | 62,000 |
1988/12/05 | 762 | 780 | 756 | 780 | 111,000 |
1988/12/03 | 761 | 775 | 761 | 765 | 22,000 |
1988/12/02 | 760 | 770 | 760 | 765 | 51,000 |
1988/12/01 | 758 | 782 | 758 | 780 | 131,000 |
1988/11/30 | 765 | 765 | 753 | 759 | 29,000 |
1988/11/29 | 757 | 765 | 757 | 765 | 8,000 |
1988/11/28 | 771 | 771 | 756 | 770 | 20,000 |
1988/11/26 | 771 | 773 | 771 | 772 | 40,000 |
1988/11/25 | 780 | 780 | 771 | 771 | 90,000 |
1988/11/24 | 783 | 790 | 772 | 772 | 92,000 |
1988/11/22 | 778 | 794 | 778 | 793 | 261,000 |
1988/11/21 | 770 | 800 | 770 | 790 | 63,000 |
1988/11/18 | 780 | 780 | 770 | 777 | 189,000 |
1988/11/17 | 785 | 795 | 780 | 795 | 130,000 |
1988/11/16 | 794 | 794 | 780 | 785 | 178,000 |
1988/11/15 | 769 | 800 | 759 | 795 | 313,000 |
1988/11/14 | 759 | 770 | 755 | 770 | 32,000 |
1988/11/11 | 760 | 761 | 755 | 755 | 76,000 |
1988/11/10 | 762 | 766 | 761 | 763 | 100,000 |
1988/11/09 | 768 | 775 | 761 | 762 | 123,000 |
1988/11/08 | 766 | 775 | 765 | 770 | 127,000 |
1988/11/07 | 764 | 775 | 761 | 770 | 154,000 |
1988/11/05 | 774 | 775 | 755 | 770 | 172,000 |
1988/11/04 | 751 | 775 | 751 | 775 | 276,000 |
1988/11/02 | 734 | 750 | 730 | 750 | 107,000 |
1988/11/01 | 732 | 735 | 721 | 735 | 59,000 |
1988/10/31 | 725 | 735 | 720 | 735 | 74,000 |
1988/10/29 | 724 | 740 | 721 | 721 | 48,000 |
1988/10/28 | 719 | 725 | 700 | 725 | 100,000 |
1988/10/27 | 720 | 720 | 700 | 720 | 57,000 |
1988/10/26 | 700 | 720 | 700 | 720 | 155,000 |
1988/10/25 | 695 | 720 | 690 | 720 | 77,000 |
1988/10/24 | 700 | 700 | 690 | 690 | 4,000 |
1988/10/22 | 700 | 700 | 690 | 690 | 11,000 |
1988/10/21 | 719 | 719 | 690 | 690 | 15,000 |
1988/10/20 | 701 | 720 | 700 | 720 | 63,000 |
1988/10/19 | 685 | 699 | 685 | 699 | 23,000 |
1988/10/18 | 690 | 690 | 685 | 685 | 33,000 |
1988/10/17 | 691 | 700 | 690 | 700 | 24,000 |
1988/10/14 | 700 | 710 | 690 | 710 | 16,000 |
1988/10/13 | 700 | 710 | 700 | 710 | 30,000 |
1988/10/12 | 710 | 710 | 710 | 710 | 41,000 |
1988/10/11 | 710 | 715 | 710 | 710 | 16,000 |
1988/10/07 | 708 | 725 | 708 | 725 | 78,000 |
1988/10/06 | 703 | 723 | 703 | 708 | 90,000 |
1988/10/05 | 695 | 700 | 685 | 700 | 58,000 |
1988/10/04 | 685 | 685 | 664 | 685 | 114,000 |
1988/10/03 | 701 | 701 | 695 | 695 | 31,000 |
1988/10/01 | 720 | 720 | 701 | 701 | 33,000 |
1988/09/30 | 720 | 725 | 710 | 710 | 66,000 |
1988/09/29 | 720 | 720 | 701 | 719 | 27,000 |
1988/09/28 | 705 | 720 | 705 | 720 | 54,000 |
1988/09/27 | 709 | 709 | 700 | 705 | 44,000 |
1988/09/26 | 699 | 720 | 698 | 705 | 28,000 |
1988/09/24 | 706 | 706 | 705 | 706 | 12,000 |
1988/09/22 | 715 | 715 | 706 | 706 | 14,000 |
1988/09/21 | 711 | 725 | 706 | 711 | 72,000 |
1988/09/20 | 706 | 725 | 705 | 725 | 243,000 |
1988/09/19 | 705 | 720 | 705 | 720 | 12,000 |
1988/09/16 | 705 | 720 | 705 | 719 | 13,000 |
1988/09/14 | 717 | 717 | 700 | 702 | 34,000 |
1988/09/13 | 715 | 715 | 715 | 715 | 21,000 |
1988/09/12 | 709 | 715 | 709 | 714 | 5,000 |
1988/09/09 | 720 | 720 | 700 | 709 | 62,000 |
1988/09/08 | 711 | 720 | 710 | 720 | 17,000 |
1988/09/07 | 705 | 725 | 705 | 710 | 52,000 |
1988/09/06 | 707 | 717 | 705 | 705 | 13,000 |
1988/09/05 | 719 | 719 | 706 | 707 | 18,000 |
1988/09/03 | 702 | 724 | 700 | 724 | 16,000 |
1988/09/02 | 700 | 700 | 700 | 700 | 14,000 |
1988/09/01 | 710 | 710 | 700 | 700 | 29,000 |
1988/08/31 | 711 | 721 | 710 | 710 | 35,000 |
1988/08/30 | 715 | 715 | 710 | 710 | 11,000 |
1988/08/29 | 715 | 717 | 710 | 710 | 26,000 |
1988/08/27 | 721 | 726 | 715 | 725 | 26,000 |
1988/08/26 | 720 | 729 | 720 | 729 | 21,000 |
1988/08/25 | 729 | 749 | 725 | 725 | 89,000 |
1988/08/24 | 725 | 737 | 725 | 730 | 23,000 |
1988/08/23 | 736 | 740 | 730 | 740 | 13,000 |
1988/08/22 | 747 | 753 | 735 | 735 | 102,000 |
1988/08/19 | 718 | 749 | 718 | 746 | 41,000 |
1988/08/18 | 711 | 720 | 711 | 715 | 48,000 |
1988/08/17 | 718 | 720 | 715 | 720 | 34,000 |
1988/08/16 | 723 | 724 | 723 | 723 | 5,000 |
1988/08/15 | 700 | 725 | 700 | 725 | 18,000 |
1988/08/12 | 706 | 706 | 680 | 680 | 43,000 |
1988/08/11 | 706 | 710 | 700 | 710 | 38,000 |
1988/08/10 | 706 | 706 | 700 | 706 | 124,000 |
1988/08/09 | 709 | 710 | 702 | 706 | 18,000 |
1988/08/08 | 704 | 710 | 701 | 710 | 27,000 |
1988/08/06 | 700 | 710 | 700 | 705 | 36,000 |
1988/08/05 | 711 | 711 | 701 | 703 | 50,000 |
1988/08/04 | 719 | 720 | 711 | 711 | 50,000 |
1988/08/03 | 725 | 730 | 720 | 720 | 23,000 |
1988/08/02 | 730 | 735 | 720 | 720 | 35,000 |
1988/08/01 | 730 | 731 | 720 | 730 | 35,000 |
1988/07/30 | 710 | 730 | 710 | 730 | 46,000 |
1988/07/29 | 711 | 715 | 690 | 710 | 165,000 |
1988/07/28 | 720 | 720 | 710 | 710 | 62,000 |
1988/07/27 | 741 | 744 | 710 | 730 | 82,000 |
1988/07/26 | 748 | 748 | 710 | 731 | 78,000 |
1988/07/25 | 740 | 748 | 740 | 748 | 106,000 |
1988/07/23 | 746 | 748 | 740 | 740 | 167,000 |
1988/07/22 | 730 | 748 | 729 | 746 | 154,000 |
1988/07/21 | 730 | 750 | 730 | 740 | 135,000 |
1988/07/20 | 720 | 730 | 715 | 730 | 82,000 |
1988/07/19 | 733 | 734 | 715 | 715 | 44,000 |
1988/07/18 | 746 | 749 | 735 | 735 | 56,000 |
1988/07/15 | 736 | 743 | 736 | 736 | 55,000 |
1988/07/14 | 750 | 750 | 740 | 749 | 60,000 |
1988/07/13 | 748 | 749 | 746 | 749 | 45,000 |
1988/07/12 | 751 | 754 | 745 | 745 | 68,000 |
1988/07/11 | 746 | 753 | 746 | 750 | 152,000 |
1988/07/08 | 750 | 750 | 746 | 746 | 94,000 |
1988/07/07 | 745 | 750 | 745 | 750 | 82,000 |
1988/07/06 | 745 | 755 | 745 | 745 | 124,000 |
1988/07/05 | 741 | 755 | 741 | 755 | 55,000 |
1988/07/04 | 730 | 760 | 730 | 760 | 74,000 |
1988/07/02 | 749 | 759 | 749 | 750 | 47,000 |
1988/07/01 | 751 | 780 | 751 | 755 | 194,000 |
1988/06/30 | 750 | 770 | 750 | 770 | 40,000 |
1988/06/29 | 760 | 760 | 749 | 749 | 105,000 |
1988/06/28 | 760 | 761 | 751 | 758 | 133,000 |
1988/06/27 | 769 | 790 | 762 | 769 | 44,000 |
1988/06/25 | 775 | 776 | 760 | 760 | 91,000 |
1988/06/24 | 775 | 775 | 766 | 775 | 102,000 |
1988/06/23 | 780 | 780 | 770 | 775 | 157,000 |
1988/06/22 | 777 | 785 | 777 | 781 | 69,000 |
1988/06/21 | 772 | 785 | 772 | 785 | 113,000 |
1988/06/20 | 775 | 780 | 771 | 771 | 103,000 |
1988/06/17 | 780 | 785 | 775 | 775 | 108,000 |
1988/06/16 | 789 | 790 | 780 | 780 | 179,000 |
1988/06/15 | 793 | 793 | 783 | 785 | 78,000 |
1988/06/14 | 790 | 795 | 783 | 795 | 91,000 |
1988/06/13 | 790 | 790 | 785 | 790 | 37,000 |
1988/06/10 | 786 | 795 | 781 | 795 | 91,000 |
1988/06/09 | 796 | 796 | 780 | 790 | 140,000 |
1988/06/08 | 790 | 799 | 781 | 785 | 129,000 |
1988/06/07 | 798 | 800 | 780 | 800 | 39,000 |
1988/06/06 | 780 | 800 | 780 | 795 | 138,000 |
1988/06/04 | 786 | 786 | 776 | 776 | 112,000 |
1988/06/03 | 785 | 785 | 775 | 776 | 111,000 |
1988/06/02 | 779 | 784 | 775 | 783 | 126,000 |
1988/06/01 | 788 | 789 | 778 | 778 | 231,000 |
1988/05/31 | 790 | 791 | 786 | 790 | 54,000 |
1988/05/30 | 800 | 800 | 790 | 790 | 113,000 |
1988/05/28 | 798 | 809 | 790 | 800 | 139,000 |
1988/05/27 | 809 | 810 | 800 | 801 | 107,000 |
1988/05/26 | 800 | 809 | 791 | 809 | 125,000 |
1988/05/25 | 819 | 819 | 790 | 799 | 280,000 |
1988/05/24 | 796 | 819 | 796 | 809 | 314,000 |
1988/05/23 | 781 | 800 | 780 | 796 | 357,000 |
1988/05/20 | 786 | 800 | 780 | 780 | 142,000 |
1988/05/19 | 796 | 800 | 788 | 790 | 287,000 |
1988/05/18 | 801 | 810 | 798 | 798 | 210,000 |
1988/05/17 | 815 | 815 | 800 | 801 | 124,000 |
1988/05/16 | 800 | 815 | 800 | 815 | 153,000 |
1988/05/13 | 800 | 805 | 799 | 799 | 251,000 |
1988/05/12 | 800 | 805 | 791 | 798 | 153,000 |
1988/05/11 | 826 | 826 | 805 | 810 | 280,000 |
1988/05/10 | 806 | 820 | 803 | 806 | 310,000 |
1988/05/09 | 820 | 827 | 800 | 805 | 193,000 |
1988/05/07 | 829 | 830 | 810 | 810 | 259,000 |
1988/05/06 | 830 | 842 | 821 | 821 | 1,409,000 |
1988/05/02 | 829 | 829 | 820 | 824 | 777,000 |
1988/04/30 | 809 | 821 | 808 | 821 | 696,000 |
1988/04/28 | 790 | 830 | 780 | 810 | 2,244,000 |
1988/04/27 | 780 | 791 | 775 | 790 | 681,000 |
1988/04/26 | 770 | 792 | 770 | 789 | 872,000 |
1988/04/25 | 751 | 770 | 751 | 765 | 64,000 |
1988/04/23 | 750 | 755 | 750 | 750 | 140,000 |
1988/04/22 | 765 | 770 | 752 | 764 | 136,000 |
1988/04/21 | 751 | 769 | 750 | 765 | 135,000 |
1988/04/20 | 760 | 770 | 760 | 760 | 99,000 |
1988/04/19 | 750 | 790 | 750 | 770 | 162,000 |
1988/04/18 | 750 | 760 | 750 | 750 | 124,000 |
1988/04/15 | 751 | 760 | 751 | 757 | 86,000 |
1988/04/14 | 770 | 774 | 760 | 760 | 187,000 |
1988/04/13 | 772 | 789 | 755 | 760 | 92,000 |
1988/04/12 | 770 | 785 | 767 | 770 | 129,000 |
1988/04/11 | 790 | 795 | 770 | 770 | 127,000 |
1988/04/08 | 775 | 800 | 774 | 792 | 502,000 |
1988/04/07 | 760 | 780 | 760 | 774 | 198,000 |
1988/04/06 | 779 | 780 | 751 | 770 | 400,000 |
1988/04/05 | 800 | 810 | 770 | 780 | 816,000 |
1988/04/04 | 739 | 811 | 738 | 790 | 1,866,000 |
1988/04/02 | 730 | 737 | 720 | 729 | 89,000 |
1988/04/01 | 735 | 735 | 710 | 735 | 119,000 |
1988/03/31 | 705 | 733 | 705 | 733 | 147,000 |
1988/03/30 | 700 | 718 | 700 | 710 | 33,000 |
1988/03/28 | 729 | 729 | 729 | 729 | 55,000 |
1988/03/26 | 700 | 700 | 680 | 680 | 72,000 |
1988/03/25 | 720 | 720 | 701 | 701 | 50,000 |
1988/03/24 | 720 | 726 | 718 | 725 | 161,000 |
1988/03/23 | 720 | 723 | 715 | 720 | 306,000 |
1988/03/22 | 701 | 722 | 701 | 720 | 167,000 |
1988/03/18 | 725 | 725 | 700 | 700 | 91,000 |
1988/03/17 | 725 | 729 | 718 | 723 | 52,000 |
1988/03/16 | 730 | 730 | 725 | 725 | 77,000 |
1988/03/15 | 730 | 740 | 725 | 730 | 126,000 |
1988/03/14 | 730 | 740 | 729 | 729 | 123,000 |
1988/03/11 | 725 | 748 | 722 | 745 | 170,000 |
1988/03/10 | 720 | 742 | 720 | 733 | 166,000 |
1988/03/09 | 738 | 739 | 730 | 730 | 300,000 |
1988/03/08 | 738 | 744 | 738 | 741 | 90,000 |
1988/03/07 | 737 | 750 | 737 | 738 | 54,000 |
1988/03/05 | 742 | 750 | 742 | 747 | 209,000 |
1988/03/04 | 732 | 750 | 730 | 736 | 299,000 |
1988/03/03 | 736 | 738 | 736 | 736 | 132,000 |
1988/03/02 | 738 | 740 | 736 | 736 | 80,000 |
1988/03/01 | 740 | 750 | 736 | 740 | 193,000 |
1988/02/29 | 750 | 750 | 739 | 750 | 177,000 |
1988/02/27 | 759 | 760 | 749 | 760 | 271,000 |
1988/02/26 | 758 | 765 | 755 | 760 | 542,000 |
1988/02/25 | 746 | 775 | 740 | 768 | 1,389,000 |
1988/02/24 | 716 | 747 | 710 | 746 | 1,156,000 |
1988/02/23 | 720 | 723 | 700 | 718 | 448,000 |
1988/02/22 | 700 | 719 | 695 | 718 | 886,000 |
1988/02/19 | 670 | 688 | 670 | 688 | 677,000 |
1988/02/18 | 660 | 665 | 655 | 661 | 63,000 |
1988/02/17 | 650 | 659 | 650 | 656 | 129,000 |
1988/02/16 | 651 | 660 | 650 | 651 | 58,000 |
1988/02/15 | 650 | 659 | 640 | 651 | 87,000 |
1988/02/12 | 645 | 650 | 636 | 648 | 97,000 |
1988/02/10 | 648 | 650 | 640 | 650 | 36,000 |
1988/02/09 | 631 | 643 | 631 | 640 | 79,000 |
1988/02/08 | 639 | 640 | 630 | 631 | 70,000 |
1988/02/06 | 629 | 640 | 628 | 640 | 26,000 |
1988/02/05 | 643 | 650 | 624 | 625 | 114,000 |
1988/02/04 | 663 | 669 | 647 | 647 | 121,000 |
1988/02/03 | 673 | 673 | 660 | 663 | 252,000 |
1988/02/02 | 661 | 665 | 656 | 663 | 356,000 |
1988/02/01 | 640 | 651 | 640 | 651 | 389,000 |
1988/01/30 | 635 | 642 | 630 | 630 | 177,000 |
1988/01/29 | 626 | 630 | 620 | 630 | 112,000 |
1988/01/28 | 635 | 635 | 625 | 626 | 136,000 |
1988/01/27 | 620 | 625 | 612 | 625 | 228,000 |
1988/01/26 | 634 | 635 | 610 | 610 | 347,000 |
1988/01/25 | 634 | 635 | 620 | 635 | 117,000 |
1988/01/23 | 620 | 630 | 620 | 630 | 46,000 |
1988/01/22 | 615 | 630 | 615 | 620 | 50,000 |
1988/01/21 | 611 | 625 | 611 | 623 | 115,000 |
1988/01/20 | 608 | 650 | 604 | 629 | 219,000 |
1988/01/19 | 610 | 610 | 603 | 603 | 70,000 |
1988/01/18 | 610 | 610 | 603 | 603 | 77,000 |
1988/01/14 | 598 | 610 | 598 | 609 | 108,000 |
1988/01/13 | 609 | 610 | 600 | 600 | 112,000 |
1988/01/12 | 598 | 609 | 595 | 609 | 73,000 |
1988/01/11 | 582 | 595 | 582 | 595 | 69,000 |
1988/01/08 | 575 | 585 | 570 | 580 | 80,000 |
1988/01/07 | 585 | 585 | 578 | 578 | 23,000 |
1988/01/06 | 581 | 581 | 572 | 575 | 15,000 |
1988/01/05 | 590 | 590 | 565 | 565 | 33,000 |