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 |
---|---|---|---|---|---|
1992/12/30 | 615 | 615 | 605 | 605 | 26,000 |
1992/12/29 | 604 | 615 | 604 | 615 | 27,000 |
1992/12/28 | 620 | 621 | 614 | 614 | 25,000 |
1992/12/25 | 620 | 630 | 620 | 620 | 40,000 |
1992/12/24 | 621 | 625 | 616 | 620 | 221,000 |
1992/12/22 | 630 | 630 | 621 | 625 | 31,000 |
1992/12/21 | 630 | 639 | 630 | 630 | 32,000 |
1992/12/18 | 629 | 634 | 620 | 620 | 52,000 |
1992/12/17 | 620 | 629 | 619 | 626 | 86,000 |
1992/12/16 | 640 | 640 | 630 | 630 | 128,000 |
1992/12/15 | 639 | 645 | 639 | 640 | 126,000 |
1992/12/14 | 639 | 653 | 630 | 649 | 198,000 |
1992/12/11 | 625 | 660 | 620 | 649 | 593,000 |
1992/12/10 | 605 | 623 | 605 | 617 | 154,000 |
1992/12/09 | 599 | 603 | 599 | 600 | 109,000 |
1992/12/08 | 592 | 604 | 588 | 600 | 140,000 |
1992/12/07 | 590 | 597 | 587 | 590 | 171,000 |
1992/12/04 | 575 | 589 | 575 | 585 | 113,000 |
1992/12/03 | 575 | 582 | 570 | 580 | 75,000 |
1992/12/02 | 572 | 577 | 561 | 575 | 33,000 |
1992/12/01 | 572 | 585 | 571 | 572 | 50,000 |
1992/11/30 | 561 | 582 | 561 | 582 | 10,000 |
1992/11/27 | 570 | 581 | 565 | 581 | 45,000 |
1992/11/26 | 570 | 598 | 560 | 580 | 157,000 |
1992/11/25 | 565 | 565 | 558 | 560 | 24,000 |
1992/11/24 | 551 | 575 | 551 | 560 | 41,000 |
1992/11/20 | 550 | 550 | 540 | 540 | 13,000 |
1992/11/19 | 550 | 555 | 550 | 550 | 38,000 |
1992/11/18 | 530 | 540 | 520 | 540 | 31,000 |
1992/11/17 | 549 | 549 | 520 | 530 | 68,000 |
1992/11/16 | 540 | 550 | 540 | 550 | 30,000 |
1992/11/13 | 525 | 525 | 518 | 520 | 17,000 |
1992/11/12 | 535 | 535 | 526 | 526 | 40,000 |
1992/11/11 | 535 | 540 | 535 | 535 | 12,000 |
1992/11/10 | 536 | 550 | 536 | 550 | 41,000 |
1992/11/09 | 550 | 550 | 535 | 535 | 34,000 |
1992/11/06 | 535 | 545 | 535 | 540 | 61,000 |
1992/11/05 | 531 | 531 | 530 | 530 | 63,000 |
1992/11/04 | 530 | 530 | 522 | 530 | 90,000 |
1992/11/02 | 524 | 524 | 524 | 524 | 19,000 |
1992/10/30 | 548 | 548 | 523 | 523 | 22,000 |
1992/10/29 | 550 | 550 | 545 | 545 | 13,000 |
1992/10/28 | 560 | 560 | 551 | 551 | 22,000 |
1992/10/27 | 550 | 565 | 550 | 555 | 78,000 |
1992/10/26 | 565 | 565 | 555 | 555 | 29,000 |
1992/10/23 | 555 | 555 | 555 | 555 | 10,000 |
1992/10/22 | 556 | 557 | 555 | 557 | 32,000 |
1992/10/21 | 551 | 555 | 551 | 555 | 13,000 |
1992/10/20 | 565 | 565 | 550 | 551 | 13,000 |
1992/10/19 | 571 | 571 | 565 | 565 | 21,000 |
1992/10/16 | 575 | 584 | 571 | 571 | 140,000 |
1992/10/15 | 583 | 583 | 575 | 580 | 24,000 |
1992/10/14 | 590 | 590 | 583 | 583 | 31,000 |
1992/10/13 | 581 | 591 | 580 | 590 | 67,000 |
1992/10/12 | 580 | 590 | 580 | 581 | 88,000 |
1992/10/09 | 575 | 590 | 575 | 580 | 43,000 |
1992/10/08 | 592 | 592 | 571 | 571 | 14,000 |
1992/10/07 | 575 | 588 | 575 | 583 | 62,000 |
1992/10/06 | 570 | 585 | 569 | 585 | 46,000 |
1992/10/05 | 575 | 587 | 569 | 587 | 19,000 |
1992/10/02 | 569 | 575 | 569 | 575 | 23,000 |
1992/10/01 | 580 | 580 | 570 | 579 | 29,000 |
1992/09/30 | 590 | 590 | 580 | 580 | 32,000 |
1992/09/29 | 585 | 586 | 583 | 583 | 20,000 |
1992/09/28 | 592 | 592 | 586 | 586 | 28,000 |
1992/09/25 | 588 | 590 | 586 | 590 | 31,000 |
1992/09/24 | 587 | 592 | 582 | 582 | 49,000 |
1992/09/22 | 590 | 590 | 585 | 586 | 46,000 |
1992/09/21 | 592 | 595 | 585 | 595 | 56,000 |
1992/09/18 | 605 | 605 | 590 | 592 | 49,000 |
1992/09/17 | 598 | 613 | 590 | 608 | 64,000 |
1992/09/16 | 609 | 609 | 591 | 591 | 25,000 |
1992/09/14 | 600 | 606 | 600 | 605 | 21,000 |
1992/09/11 | 625 | 625 | 606 | 607 | 70,000 |
1992/09/10 | 628 | 635 | 626 | 626 | 105,000 |
1992/09/09 | 609 | 620 | 603 | 620 | 53,000 |
1992/09/08 | 630 | 630 | 615 | 615 | 68,000 |
1992/09/07 | 610 | 624 | 605 | 624 | 124,000 |
1992/09/04 | 610 | 611 | 600 | 600 | 78,000 |
1992/09/03 | 601 | 601 | 581 | 600 | 69,000 |
1992/09/02 | 611 | 611 | 591 | 591 | 41,000 |
1992/09/01 | 624 | 624 | 610 | 611 | 100,000 |
1992/08/31 | 598 | 620 | 595 | 614 | 97,000 |
1992/08/28 | 588 | 630 | 585 | 605 | 290,000 |
1992/08/27 | 540 | 590 | 540 | 585 | 207,000 |
1992/08/26 | 536 | 541 | 530 | 540 | 50,000 |
1992/08/25 | 521 | 540 | 521 | 526 | 75,000 |
1992/08/24 | 535 | 547 | 515 | 540 | 164,000 |
1992/08/21 | 500 | 538 | 490 | 538 | 167,000 |
1992/08/20 | 496 | 500 | 494 | 500 | 109,000 |
1992/08/19 | 496 | 496 | 496 | 496 | 44,000 |
1992/08/18 | 500 | 500 | 496 | 496 | 60,000 |
1992/08/17 | 504 | 504 | 500 | 500 | 12,000 |
1992/08/14 | 502 | 503 | 500 | 503 | 34,000 |
1992/08/13 | 504 | 510 | 503 | 503 | 19,000 |
1992/08/12 | 501 | 505 | 501 | 501 | 61,000 |
1992/08/11 | 523 | 523 | 501 | 501 | 26,000 |
1992/08/10 | 506 | 510 | 505 | 505 | 67,000 |
1992/08/07 | 515 | 515 | 505 | 505 | 41,000 |
1992/08/06 | 530 | 530 | 516 | 520 | 35,000 |
1992/08/05 | 529 | 530 | 525 | 530 | 14,000 |
1992/08/04 | 535 | 535 | 534 | 534 | 2,000 |
1992/08/03 | 540 | 540 | 530 | 535 | 4,000 |
1992/07/31 | 540 | 540 | 530 | 530 | 16,000 |
1992/07/30 | 530 | 535 | 530 | 535 | 23,000 |
1992/07/29 | 551 | 551 | 525 | 526 | 46,000 |
1992/07/28 | 535 | 541 | 535 | 541 | 31,000 |
1992/07/27 | 560 | 560 | 541 | 541 | 20,000 |
1992/07/24 | 556 | 556 | 539 | 540 | 22,000 |
1992/07/23 | 555 | 555 | 530 | 531 | 79,000 |
1992/07/22 | 551 | 559 | 551 | 559 | 86,000 |
1992/07/21 | 550 | 552 | 549 | 550 | 18,000 |
1992/07/20 | 552 | 552 | 552 | 552 | 19,000 |
1992/07/17 | 585 | 585 | 572 | 572 | 21,000 |
1992/07/16 | 593 | 593 | 590 | 590 | 21,000 |
1992/07/15 | 590 | 593 | 590 | 593 | 42,000 |
1992/07/14 | 595 | 595 | 590 | 590 | 30,000 |
1992/07/13 | 580 | 595 | 580 | 590 | 14,000 |
1992/07/10 | 601 | 603 | 599 | 599 | 48,000 |
1992/07/09 | 600 | 600 | 590 | 599 | 9,000 |
1992/07/08 | 590 | 590 | 589 | 590 | 38,000 |
1992/07/07 | 608 | 608 | 595 | 600 | 48,000 |
1992/07/06 | 610 | 610 | 595 | 600 | 26,000 |
1992/07/03 | 590 | 600 | 584 | 600 | 122,000 |
1992/07/02 | 580 | 599 | 579 | 580 | 225,000 |
1992/07/01 | 575 | 575 | 565 | 575 | 58,000 |
1992/06/30 | 565 | 565 | 561 | 565 | 36,000 |
1992/06/29 | 570 | 578 | 559 | 559 | 28,000 |
1992/06/26 | 591 | 591 | 570 | 570 | 41,000 |
1992/06/25 | 581 | 581 | 580 | 581 | 114,000 |
1992/06/24 | 596 | 596 | 581 | 581 | 24,000 |
1992/06/23 | 590 | 590 | 590 | 590 | 31,000 |
1992/06/22 | 600 | 605 | 590 | 590 | 47,000 |
1992/06/19 | 600 | 605 | 596 | 605 | 49,000 |
1992/06/18 | 600 | 603 | 592 | 600 | 34,000 |
1992/06/17 | 645 | 645 | 612 | 612 | 25,000 |
1992/06/16 | 641 | 650 | 641 | 648 | 35,000 |
1992/06/15 | 651 | 658 | 651 | 651 | 31,000 |
1992/06/12 | 665 | 665 | 661 | 665 | 24,000 |
1992/06/11 | 656 | 665 | 650 | 665 | 33,000 |
1992/06/10 | 670 | 670 | 665 | 665 | 56,000 |
1992/06/09 | 670 | 670 | 665 | 669 | 34,000 |
1992/06/08 | 685 | 685 | 670 | 670 | 40,000 |
1992/06/05 | 686 | 686 | 685 | 686 | 24,000 |
1992/06/04 | 690 | 690 | 686 | 686 | 15,000 |
1992/06/03 | 699 | 699 | 695 | 695 | 14,000 |
1992/06/02 | 701 | 702 | 685 | 702 | 86,000 |
1992/06/01 | 700 | 700 | 680 | 681 | 41,000 |
1992/05/29 | 679 | 679 | 675 | 675 | 152,000 |
1992/05/28 | 670 | 670 | 669 | 669 | 184,000 |
1992/05/27 | 684 | 694 | 680 | 680 | 8,000 |
1992/05/26 | 685 | 694 | 685 | 694 | 7,000 |
1992/05/25 | 682 | 690 | 682 | 690 | 81,000 |
1992/05/22 | 699 | 705 | 697 | 697 | 52,000 |
1992/05/21 | 711 | 711 | 698 | 701 | 16,000 |
1992/05/20 | 714 | 715 | 701 | 701 | 28,000 |
1992/05/19 | 695 | 720 | 695 | 720 | 94,000 |
1992/05/18 | 685 | 685 | 685 | 685 | 7,000 |
1992/05/15 | 705 | 705 | 685 | 685 | 25,000 |
1992/05/14 | 685 | 715 | 685 | 710 | 99,000 |
1992/05/13 | 677 | 685 | 670 | 685 | 30,000 |
1992/05/12 | 685 | 685 | 680 | 680 | 101,000 |
1992/05/11 | 678 | 687 | 678 | 687 | 87,000 |
1992/05/08 | 670 | 679 | 666 | 679 | 93,000 |
1992/05/07 | 680 | 680 | 660 | 680 | 63,000 |
1992/05/06 | 661 | 680 | 651 | 680 | 43,000 |
1992/05/01 | 661 | 670 | 660 | 661 | 49,000 |
1992/04/30 | 650 | 660 | 650 | 660 | 28,000 |
1992/04/28 | 620 | 650 | 620 | 650 | 47,000 |
1992/04/27 | 620 | 620 | 611 | 619 | 9,000 |
1992/04/24 | 615 | 620 | 615 | 620 | 94,000 |
1992/04/23 | 615 | 615 | 610 | 615 | 18,000 |
1992/04/22 | 600 | 600 | 590 | 590 | 18,000 |
1992/04/21 | 625 | 625 | 590 | 590 | 17,000 |
1992/04/20 | 630 | 635 | 621 | 635 | 20,000 |
1992/04/17 | 630 | 630 | 621 | 630 | 34,000 |
1992/04/16 | 630 | 650 | 630 | 642 | 36,000 |
1992/04/15 | 646 | 650 | 645 | 650 | 12,000 |
1992/04/14 | 640 | 650 | 630 | 640 | 106,000 |
1992/04/13 | 650 | 650 | 644 | 645 | 17,000 |
1992/04/10 | 620 | 644 | 620 | 644 | 65,000 |
1992/04/09 | 600 | 620 | 599 | 620 | 87,000 |
1992/04/08 | 610 | 610 | 595 | 603 | 103,000 |
1992/04/07 | 610 | 614 | 592 | 614 | 28,000 |
1992/04/06 | 586 | 620 | 586 | 620 | 33,000 |
1992/04/03 | 600 | 600 | 580 | 581 | 282,000 |
1992/04/02 | 639 | 639 | 582 | 600 | 105,000 |
1992/04/01 | 660 | 660 | 640 | 640 | 110,000 |
1992/03/31 | 671 | 672 | 665 | 665 | 71,000 |
1992/03/30 | 690 | 690 | 670 | 670 | 70,000 |
1992/03/27 | 690 | 700 | 690 | 695 | 34,000 |
1992/03/26 | 691 | 692 | 689 | 690 | 45,000 |
1992/03/25 | 709 | 709 | 686 | 686 | 20,000 |
1992/03/24 | 709 | 709 | 700 | 700 | 45,000 |
1992/03/23 | 738 | 738 | 708 | 708 | 195,000 |
1992/03/19 | 745 | 745 | 728 | 728 | 66,000 |
1992/03/18 | 745 | 745 | 745 | 745 | 59,000 |
1992/03/17 | 790 | 790 | 779 | 780 | 63,000 |
1992/03/16 | 790 | 800 | 790 | 800 | 32,000 |
1992/03/13 | 807 | 807 | 805 | 805 | 36,000 |
1992/03/12 | 815 | 818 | 811 | 817 | 30,000 |
1992/03/11 | 810 | 819 | 810 | 819 | 53,000 |
1992/03/10 | 824 | 824 | 810 | 820 | 145,000 |
1992/03/09 | 830 | 830 | 820 | 820 | 57,000 |
1992/03/06 | 820 | 826 | 820 | 821 | 30,000 |
1992/03/05 | 822 | 822 | 820 | 820 | 24,000 |
1992/03/04 | 820 | 830 | 820 | 821 | 71,000 |
1992/03/03 | 815 | 835 | 815 | 821 | 316,000 |
1992/03/02 | 810 | 810 | 810 | 810 | 251,000 |
1992/02/28 | 799 | 810 | 794 | 810 | 282,000 |
1992/02/27 | 798 | 798 | 798 | 798 | 5,000 |
1992/02/26 | 797 | 800 | 792 | 800 | 70,000 |
1992/02/25 | 798 | 798 | 791 | 797 | 14,000 |
1992/02/24 | 803 | 808 | 803 | 808 | 15,000 |
1992/02/21 | 810 | 824 | 810 | 822 | 43,000 |
1992/02/20 | 817 | 822 | 810 | 815 | 50,000 |
1992/02/19 | 815 | 820 | 800 | 817 | 77,000 |
1992/02/18 | 810 | 820 | 810 | 820 | 56,000 |
1992/02/17 | 805 | 810 | 805 | 810 | 31,000 |
1992/02/14 | 812 | 812 | 805 | 805 | 53,000 |
1992/02/13 | 813 | 813 | 812 | 812 | 24,000 |
1992/02/12 | 823 | 823 | 813 | 813 | 42,000 |
1992/02/10 | 835 | 835 | 835 | 835 | 27,000 |
1992/02/07 | 826 | 830 | 826 | 830 | 29,000 |
1992/02/06 | 820 | 825 | 815 | 825 | 11,000 |
1992/02/05 | 815 | 820 | 815 | 820 | 55,000 |
1992/02/04 | 815 | 819 | 815 | 819 | 68,000 |
1992/02/03 | 815 | 816 | 815 | 815 | 43,000 |
1992/01/31 | 785 | 815 | 785 | 815 | 47,000 |
1992/01/30 | 785 | 795 | 785 | 787 | 21,000 |
1992/01/29 | 799 | 799 | 781 | 781 | 29,000 |
1992/01/28 | 800 | 800 | 799 | 799 | 64,000 |
1992/01/27 | 803 | 803 | 800 | 800 | 29,000 |
1992/01/24 | 802 | 803 | 802 | 802 | 26,000 |
1992/01/23 | 805 | 805 | 801 | 801 | 11,000 |
1992/01/22 | 785 | 791 | 785 | 791 | 13,000 |
1992/01/21 | 785 | 785 | 785 | 785 | 13,000 |
1992/01/20 | 798 | 800 | 785 | 785 | 34,000 |
1992/01/17 | 810 | 810 | 795 | 798 | 41,000 |
1992/01/16 | 816 | 816 | 810 | 811 | 56,000 |
1992/01/14 | 807 | 816 | 807 | 816 | 13,000 |
1992/01/13 | 830 | 830 | 816 | 816 | 25,000 |
1992/01/10 | 846 | 846 | 839 | 842 | 33,000 |
1992/01/09 | 846 | 847 | 846 | 846 | 32,000 |
1992/01/08 | 849 | 849 | 846 | 849 | 26,000 |
1992/01/07 | 840 | 850 | 840 | 849 | 19,000 |
1992/01/06 | 813 | 840 | 813 | 840 | 18,000 |