日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,290 1,300 1,280 1,280 84,000
1989/12/28 1,320 1,320 1,280 1,280 236,000
1989/12/27 1,290 1,310 1,270 1,300 185,000
1989/12/26 1,320 1,320 1,270 1,270 130,000
1989/12/25 1,310 1,320 1,250 1,300 148,000
1989/12/22 1,330 1,340 1,280 1,290 152,000
1989/12/21 1,340 1,340 1,310 1,320 200,000
1989/12/20 1,340 1,350 1,320 1,330 395,000
1989/12/19 1,340 1,340 1,300 1,320 422,000
1989/12/18 1,320 1,360 1,290 1,360 900,000
1989/12/15 1,280 1,330 1,260 1,320 943,000
1989/12/14 1,260 1,260 1,250 1,250 95,000
1989/12/13 1,260 1,270 1,250 1,260 83,000
1989/12/12 1,290 1,290 1,260 1,260 73,000
1989/12/11 1,280 1,300 1,270 1,270 74,000
1989/12/08 1,290 1,300 1,260 1,280 412,000
1989/12/07 1,250 1,280 1,240 1,270 493,000
1989/12/06 1,230 1,250 1,230 1,240 125,000
1989/12/05 1,260 1,260 1,220 1,240 241,000
1989/12/04 1,250 1,250 1,220 1,250 114,000
1989/12/01 1,250 1,250 1,230 1,240 153,000
1989/11/30 1,260 1,260 1,240 1,260 53,000
1989/11/29 1,270 1,270 1,220 1,220 212,000
1989/11/28 1,260 1,280 1,250 1,250 132,000
1989/11/27 1,270 1,280 1,260 1,260 199,000
1989/11/24 1,260 1,270 1,230 1,250 125,000
1989/11/22 1,230 1,250 1,230 1,240 79,000
1989/11/21 1,240 1,250 1,230 1,230 169,000
1989/11/20 1,220 1,250 1,220 1,240 115,000
1989/11/17 1,230 1,240 1,190 1,220 136,000
1989/11/16 1,230 1,240 1,220 1,240 197,000
1989/11/15 1,220 1,250 1,220 1,220 61,000
1989/11/14 1,250 1,260 1,240 1,240 114,000
1989/11/13 1,250 1,260 1,240 1,250 85,000
1989/11/10 1,260 1,260 1,240 1,240 78,000
1989/11/09 1,250 1,260 1,230 1,240 73,000
1989/11/08 1,260 1,270 1,230 1,240 110,000
1989/11/07 1,260 1,270 1,240 1,250 140,000
1989/11/06 1,270 1,280 1,260 1,260 103,000
1989/11/02 1,250 1,300 1,250 1,250 64,000
1989/11/01 1,260 1,280 1,230 1,230 233,000
1989/10/31 1,280 1,300 1,260 1,280 110,000
1989/10/30 1,260 1,290 1,260 1,260 76,000
1989/10/27 1,270 1,290 1,260 1,280 180,000
1989/10/26 1,280 1,330 1,270 1,280 529,000
1989/10/25 1,260 1,300 1,250 1,260 202,000
1989/10/24 1,300 1,300 1,250 1,260 134,000
1989/10/23 1,250 1,300 1,250 1,280 258,000
1989/10/20 1,290 1,300 1,270 1,270 209,000
1989/10/19 1,230 1,310 1,230 1,310 218,000
1989/10/18 1,240 1,260 1,230 1,240 131,000
1989/10/17 1,220 1,270 1,220 1,250 133,000
1989/10/16 1,200 1,240 1,200 1,220 119,000
1989/10/13 1,250 1,260 1,210 1,260 142,000
1989/10/12 1,280 1,300 1,260 1,260 86,000
1989/10/11 1,290 1,310 1,280 1,300 91,000
1989/10/09 1,300 1,340 1,290 1,340 183,000
1989/10/06 1,300 1,320 1,300 1,320 199,000
1989/10/05 1,320 1,340 1,300 1,320 352,000
1989/10/04 1,330 1,350 1,330 1,330 384,000
1989/10/03 1,370 1,380 1,340 1,350 499,000
1989/10/02 1,400 1,400 1,360 1,380 638,000
1989/09/29 1,360 1,410 1,350 1,390 1,900,000
1989/09/28 1,350 1,360 1,330 1,360 1,845,000
1989/09/27 1,320 1,340 1,300 1,310 1,438,000
1989/09/26 1,290 1,310 1,280 1,300 2,373,000
1989/09/25 1,270 1,270 1,250 1,270 232,000
1989/09/22 1,240 1,280 1,240 1,270 832,000
1989/09/21 1,260 1,270 1,240 1,250 419,000
1989/09/20 1,270 1,270 1,250 1,260 753,000
1989/09/19 1,230 1,280 1,210 1,270 2,136,000
1989/09/18 1,230 1,240 1,210 1,220 363,000
1989/09/14 1,180 1,210 1,180 1,210 281,000
1989/09/13 1,190 1,200 1,170 1,180 166,000
1989/09/12 1,180 1,200 1,180 1,180 63,000
1989/09/11 1,200 1,200 1,180 1,200 155,000
1989/09/08 1,170 1,210 1,160 1,200 370,000
1989/09/07 1,180 1,210 1,170 1,190 245,000
1989/09/06 1,210 1,220 1,160 1,170 393,000
1989/09/05 1,240 1,240 1,200 1,200 320,000
1989/09/04 1,230 1,240 1,230 1,240 364,000
1989/09/01 1,220 1,270 1,210 1,220 2,351,000
1989/08/31 1,130 1,230 1,130 1,200 1,325,000
1989/08/30 1,160 1,170 1,140 1,150 388,000
1989/08/29 1,180 1,190 1,150 1,150 361,000
1989/08/28 1,170 1,190 1,160 1,170 118,000
1989/08/25 1,180 1,200 1,170 1,170 214,000
1989/08/24 1,200 1,210 1,160 1,160 278,000
1989/08/23 1,200 1,210 1,190 1,210 636,000
1989/08/22 1,220 1,220 1,190 1,190 490,000
1989/08/21 1,230 1,230 1,190 1,220 475,000
1989/08/18 1,230 1,240 1,200 1,220 529,000
1989/08/17 1,180 1,260 1,180 1,230 3,137,000
1989/08/16 1,220 1,230 1,180 1,190 1,121,000
1989/08/15 1,230 1,260 1,200 1,220 4,307,000
1989/08/14 1,150 1,230 1,120 1,230 5,682,000
1989/08/11 1,100 1,150 1,080 1,130 3,223,000
1989/08/10 1,090 1,130 1,080 1,080 3,126,000
1989/08/09 1,050 1,100 1,040 1,080 3,196,000
1989/08/08 1,030 1,050 1,020 1,050 603,000
1989/08/07 1,020 1,070 1,000 1,020 2,233,000
1989/08/04 975 1,010 975 1,010 1,193,000
1989/08/03 960 975 960 970 123,000
1989/08/02 971 971 958 965 127,000
1989/08/01 975 985 961 970 63,000
1989/07/31 986 986 970 975 102,000
1989/07/28 990 990 975 985 323,000
1989/07/27 973 985 973 985 429,000
1989/07/26 946 955 945 953 225,000
1989/07/25 943 944 938 940 58,000
1989/07/24 941 941 935 940 46,000
1989/07/21 940 945 935 941 128,000
1989/07/20 944 944 936 940 46,000
1989/07/19 934 943 934 934 28,000
1989/07/18 944 944 930 932 54,000
1989/07/17 930 930 927 930 28,000
1989/07/14 940 940 926 926 109,000
1989/07/13 942 944 930 930 72,000
1989/07/12 941 943 940 940 43,000
1989/07/11 926 945 926 935 53,000
1989/07/10 930 931 925 925 32,000
1989/07/07 934 934 925 925 43,000
1989/07/06 930 937 920 920 86,000
1989/07/05 945 945 930 930 39,000
1989/07/04 945 945 925 925 97,000
1989/07/03 920 930 918 930 30,000
1989/06/30 925 925 915 918 38,000
1989/06/29 940 940 925 925 45,000
1989/06/28 925 940 925 930 55,000
1989/06/27 945 945 925 930 50,000
1989/06/26 926 935 926 935 43,000
1989/06/23 926 930 925 930 75,000
1989/06/22 930 949 920 920 39,000
1989/06/21 922 929 918 918 68,000
1989/06/20 920 929 915 921 60,000
1989/06/19 913 921 911 912 26,000
1989/06/16 940 941 901 901 45,000
1989/06/15 940 940 931 932 54,000
1989/06/14 950 953 939 940 118,000
1989/06/13 949 949 935 940 42,000
1989/06/12 955 955 947 950 30,000
1989/06/09 939 955 931 955 71,000
1989/06/08 940 950 925 940 78,000
1989/06/07 940 943 922 922 61,000
1989/06/06 968 968 940 940 62,000
1989/06/05 970 970 950 960 47,000
1989/06/02 970 970 958 969 182,000
1989/06/01 968 968 958 959 91,000
1989/05/31 958 968 958 968 61,000
1989/05/30 977 977 950 958 173,000
1989/05/29 973 973 961 970 204,000
1989/05/26 978 978 963 963 151,000
1989/05/25 965 969 961 969 58,000
1989/05/24 940 969 940 950 131,000
1989/05/23 970 971 920 940 408,000
1989/05/22 981 985 976 976 80,000
1989/05/19 998 998 985 990 92,000
1989/05/18 1,000 1,000 985 995 72,000
1989/05/17 1,020 1,020 998 998 600,000
1989/05/16 985 1,020 985 1,010 676,000
1989/05/15 989 990 970 987 116,000
1989/05/12 1,000 1,000 984 991 300,000
1989/05/11 992 1,020 986 1,010 841,000
1989/05/10 980 987 974 982 575,000
1989/05/09 969 975 965 970 367,000
1989/05/08 965 970 964 964 236,000
1989/05/02 950 968 948 968 413,000
1989/05/01 945 945 943 943 276,000
1989/04/28 945 949 935 945 148,000
1989/04/27 945 950 935 950 308,000
1989/04/26 915 915 903 915 72,000
1989/04/25 886 915 886 905 98,000
1989/04/24 885 900 881 888 47,000
1989/04/21 912 912 885 885 120,000
1989/04/20 925 925 898 898 157,000
1989/04/19 922 922 905 905 108,000
1989/04/18 924 927 910 912 72,000
1989/04/17 938 938 914 914 101,000
1989/04/14 920 928 910 928 46,000
1989/04/13 907 920 907 920 79,000
1989/04/12 920 920 905 905 59,000
1989/04/11 915 920 900 904 72,000
1989/04/10 922 922 910 915 45,000
1989/04/07 930 930 900 902 52,000
1989/04/06 925 929 918 918 80,000
1989/04/05 926 927 918 926 35,000
1989/04/04 954 960 930 930 80,000
1989/04/03 910 934 910 934 30,000
1989/03/31 887 900 887 890 106,000
1989/03/30 890 900 882 885 85,000
1989/03/29 880 890 860 885 87,000
1989/03/28 898 926 880 889 167,000
1989/03/28 1 -> 1.05 分割
1989/03/27 954 999 940 950 767,000
1989/03/24 970 970 944 955 190,000
1989/03/23 950 970 950 970 150,000
1989/03/22 950 964 950 960 140,000
1989/03/20 974 975 961 968 43,000
1989/03/17 970 980 965 971 76,000
1989/03/16 971 987 971 974 115,000
1989/03/15 974 988 971 971 68,000
1989/03/14 986 988 971 974 52,000
1989/03/13 975 990 971 971 40,000
1989/03/10 971 990 970 990 138,000
1989/03/09 990 990 970 975 187,000
1989/03/08 980 990 980 990 67,000
1989/03/07 982 999 981 985 83,000
1989/03/06 980 1,010 980 981 155,000
1989/03/03 1,020 1,020 980 980 180,000
1989/03/02 959 1,000 954 1,000 264,000
1989/03/01 961 962 946 950 159,000
1989/02/28 970 980 936 936 92,000
1989/02/27 995 995 971 980 148,000
1989/02/23 1,010 1,010 990 991 144,000
1989/02/22 1,030 1,040 990 990 232,000
1989/02/21 1,050 1,070 1,030 1,030 310,000
1989/02/20 1,050 1,070 1,030 1,040 434,000
1989/02/17 1,090 1,140 1,030 1,030 3,090,000
1989/02/16 1,040 1,090 1,030 1,090 2,268,000
1989/02/15 1,020 1,020 980 990 300,000
1989/02/14 998 1,020 997 1,000 902,000
1989/02/13 991 1,010 979 995 354,000
1989/02/10 999 1,000 985 999 673,000
1989/02/09 990 1,030 985 999 1,453,000
1989/02/08 955 993 955 980 538,000
1989/02/07 975 975 945 955 386,000
1989/02/06 970 980 970 975 471,000
1989/02/03 980 990 966 987 420,000
1989/02/02 980 1,000 970 980 475,000
1989/02/01 988 1,000 980 990 449,000
1989/01/31 1,000 1,000 965 999 344,000
1989/01/30 995 1,020 981 993 829,000
1989/01/28 981 1,010 971 1,000 444,000
1989/01/27 1,000 1,010 971 971 796,000
1989/01/26 990 1,030 971 1,000 2,882,000
1989/01/25 935 1,020 920 999 3,647,000
1989/01/24 935 945 925 925 354,000
1989/01/23 949 960 916 925 1,323,000
1989/01/20 895 950 895 936 2,628,000
1989/01/19 865 908 865 905 714,000
1989/01/18 880 890 855 865 483,000
1989/01/17 897 900 880 880 233,000
1989/01/13 904 904 880 887 399,000
1989/01/12 920 920 878 878 607,000
1989/01/11 871 930 870 910 999,000
1989/01/10 872 872 853 870 354,000
1989/01/09 865 880 850 852 509,000
1989/01/06 885 885 849 869 504,000
1989/01/05 906 906 881 882 850,000
1989/01/04 868 868 838 866 130,000

このページの先頭へ