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 |
|---|---|---|---|---|---|
| 1991/12/30 | 823 | 823 | 823 | 823 | 10,000 |
| 1991/12/27 | 849 | 849 | 823 | 823 | 40,000 |
| 1991/12/26 | 849 | 849 | 849 | 849 | 1,000 |
| 1991/12/25 | 855 | 855 | 845 | 850 | 33,000 |
| 1991/12/24 | 855 | 855 | 850 | 855 | 31,000 |
| 1991/12/20 | 861 | 861 | 860 | 860 | 37,000 |
| 1991/12/19 | 857 | 861 | 857 | 861 | 50,000 |
| 1991/12/18 | 851 | 857 | 850 | 857 | 48,000 |
| 1991/12/17 | 883 | 883 | 841 | 841 | 159,000 |
| 1991/12/16 | 880 | 880 | 855 | 873 | 65,000 |
| 1991/12/13 | 860 | 879 | 860 | 875 | 29,000 |
| 1991/12/12 | 860 | 865 | 860 | 865 | 10,000 |
| 1991/12/11 | 860 | 860 | 855 | 855 | 16,000 |
| 1991/12/10 | 860 | 870 | 850 | 850 | 47,000 |
| 1991/12/09 | 858 | 860 | 858 | 860 | 5,000 |
| 1991/12/06 | 861 | 869 | 850 | 868 | 24,000 |
| 1991/12/05 | 870 | 870 | 870 | 870 | 6,000 |
| 1991/12/04 | 860 | 860 | 850 | 860 | 20,000 |
| 1991/12/03 | 850 | 850 | 840 | 840 | 7,000 |
| 1991/12/02 | 855 | 855 | 840 | 840 | 33,000 |
| 1991/11/29 | 843 | 845 | 843 | 845 | 53,000 |
| 1991/11/28 | 853 | 853 | 843 | 843 | 50,000 |
| 1991/11/27 | 861 | 861 | 853 | 853 | 92,000 |
| 1991/11/26 | 870 | 870 | 861 | 861 | 35,000 |
| 1991/11/25 | 870 | 870 | 870 | 870 | 13,000 |
| 1991/11/22 | 880 | 880 | 870 | 880 | 61,000 |
| 1991/11/21 | 890 | 890 | 870 | 870 | 108,000 |
| 1991/11/20 | 908 | 908 | 890 | 890 | 106,000 |
| 1991/11/19 | 901 | 910 | 901 | 910 | 26,000 |
| 1991/11/18 | 910 | 910 | 899 | 900 | 85,000 |
| 1991/11/15 | 935 | 940 | 926 | 927 | 70,000 |
| 1991/11/14 | 935 | 940 | 935 | 940 | 55,000 |
| 1991/11/13 | 936 | 940 | 935 | 935 | 31,000 |
| 1991/11/12 | 936 | 936 | 935 | 935 | 25,000 |
| 1991/11/11 | 945 | 945 | 936 | 936 | 88,000 |
| 1991/11/08 | 941 | 944 | 940 | 942 | 70,000 |
| 1991/11/07 | 940 | 950 | 940 | 941 | 15,000 |
| 1991/11/06 | 945 | 950 | 940 | 950 | 43,000 |
| 1991/11/05 | 960 | 960 | 945 | 945 | 51,000 |
| 1991/11/01 | 960 | 960 | 945 | 950 | 115,000 |
| 1991/10/31 | 958 | 958 | 940 | 954 | 63,000 |
| 1991/10/30 | 940 | 952 | 930 | 950 | 186,000 |
| 1991/10/29 | 950 | 955 | 948 | 948 | 109,000 |
| 1991/10/28 | 936 | 948 | 936 | 948 | 77,000 |
| 1991/10/25 | 937 | 945 | 937 | 940 | 152,000 |
| 1991/10/24 | 940 | 940 | 936 | 936 | 125,000 |
| 1991/10/23 | 943 | 943 | 930 | 940 | 144,000 |
| 1991/10/22 | 944 | 950 | 944 | 944 | 95,000 |
| 1991/10/21 | 940 | 960 | 935 | 953 | 141,000 |
| 1991/10/18 | 915 | 935 | 915 | 932 | 224,000 |
| 1991/10/17 | 914 | 915 | 913 | 913 | 78,000 |
| 1991/10/16 | 911 | 919 | 911 | 913 | 74,000 |
| 1991/10/15 | 910 | 911 | 910 | 911 | 64,000 |
| 1991/10/14 | 920 | 921 | 910 | 914 | 118,000 |
| 1991/10/11 | 928 | 930 | 920 | 920 | 58,000 |
| 1991/10/09 | 925 | 934 | 920 | 928 | 194,000 |
| 1991/10/08 | 920 | 941 | 915 | 935 | 211,000 |
| 1991/10/07 | 929 | 932 | 915 | 920 | 146,000 |
| 1991/10/04 | 920 | 929 | 910 | 929 | 346,000 |
| 1991/10/03 | 905 | 920 | 897 | 915 | 433,000 |
| 1991/10/02 | 923 | 925 | 900 | 910 | 202,000 |
| 1991/10/01 | 879 | 922 | 879 | 921 | 667,000 |
| 1991/09/30 | 865 | 889 | 860 | 889 | 166,000 |
| 1991/09/27 | 845 | 860 | 841 | 855 | 622,000 |
| 1991/09/26 | 870 | 870 | 840 | 841 | 153,000 |
| 1991/09/25 | 880 | 889 | 880 | 880 | 32,000 |
| 1991/09/24 | 875 | 890 | 875 | 890 | 170,000 |
| 1991/09/20 | 870 | 885 | 870 | 885 | 58,000 |
| 1991/09/19 | 885 | 888 | 870 | 875 | 115,000 |
| 1991/09/18 | 887 | 890 | 882 | 883 | 113,000 |
| 1991/09/17 | 887 | 895 | 882 | 885 | 107,000 |
| 1991/09/13 | 838 | 887 | 838 | 887 | 133,000 |
| 1991/09/12 | 843 | 850 | 837 | 837 | 118,000 |
| 1991/09/11 | 835 | 840 | 825 | 840 | 101,000 |
| 1991/09/10 | 830 | 830 | 823 | 825 | 100,000 |
| 1991/09/09 | 823 | 841 | 823 | 823 | 110,000 |
| 1991/09/06 | 817 | 845 | 817 | 823 | 187,000 |
| 1991/09/05 | 780 | 810 | 779 | 807 | 205,000 |
| 1991/09/04 | 772 | 785 | 771 | 780 | 59,000 |
| 1991/09/03 | 781 | 782 | 771 | 780 | 146,000 |
| 1991/09/02 | 776 | 784 | 770 | 780 | 199,000 |
| 1991/08/30 | 770 | 770 | 756 | 769 | 266,000 |
| 1991/08/29 | 740 | 771 | 736 | 751 | 265,000 |
| 1991/08/28 | 761 | 762 | 741 | 741 | 123,000 |
| 1991/08/27 | 789 | 789 | 766 | 766 | 91,000 |
| 1991/08/26 | 795 | 800 | 788 | 788 | 89,000 |
| 1991/08/23 | 824 | 825 | 801 | 801 | 105,000 |
| 1991/08/22 | 850 | 850 | 820 | 826 | 227,000 |
| 1991/08/21 | 852 | 882 | 830 | 830 | 201,000 |
| 1991/08/20 | 841 | 858 | 841 | 852 | 58,000 |
| 1991/08/19 | 890 | 890 | 846 | 846 | 136,000 |
| 1991/08/16 | 900 | 900 | 894 | 894 | 22,000 |
| 1991/08/15 | 900 | 900 | 890 | 890 | 42,000 |
| 1991/08/14 | 886 | 900 | 886 | 890 | 47,000 |
| 1991/08/13 | 880 | 880 | 871 | 880 | 79,000 |
| 1991/08/12 | 920 | 920 | 880 | 880 | 145,000 |
| 1991/08/09 | 933 | 933 | 916 | 916 | 71,000 |
| 1991/08/08 | 931 | 932 | 931 | 932 | 5,000 |
| 1991/08/07 | 955 | 955 | 930 | 930 | 33,000 |
| 1991/08/06 | 955 | 955 | 955 | 955 | 5,000 |
| 1991/08/05 | 969 | 969 | 955 | 955 | 22,000 |
| 1991/08/02 | 969 | 970 | 969 | 969 | 12,000 |
| 1991/08/01 | 965 | 971 | 961 | 969 | 11,000 |
| 1991/07/31 | 961 | 961 | 960 | 961 | 49,000 |
| 1991/07/30 | 971 | 971 | 961 | 961 | 21,000 |
| 1991/07/29 | 966 | 966 | 961 | 961 | 13,000 |
| 1991/07/26 | 970 | 971 | 960 | 960 | 36,000 |
| 1991/07/25 | 976 | 976 | 970 | 970 | 22,000 |
| 1991/07/24 | 970 | 976 | 969 | 970 | 44,000 |
| 1991/07/23 | 945 | 969 | 944 | 969 | 112,000 |
| 1991/07/22 | 950 | 950 | 945 | 945 | 41,000 |
| 1991/07/19 | 950 | 950 | 950 | 950 | 27,000 |
| 1991/07/18 | 950 | 950 | 945 | 950 | 49,000 |
| 1991/07/17 | 968 | 968 | 950 | 950 | 23,000 |
| 1991/07/16 | 955 | 955 | 950 | 950 | 36,000 |
| 1991/07/15 | 959 | 959 | 950 | 950 | 57,000 |
| 1991/07/12 | 940 | 949 | 940 | 949 | 65,000 |
| 1991/07/11 | 940 | 940 | 919 | 940 | 87,000 |
| 1991/07/10 | 920 | 949 | 915 | 940 | 72,000 |
| 1991/07/09 | 880 | 910 | 870 | 910 | 154,000 |
| 1991/07/08 | 944 | 945 | 880 | 880 | 213,000 |
| 1991/07/05 | 942 | 946 | 942 | 944 | 53,000 |
| 1991/07/04 | 940 | 945 | 930 | 942 | 117,000 |
| 1991/07/03 | 970 | 970 | 945 | 945 | 66,000 |
| 1991/07/02 | 980 | 980 | 960 | 975 | 44,000 |
| 1991/07/01 | 955 | 979 | 951 | 979 | 118,000 |
| 1991/06/28 | 971 | 974 | 935 | 935 | 92,000 |
| 1991/06/27 | 981 | 985 | 970 | 970 | 43,000 |
| 1991/06/26 | 990 | 1,010 | 990 | 990 | 150,000 |
| 1991/06/25 | 982 | 1,010 | 980 | 1,010 | 117,000 |
| 1991/06/24 | 990 | 1,010 | 970 | 980 | 117,000 |
| 1991/06/21 | 1,040 | 1,050 | 1,010 | 1,030 | 275,000 |
| 1991/06/20 | 1,060 | 1,070 | 1,050 | 1,060 | 142,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,060 | 1,070 | 134,000 |
| 1991/06/18 | 1,150 | 1,160 | 1,120 | 1,120 | 134,000 |
| 1991/06/17 | 1,140 | 1,160 | 1,130 | 1,150 | 634,000 |
| 1991/06/14 | 1,100 | 1,120 | 1,100 | 1,120 | 141,000 |
| 1991/06/13 | 1,110 | 1,130 | 1,100 | 1,100 | 110,000 |
| 1991/06/12 | 1,100 | 1,150 | 1,100 | 1,110 | 225,000 |
| 1991/06/11 | 1,130 | 1,130 | 1,110 | 1,120 | 70,000 |
| 1991/06/10 | 1,120 | 1,120 | 1,100 | 1,100 | 62,000 |
| 1991/06/07 | 1,130 | 1,130 | 1,100 | 1,110 | 119,000 |
| 1991/06/06 | 1,090 | 1,100 | 1,090 | 1,090 | 33,000 |
| 1991/06/05 | 1,090 | 1,120 | 1,090 | 1,100 | 51,000 |
| 1991/06/04 | 1,110 | 1,130 | 1,100 | 1,100 | 40,000 |
| 1991/06/03 | 1,100 | 1,130 | 1,100 | 1,130 | 74,000 |
| 1991/05/31 | 1,120 | 1,130 | 1,100 | 1,130 | 52,000 |
| 1991/05/30 | 1,120 | 1,130 | 1,090 | 1,130 | 53,000 |
| 1991/05/29 | 1,120 | 1,130 | 1,100 | 1,100 | 277,000 |
| 1991/05/28 | 1,080 | 1,120 | 1,070 | 1,090 | 134,000 |
| 1991/05/27 | 1,060 | 1,100 | 1,050 | 1,080 | 227,000 |
| 1991/05/24 | 1,080 | 1,080 | 1,060 | 1,070 | 111,000 |
| 1991/05/23 | 1,110 | 1,110 | 1,080 | 1,080 | 34,000 |
| 1991/05/22 | 1,080 | 1,100 | 1,070 | 1,070 | 36,000 |
| 1991/05/21 | 1,060 | 1,080 | 1,060 | 1,080 | 42,000 |
| 1991/05/20 | 1,070 | 1,090 | 1,070 | 1,070 | 44,000 |
| 1991/05/17 | 1,070 | 1,070 | 1,060 | 1,060 | 53,000 |
| 1991/05/16 | 1,070 | 1,080 | 1,070 | 1,070 | 72,000 |
| 1991/05/15 | 1,090 | 1,090 | 1,080 | 1,090 | 45,000 |
| 1991/05/14 | 1,100 | 1,110 | 1,090 | 1,110 | 39,000 |
| 1991/05/13 | 1,090 | 1,130 | 1,080 | 1,100 | 81,000 |
| 1991/05/10 | 1,080 | 1,130 | 1,080 | 1,130 | 85,000 |
| 1991/05/09 | 1,060 | 1,120 | 1,060 | 1,120 | 43,000 |
| 1991/05/08 | 1,060 | 1,060 | 1,050 | 1,060 | 87,000 |
| 1991/05/07 | 1,090 | 1,090 | 1,060 | 1,060 | 43,000 |
| 1991/05/02 | 1,120 | 1,130 | 1,090 | 1,090 | 58,000 |
| 1991/05/01 | 1,060 | 1,100 | 1,060 | 1,100 | 174,000 |
| 1991/04/30 | 1,070 | 1,100 | 1,050 | 1,050 | 132,000 |
| 1991/04/26 | 1,100 | 1,100 | 1,090 | 1,090 | 110,000 |
| 1991/04/25 | 1,120 | 1,120 | 1,100 | 1,110 | 133,000 |
| 1991/04/24 | 1,110 | 1,130 | 1,100 | 1,130 | 103,000 |
| 1991/04/23 | 1,120 | 1,140 | 1,100 | 1,140 | 168,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,140 | 1,140 | 80,000 |
| 1991/04/19 | 1,150 | 1,160 | 1,140 | 1,150 | 146,000 |
| 1991/04/18 | 1,160 | 1,170 | 1,150 | 1,160 | 213,000 |
| 1991/04/17 | 1,140 | 1,170 | 1,130 | 1,160 | 244,000 |
| 1991/04/16 | 1,130 | 1,160 | 1,130 | 1,150 | 82,000 |
| 1991/04/15 | 1,140 | 1,150 | 1,140 | 1,150 | 134,000 |
| 1991/04/12 | 1,140 | 1,150 | 1,130 | 1,150 | 134,000 |
| 1991/04/11 | 1,160 | 1,160 | 1,140 | 1,160 | 158,000 |
| 1991/04/10 | 1,140 | 1,170 | 1,140 | 1,150 | 206,000 |
| 1991/04/09 | 1,180 | 1,190 | 1,160 | 1,160 | 201,000 |
| 1991/04/08 | 1,190 | 1,190 | 1,170 | 1,180 | 236,000 |
| 1991/04/05 | 1,220 | 1,230 | 1,190 | 1,210 | 624,000 |
| 1991/04/04 | 1,190 | 1,230 | 1,190 | 1,230 | 2,456,000 |
| 1991/04/03 | 1,190 | 1,190 | 1,150 | 1,190 | 1,154,000 |
| 1991/04/02 | 1,190 | 1,190 | 1,160 | 1,180 | 433,000 |
| 1991/04/01 | 1,180 | 1,210 | 1,170 | 1,200 | 2,312,000 |
| 1991/03/29 | 1,160 | 1,220 | 1,150 | 1,210 | 4,853,000 |
| 1991/03/28 | 1,120 | 1,160 | 1,110 | 1,160 | 2,495,000 |
| 1991/03/27 | 1,110 | 1,140 | 1,100 | 1,100 | 1,867,000 |
| 1991/03/26 | 1,030 | 1,110 | 1,030 | 1,090 | 2,176,000 |
| 1991/03/25 | 1,030 | 1,060 | 1,030 | 1,050 | 275,000 |
| 1991/03/22 | 1,030 | 1,070 | 1,030 | 1,050 | 516,000 |
| 1991/03/20 | 1,060 | 1,070 | 1,020 | 1,030 | 415,000 |
| 1991/03/19 | 1,050 | 1,090 | 1,030 | 1,080 | 1,499,000 |
| 1991/03/18 | 1,020 | 1,070 | 1,000 | 1,050 | 2,734,000 |
| 1991/03/15 | 1,000 | 1,020 | 996 | 1,020 | 663,000 |
| 1991/03/14 | 990 | 1,010 | 985 | 1,000 | 749,000 |
| 1991/03/13 | 971 | 997 | 970 | 991 | 799,000 |
| 1991/03/12 | 969 | 973 | 960 | 961 | 502,000 |
| 1991/03/11 | 940 | 973 | 939 | 972 | 670,000 |
| 1991/03/08 | 891 | 940 | 888 | 940 | 643,000 |
| 1991/03/07 | 835 | 885 | 835 | 884 | 286,000 |
| 1991/03/06 | 820 | 839 | 820 | 835 | 97,000 |
| 1991/03/05 | 810 | 820 | 810 | 820 | 78,000 |
| 1991/03/04 | 820 | 820 | 810 | 810 | 63,000 |
| 1991/03/01 | 810 | 810 | 805 | 810 | 55,000 |
| 1991/02/28 | 820 | 850 | 810 | 810 | 101,000 |
| 1991/02/27 | 800 | 810 | 800 | 810 | 29,000 |
| 1991/02/26 | 815 | 820 | 808 | 813 | 176,000 |
| 1991/02/25 | 811 | 829 | 810 | 811 | 53,000 |
| 1991/02/22 | 839 | 849 | 828 | 830 | 118,000 |
| 1991/02/21 | 790 | 850 | 780 | 849 | 240,000 |
| 1991/02/20 | 801 | 806 | 789 | 794 | 78,000 |
| 1991/02/19 | 798 | 810 | 798 | 803 | 125,000 |
| 1991/02/18 | 799 | 799 | 781 | 798 | 41,000 |
| 1991/02/15 | 759 | 760 | 748 | 750 | 59,000 |
| 1991/02/14 | 760 | 760 | 748 | 760 | 101,000 |
| 1991/02/13 | 751 | 755 | 750 | 750 | 61,000 |
| 1991/02/12 | 758 | 760 | 749 | 750 | 118,000 |
| 1991/02/08 | 700 | 740 | 700 | 734 | 115,000 |
| 1991/02/07 | 715 | 717 | 700 | 710 | 62,000 |
| 1991/02/06 | 710 | 710 | 700 | 705 | 45,000 |
| 1991/02/05 | 660 | 670 | 660 | 670 | 26,000 |
| 1991/02/04 | 655 | 658 | 650 | 658 | 26,000 |
| 1991/02/01 | 660 | 661 | 651 | 651 | 70,000 |
| 1991/01/31 | 666 | 666 | 660 | 660 | 50,000 |
| 1991/01/30 | 655 | 656 | 655 | 656 | 10,000 |
| 1991/01/29 | 660 | 670 | 655 | 655 | 34,000 |
| 1991/01/28 | 650 | 660 | 650 | 660 | 17,000 |
| 1991/01/25 | 670 | 700 | 650 | 660 | 79,000 |
| 1991/01/24 | 660 | 670 | 660 | 670 | 35,000 |
| 1991/01/23 | 680 | 680 | 670 | 670 | 38,000 |
| 1991/01/22 | 700 | 700 | 691 | 691 | 32,000 |
| 1991/01/21 | 690 | 700 | 690 | 700 | 48,000 |
| 1991/01/18 | 690 | 716 | 681 | 690 | 144,000 |
| 1991/01/17 | 670 | 682 | 650 | 680 | 126,000 |
| 1991/01/16 | 700 | 701 | 680 | 680 | 127,000 |
| 1991/01/14 | 710 | 720 | 710 | 710 | 29,000 |
| 1991/01/11 | 726 | 730 | 715 | 720 | 54,000 |
| 1991/01/10 | 706 | 726 | 706 | 726 | 23,000 |
| 1991/01/09 | 729 | 729 | 720 | 726 | 56,000 |
| 1991/01/08 | 741 | 741 | 720 | 735 | 42,000 |
| 1991/01/07 | 749 | 749 | 735 | 735 | 39,000 |
| 1991/01/04 | 765 | 770 | 760 | 770 | 43,000 |