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 |
|---|---|---|---|---|---|
| 1990/12/28 | 780 | 790 | 777 | 777 | 79,000 |
| 1990/12/27 | 795 | 795 | 785 | 790 | 130,000 |
| 1990/12/26 | 779 | 800 | 760 | 799 | 80,000 |
| 1990/12/25 | 775 | 823 | 775 | 789 | 454,000 |
| 1990/12/21 | 781 | 785 | 760 | 775 | 58,000 |
| 1990/12/20 | 798 | 798 | 781 | 790 | 101,000 |
| 1990/12/19 | 756 | 800 | 756 | 780 | 148,000 |
| 1990/12/18 | 745 | 760 | 745 | 755 | 64,000 |
| 1990/12/17 | 750 | 752 | 745 | 745 | 91,000 |
| 1990/12/14 | 745 | 760 | 742 | 750 | 97,000 |
| 1990/12/13 | 749 | 749 | 741 | 745 | 96,000 |
| 1990/12/12 | 765 | 765 | 750 | 750 | 53,000 |
| 1990/12/11 | 750 | 765 | 745 | 765 | 88,000 |
| 1990/12/10 | 749 | 764 | 741 | 764 | 77,000 |
| 1990/12/07 | 725 | 749 | 725 | 749 | 69,000 |
| 1990/12/06 | 671 | 690 | 650 | 685 | 44,000 |
| 1990/12/05 | 666 | 681 | 660 | 661 | 81,000 |
| 1990/12/04 | 700 | 700 | 660 | 660 | 61,000 |
| 1990/12/03 | 690 | 700 | 684 | 700 | 44,000 |
| 1990/11/30 | 672 | 672 | 640 | 660 | 127,000 |
| 1990/11/29 | 692 | 699 | 692 | 692 | 61,000 |
| 1990/11/28 | 770 | 770 | 719 | 722 | 51,000 |
| 1990/11/27 | 785 | 785 | 770 | 770 | 26,000 |
| 1990/11/26 | 779 | 790 | 770 | 790 | 43,000 |
| 1990/11/22 | 780 | 800 | 770 | 790 | 71,000 |
| 1990/11/21 | 807 | 810 | 785 | 785 | 31,000 |
| 1990/11/20 | 852 | 852 | 805 | 805 | 17,000 |
| 1990/11/19 | 850 | 860 | 850 | 850 | 70,000 |
| 1990/11/16 | 877 | 877 | 850 | 850 | 47,000 |
| 1990/11/15 | 910 | 918 | 905 | 905 | 114,000 |
| 1990/11/14 | 919 | 920 | 904 | 910 | 234,000 |
| 1990/11/13 | 880 | 910 | 880 | 910 | 56,000 |
| 1990/11/09 | 861 | 869 | 861 | 861 | 120,000 |
| 1990/11/08 | 881 | 885 | 851 | 869 | 89,000 |
| 1990/11/07 | 880 | 910 | 872 | 900 | 84,000 |
| 1990/11/06 | 941 | 945 | 890 | 890 | 113,000 |
| 1990/11/05 | 904 | 937 | 904 | 937 | 166,000 |
| 1990/11/02 | 899 | 928 | 889 | 914 | 236,000 |
| 1990/11/01 | 965 | 970 | 900 | 900 | 423,000 |
| 1990/10/31 | 949 | 992 | 949 | 965 | 1,382,000 |
| 1990/10/30 | 900 | 929 | 886 | 929 | 751,000 |
| 1990/10/29 | 880 | 901 | 880 | 895 | 364,000 |
| 1990/10/26 | 860 | 916 | 855 | 870 | 825,000 |
| 1990/10/25 | 828 | 870 | 826 | 850 | 673,000 |
| 1990/10/24 | 785 | 830 | 784 | 818 | 423,000 |
| 1990/10/23 | 785 | 820 | 772 | 772 | 143,000 |
| 1990/10/22 | 779 | 800 | 779 | 795 | 113,000 |
| 1990/10/19 | 774 | 785 | 750 | 750 | 184,000 |
| 1990/10/18 | 750 | 784 | 745 | 780 | 300,000 |
| 1990/10/17 | 680 | 714 | 675 | 714 | 144,000 |
| 1990/10/16 | 700 | 700 | 698 | 698 | 29,000 |
| 1990/10/15 | 650 | 655 | 650 | 655 | 9,000 |
| 1990/10/12 | 649 | 649 | 630 | 648 | 29,000 |
| 1990/10/11 | 668 | 668 | 668 | 668 | 13,000 |
| 1990/10/09 | 685 | 689 | 680 | 680 | 87,000 |
| 1990/10/08 | 650 | 680 | 650 | 671 | 19,000 |
| 1990/10/05 | 664 | 667 | 664 | 665 | 22,000 |
| 1990/10/04 | 659 | 668 | 655 | 655 | 26,000 |
| 1990/10/03 | 660 | 680 | 655 | 669 | 54,000 |
| 1990/10/02 | 620 | 680 | 620 | 680 | 127,000 |
| 1990/09/27 | 678 | 688 | 675 | 678 | 37,000 |
| 1990/09/26 | 726 | 735 | 726 | 728 | 42,000 |
| 1990/09/21 | 746 | 759 | 719 | 759 | 75,000 |
| 1990/09/20 | 749 | 750 | 745 | 746 | 39,000 |
| 1990/09/19 | 748 | 763 | 748 | 763 | 26,000 |
| 1990/09/18 | 769 | 770 | 730 | 748 | 32,000 |
| 1990/09/17 | 770 | 770 | 760 | 769 | 22,000 |
| 1990/09/14 | 760 | 770 | 760 | 770 | 52,000 |
| 1990/09/13 | 745 | 768 | 740 | 760 | 25,000 |
| 1990/09/12 | 710 | 759 | 710 | 750 | 61,000 |
| 1990/09/11 | 753 | 753 | 710 | 710 | 27,000 |
| 1990/09/10 | 721 | 743 | 721 | 743 | 16,000 |
| 1990/09/07 | 709 | 710 | 690 | 710 | 47,000 |
| 1990/09/06 | 732 | 733 | 699 | 699 | 51,000 |
| 1990/09/05 | 771 | 771 | 731 | 731 | 32,000 |
| 1990/09/04 | 780 | 780 | 770 | 770 | 29,000 |
| 1990/09/03 | 790 | 790 | 781 | 781 | 48,000 |
| 1990/08/31 | 761 | 781 | 761 | 780 | 101,000 |
| 1990/08/30 | 760 | 776 | 760 | 770 | 60,000 |
| 1990/08/29 | 782 | 790 | 765 | 770 | 43,000 |
| 1990/08/28 | 780 | 813 | 772 | 772 | 97,000 |
| 1990/08/27 | 774 | 780 | 755 | 770 | 76,000 |
| 1990/08/24 | 760 | 780 | 760 | 780 | 151,000 |
| 1990/08/22 | 840 | 840 | 820 | 820 | 20,000 |
| 1990/08/21 | 868 | 873 | 855 | 873 | 84,000 |
| 1990/08/20 | 880 | 880 | 870 | 875 | 34,000 |
| 1990/08/17 | 879 | 882 | 879 | 880 | 17,000 |
| 1990/08/16 | 892 | 900 | 889 | 889 | 41,000 |
| 1990/08/15 | 870 | 890 | 860 | 890 | 94,000 |
| 1990/08/14 | 871 | 880 | 860 | 880 | 40,000 |
| 1990/08/13 | 890 | 890 | 885 | 885 | 11,000 |
| 1990/08/10 | 950 | 950 | 910 | 910 | 50,000 |
| 1990/08/09 | 950 | 955 | 940 | 940 | 78,000 |
| 1990/08/08 | 911 | 950 | 911 | 950 | 41,000 |
| 1990/08/07 | 930 | 950 | 901 | 901 | 113,000 |
| 1990/08/06 | 1,000 | 1,010 | 980 | 980 | 80,000 |
| 1990/08/03 | 1,050 | 1,050 | 1,020 | 1,020 | 88,000 |
| 1990/08/02 | 1,080 | 1,080 | 1,050 | 1,050 | 249,000 |
| 1990/08/01 | 1,070 | 1,090 | 1,060 | 1,070 | 256,000 |
| 1990/07/31 | 1,050 | 1,070 | 1,030 | 1,040 | 253,000 |
| 1990/07/30 | 1,060 | 1,060 | 1,040 | 1,050 | 128,000 |
| 1990/07/27 | 1,070 | 1,070 | 1,040 | 1,060 | 207,000 |
| 1990/07/26 | 1,070 | 1,080 | 1,050 | 1,070 | 262,000 |
| 1990/07/25 | 1,050 | 1,070 | 1,040 | 1,060 | 81,000 |
| 1990/07/24 | 1,040 | 1,050 | 1,010 | 1,030 | 127,000 |
| 1990/07/23 | 1,080 | 1,090 | 1,040 | 1,060 | 140,000 |
| 1990/07/20 | 1,080 | 1,120 | 1,060 | 1,100 | 1,633,000 |
| 1990/07/19 | 1,040 | 1,090 | 1,030 | 1,090 | 1,113,000 |
| 1990/07/18 | 1,030 | 1,030 | 1,000 | 1,030 | 133,000 |
| 1990/07/17 | 995 | 1,000 | 995 | 1,000 | 73,000 |
| 1990/07/16 | 992 | 999 | 990 | 992 | 80,000 |
| 1990/07/13 | 998 | 998 | 987 | 990 | 168,000 |
| 1990/07/12 | 986 | 1,000 | 985 | 990 | 250,000 |
| 1990/07/11 | 985 | 989 | 980 | 980 | 110,000 |
| 1990/07/10 | 990 | 990 | 989 | 989 | 58,000 |
| 1990/07/09 | 988 | 990 | 988 | 988 | 65,000 |
| 1990/07/06 | 991 | 1,000 | 985 | 985 | 175,000 |
| 1990/07/05 | 984 | 990 | 984 | 990 | 89,000 |
| 1990/07/04 | 990 | 990 | 981 | 984 | 131,000 |
| 1990/07/03 | 987 | 993 | 981 | 981 | 194,000 |
| 1990/07/02 | 980 | 987 | 980 | 985 | 82,000 |
| 1990/06/29 | 970 | 975 | 969 | 975 | 91,000 |
| 1990/06/28 | 960 | 970 | 951 | 969 | 151,000 |
| 1990/06/27 | 930 | 960 | 930 | 960 | 71,000 |
| 1990/06/26 | 921 | 935 | 921 | 930 | 64,000 |
| 1990/06/25 | 951 | 951 | 920 | 920 | 190,000 |
| 1990/06/22 | 951 | 951 | 940 | 951 | 86,000 |
| 1990/06/21 | 940 | 951 | 940 | 951 | 63,000 |
| 1990/06/20 | 945 | 947 | 920 | 930 | 167,000 |
| 1990/06/19 | 980 | 980 | 945 | 945 | 75,000 |
| 1990/06/18 | 990 | 990 | 980 | 980 | 90,000 |
| 1990/06/15 | 1,000 | 1,000 | 990 | 990 | 72,000 |
| 1990/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 79,000 |
| 1990/06/13 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 |
| 1990/06/12 | 1,000 | 1,020 | 999 | 1,000 | 78,000 |
| 1990/06/11 | 1,020 | 1,020 | 1,000 | 1,020 | 53,000 |
| 1990/06/08 | 1,010 | 1,040 | 1,010 | 1,040 | 134,000 |
| 1990/06/07 | 1,010 | 1,020 | 1,010 | 1,010 | 61,000 |
| 1990/06/06 | 1,030 | 1,030 | 1,010 | 1,020 | 103,000 |
| 1990/06/05 | 1,030 | 1,030 | 1,020 | 1,020 | 96,000 |
| 1990/06/04 | 1,040 | 1,040 | 1,030 | 1,030 | 42,000 |
| 1990/06/01 | 1,030 | 1,050 | 1,020 | 1,050 | 129,000 |
| 1990/05/31 | 1,030 | 1,070 | 1,030 | 1,040 | 633,000 |
| 1990/05/30 | 1,000 | 1,010 | 999 | 1,010 | 315,000 |
| 1990/05/29 | 995 | 995 | 983 | 990 | 102,000 |
| 1990/05/28 | 990 | 997 | 990 | 997 | 140,000 |
| 1990/05/25 | 989 | 990 | 960 | 960 | 81,000 |
| 1990/05/24 | 987 | 997 | 987 | 989 | 54,000 |
| 1990/05/23 | 991 | 997 | 980 | 997 | 93,000 |
| 1990/05/22 | 979 | 990 | 970 | 990 | 24,000 |
| 1990/05/21 | 990 | 990 | 980 | 980 | 15,000 |
| 1990/05/18 | 990 | 994 | 980 | 980 | 104,000 |
| 1990/05/17 | 991 | 998 | 990 | 995 | 90,000 |
| 1990/05/16 | 999 | 999 | 990 | 995 | 171,000 |
| 1990/05/15 | 980 | 1,000 | 980 | 1,000 | 190,000 |
| 1990/05/14 | 995 | 995 | 980 | 980 | 110,000 |
| 1990/05/11 | 965 | 996 | 965 | 996 | 63,000 |
| 1990/05/10 | 940 | 971 | 940 | 950 | 66,000 |
| 1990/05/09 | 948 | 948 | 925 | 945 | 100,000 |
| 1990/05/08 | 920 | 920 | 910 | 918 | 57,000 |
| 1990/05/07 | 900 | 925 | 900 | 910 | 52,000 |
| 1990/05/02 | 895 | 895 | 887 | 890 | 28,000 |
| 1990/05/01 | 890 | 890 | 885 | 886 | 20,000 |
| 1990/04/27 | 897 | 900 | 885 | 890 | 29,000 |
| 1990/04/26 | 870 | 898 | 870 | 890 | 45,000 |
| 1990/04/25 | 891 | 891 | 870 | 879 | 58,000 |
| 1990/04/24 | 870 | 891 | 870 | 891 | 91,000 |
| 1990/04/23 | 865 | 890 | 860 | 870 | 97,000 |
| 1990/04/20 | 864 | 870 | 850 | 855 | 149,000 |
| 1990/04/19 | 850 | 870 | 840 | 844 | 278,000 |
| 1990/04/18 | 841 | 849 | 840 | 840 | 132,000 |
| 1990/04/17 | 836 | 841 | 835 | 840 | 43,000 |
| 1990/04/16 | 851 | 851 | 836 | 836 | 45,000 |
| 1990/04/13 | 870 | 871 | 860 | 860 | 34,000 |
| 1990/04/12 | 885 | 885 | 870 | 875 | 46,000 |
| 1990/04/11 | 886 | 886 | 880 | 885 | 96,000 |
| 1990/04/10 | 889 | 890 | 875 | 885 | 60,000 |
| 1990/04/09 | 835 | 869 | 835 | 869 | 66,000 |
| 1990/04/06 | 776 | 810 | 776 | 805 | 151,000 |
| 1990/04/05 | 765 | 766 | 764 | 766 | 106,000 |
| 1990/04/04 | 860 | 869 | 860 | 865 | 20,000 |
| 1990/04/03 | 899 | 899 | 856 | 856 | 109,000 |
| 1990/04/02 | 935 | 935 | 889 | 889 | 107,000 |
| 1990/03/30 | 969 | 969 | 945 | 945 | 57,000 |
| 1990/03/29 | 989 | 989 | 950 | 950 | 278,000 |
| 1990/03/28 | 1,000 | 1,000 | 970 | 980 | 297,000 |
| 1990/03/27 | 987 | 998 | 980 | 998 | 121,000 |
| 1990/03/26 | 966 | 966 | 956 | 965 | 107,000 |
| 1990/03/23 | 950 | 970 | 950 | 956 | 96,000 |
| 1990/03/22 | 1,020 | 1,020 | 950 | 950 | 92,000 |
| 1990/03/20 | 1,000 | 1,000 | 970 | 1,000 | 127,000 |
| 1990/03/19 | 1,040 | 1,040 | 970 | 970 | 74,000 |
| 1990/03/16 | 1,060 | 1,060 | 1,020 | 1,050 | 57,000 |
| 1990/03/15 | 1,070 | 1,070 | 1,060 | 1,060 | 101,000 |
| 1990/03/14 | 1,060 | 1,060 | 1,040 | 1,060 | 75,000 |
| 1990/03/13 | 1,060 | 1,070 | 1,050 | 1,060 | 126,000 |
| 1990/03/12 | 1,100 | 1,100 | 1,080 | 1,080 | 114,000 |
| 1990/03/09 | 1,080 | 1,100 | 1,080 | 1,100 | 113,000 |
| 1990/03/08 | 1,080 | 1,100 | 1,080 | 1,080 | 52,000 |
| 1990/03/07 | 1,110 | 1,110 | 1,080 | 1,080 | 122,000 |
| 1990/03/06 | 1,100 | 1,120 | 1,100 | 1,110 | 81,000 |
| 1990/03/05 | 1,100 | 1,100 | 1,080 | 1,100 | 36,000 |
| 1990/03/02 | 1,120 | 1,120 | 1,090 | 1,100 | 113,000 |
| 1990/03/01 | 1,120 | 1,130 | 1,090 | 1,110 | 86,000 |
| 1990/02/28 | 1,110 | 1,140 | 1,100 | 1,130 | 91,000 |
| 1990/02/27 | 1,080 | 1,080 | 1,030 | 1,070 | 105,000 |
| 1990/02/26 | 1,020 | 1,020 | 1,020 | 1,020 | 29,000 |
| 1990/02/23 | 1,170 | 1,170 | 1,130 | 1,140 | 62,000 |
| 1990/02/22 | 1,150 | 1,180 | 1,140 | 1,170 | 85,000 |
| 1990/02/21 | 1,180 | 1,190 | 1,160 | 1,160 | 98,000 |
| 1990/02/20 | 1,230 | 1,240 | 1,190 | 1,200 | 395,000 |
| 1990/02/19 | 1,250 | 1,250 | 1,230 | 1,230 | 38,000 |
| 1990/02/16 | 1,240 | 1,240 | 1,230 | 1,230 | 75,000 |
| 1990/02/15 | 1,240 | 1,240 | 1,230 | 1,230 | 111,000 |
| 1990/02/14 | 1,230 | 1,250 | 1,230 | 1,240 | 119,000 |
| 1990/02/13 | 1,240 | 1,250 | 1,230 | 1,230 | 20,000 |
| 1990/02/09 | 1,240 | 1,240 | 1,230 | 1,230 | 114,000 |
| 1990/02/08 | 1,230 | 1,240 | 1,230 | 1,240 | 53,000 |
| 1990/02/07 | 1,240 | 1,250 | 1,230 | 1,230 | 120,000 |
| 1990/02/06 | 1,240 | 1,250 | 1,230 | 1,240 | 66,000 |
| 1990/02/05 | 1,250 | 1,250 | 1,230 | 1,240 | 87,000 |
| 1990/02/02 | 1,240 | 1,250 | 1,240 | 1,250 | 66,000 |
| 1990/02/01 | 1,230 | 1,250 | 1,220 | 1,250 | 116,000 |
| 1990/01/31 | 1,240 | 1,240 | 1,230 | 1,230 | 82,000 |
| 1990/01/30 | 1,240 | 1,250 | 1,230 | 1,240 | 61,000 |
| 1990/01/29 | 1,250 | 1,250 | 1,240 | 1,240 | 133,000 |
| 1990/01/26 | 1,280 | 1,280 | 1,250 | 1,260 | 49,000 |
| 1990/01/25 | 1,270 | 1,270 | 1,240 | 1,260 | 40,000 |
| 1990/01/23 | 1,230 | 1,250 | 1,230 | 1,240 | 96,000 |
| 1990/01/22 | 1,260 | 1,260 | 1,230 | 1,230 | 40,000 |
| 1990/01/19 | 1,230 | 1,260 | 1,230 | 1,260 | 43,000 |
| 1990/01/18 | 1,240 | 1,260 | 1,230 | 1,230 | 85,000 |
| 1990/01/17 | 1,250 | 1,260 | 1,230 | 1,260 | 106,000 |
| 1990/01/16 | 1,250 | 1,260 | 1,250 | 1,250 | 21,000 |
| 1990/01/12 | 1,290 | 1,290 | 1,260 | 1,280 | 98,000 |
| 1990/01/11 | 1,280 | 1,290 | 1,270 | 1,280 | 165,000 |
| 1990/01/10 | 1,270 | 1,270 | 1,250 | 1,270 | 139,000 |
| 1990/01/09 | 1,270 | 1,290 | 1,250 | 1,250 | 210,000 |
| 1990/01/08 | 1,280 | 1,290 | 1,260 | 1,260 | 100,000 |
| 1990/01/05 | 1,290 | 1,300 | 1,260 | 1,260 | 199,000 |
| 1990/01/04 | 1,290 | 1,290 | 1,280 | 1,280 | 57,000 |