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 |
---|---|---|---|---|---|
1993/12/30 | 761 | 762 | 761 | 762 | 6,000 |
1993/12/29 | 758 | 758 | 756 | 756 | 14,000 |
1993/12/28 | 748 | 750 | 748 | 750 | 24,000 |
1993/12/27 | 755 | 755 | 740 | 740 | 21,000 |
1993/12/24 | 762 | 770 | 762 | 765 | 9,000 |
1993/12/22 | 772 | 772 | 770 | 770 | 24,000 |
1993/12/21 | 797 | 797 | 762 | 762 | 27,000 |
1993/12/20 | 820 | 820 | 787 | 787 | 11,000 |
1993/12/17 | 821 | 821 | 820 | 820 | 11,000 |
1993/12/16 | 800 | 821 | 800 | 821 | 33,000 |
1993/12/15 | 784 | 784 | 783 | 784 | 76,000 |
1993/12/14 | 795 | 795 | 783 | 784 | 30,000 |
1993/12/13 | 790 | 800 | 790 | 800 | 10,000 |
1993/12/10 | 790 | 790 | 775 | 790 | 88,000 |
1993/12/09 | 785 | 800 | 785 | 800 | 18,000 |
1993/12/08 | 788 | 788 | 736 | 736 | 40,000 |
1993/12/07 | 790 | 790 | 778 | 788 | 32,000 |
1993/12/06 | 803 | 810 | 790 | 790 | 10,000 |
1993/12/03 | 803 | 813 | 803 | 813 | 9,000 |
1993/12/02 | 811 | 825 | 811 | 815 | 40,000 |
1993/12/01 | 771 | 810 | 771 | 810 | 21,000 |
1993/11/30 | 761 | 761 | 750 | 751 | 20,000 |
1993/11/29 | 798 | 798 | 751 | 751 | 43,000 |
1993/11/26 | 803 | 807 | 800 | 800 | 77,000 |
1993/11/25 | 820 | 820 | 800 | 800 | 26,000 |
1993/11/24 | 830 | 830 | 830 | 830 | 19,000 |
1993/11/22 | 889 | 889 | 870 | 870 | 39,000 |
1993/11/19 | 888 | 892 | 888 | 890 | 99,000 |
1993/11/18 | 890 | 890 | 889 | 890 | 79,000 |
1993/11/17 | 888 | 890 | 888 | 889 | 23,000 |
1993/11/16 | 887 | 891 | 886 | 887 | 24,000 |
1993/11/15 | 910 | 910 | 885 | 886 | 45,000 |
1993/11/12 | 884 | 902 | 884 | 900 | 97,000 |
1993/11/11 | 885 | 890 | 880 | 885 | 125,000 |
1993/11/10 | 890 | 890 | 885 | 886 | 80,000 |
1993/11/09 | 890 | 890 | 880 | 880 | 70,000 |
1993/11/08 | 876 | 891 | 875 | 876 | 89,000 |
1993/11/05 | 869 | 875 | 860 | 875 | 178,000 |
1993/11/04 | 865 | 892 | 865 | 879 | 138,000 |
1993/11/02 | 874 | 880 | 874 | 880 | 23,000 |
1993/11/01 | 884 | 884 | 880 | 884 | 69,000 |
1993/10/29 | 867 | 884 | 867 | 884 | 34,000 |
1993/10/28 | 867 | 868 | 867 | 867 | 42,000 |
1993/10/27 | 883 | 885 | 883 | 885 | 49,000 |
1993/10/26 | 910 | 915 | 878 | 883 | 72,000 |
1993/10/25 | 934 | 935 | 915 | 920 | 77,000 |
1993/10/22 | 935 | 935 | 930 | 935 | 70,000 |
1993/10/21 | 930 | 935 | 929 | 935 | 27,000 |
1993/10/20 | 935 | 944 | 930 | 940 | 35,000 |
1993/10/19 | 954 | 958 | 950 | 954 | 66,000 |
1993/10/18 | 949 | 960 | 947 | 954 | 118,000 |
1993/10/15 | 942 | 945 | 936 | 945 | 88,000 |
1993/10/14 | 930 | 939 | 930 | 932 | 50,000 |
1993/10/13 | 929 | 935 | 929 | 930 | 35,000 |
1993/10/12 | 930 | 940 | 929 | 939 | 29,000 |
1993/10/08 | 935 | 945 | 935 | 935 | 98,000 |
1993/10/07 | 919 | 950 | 919 | 935 | 64,000 |
1993/10/06 | 915 | 925 | 915 | 918 | 75,000 |
1993/10/05 | 916 | 926 | 915 | 915 | 97,000 |
1993/10/04 | 935 | 935 | 915 | 915 | 31,000 |
1993/10/01 | 911 | 925 | 911 | 925 | 89,000 |
1993/09/30 | 920 | 921 | 910 | 911 | 37,000 |
1993/09/29 | 940 | 940 | 900 | 900 | 50,000 |
1993/09/28 | 949 | 949 | 931 | 935 | 38,000 |
1993/09/27 | 960 | 960 | 950 | 950 | 105,000 |
1993/09/24 | 955 | 962 | 946 | 960 | 47,000 |
1993/09/22 | 951 | 955 | 945 | 955 | 275,000 |
1993/09/21 | 930 | 960 | 930 | 959 | 191,000 |
1993/09/20 | 948 | 948 | 930 | 940 | 166,000 |
1993/09/17 | 940 | 947 | 935 | 943 | 179,000 |
1993/09/16 | 940 | 940 | 935 | 935 | 250,000 |
1993/09/14 | 929 | 940 | 922 | 930 | 462,000 |
1993/09/13 | 932 | 932 | 920 | 927 | 74,000 |
1993/09/10 | 930 | 934 | 923 | 934 | 98,000 |
1993/09/09 | 921 | 921 | 906 | 920 | 50,000 |
1993/09/08 | 919 | 934 | 919 | 921 | 96,000 |
1993/09/07 | 931 | 941 | 916 | 938 | 144,000 |
1993/09/06 | 940 | 945 | 935 | 935 | 80,000 |
1993/09/03 | 933 | 940 | 933 | 940 | 203,000 |
1993/09/02 | 928 | 939 | 928 | 933 | 81,000 |
1993/09/01 | 949 | 949 | 935 | 935 | 252,000 |
1993/08/31 | 950 | 953 | 945 | 949 | 252,000 |
1993/08/30 | 948 | 953 | 940 | 949 | 275,000 |
1993/08/27 | 940 | 951 | 938 | 938 | 531,000 |
1993/08/26 | 910 | 936 | 910 | 930 | 363,000 |
1993/08/25 | 905 | 909 | 902 | 908 | 151,000 |
1993/08/24 | 898 | 908 | 898 | 905 | 134,000 |
1993/08/23 | 909 | 915 | 901 | 908 | 153,000 |
1993/08/20 | 897 | 910 | 893 | 909 | 247,000 |
1993/08/19 | 890 | 897 | 881 | 887 | 138,000 |
1993/08/18 | 874 | 890 | 874 | 885 | 102,000 |
1993/08/17 | 885 | 885 | 875 | 875 | 37,000 |
1993/08/16 | 886 | 886 | 873 | 879 | 38,000 |
1993/08/13 | 889 | 890 | 876 | 876 | 17,000 |
1993/08/12 | 875 | 895 | 870 | 895 | 80,000 |
1993/08/11 | 851 | 877 | 851 | 870 | 130,000 |
1993/08/10 | 847 | 855 | 847 | 850 | 86,000 |
1993/08/09 | 832 | 850 | 832 | 850 | 7,000 |
1993/08/06 | 840 | 840 | 831 | 835 | 28,000 |
1993/08/05 | 850 | 850 | 841 | 841 | 33,000 |
1993/08/04 | 847 | 855 | 847 | 850 | 44,000 |
1993/08/03 | 850 | 850 | 835 | 847 | 55,000 |
1993/08/02 | 850 | 856 | 850 | 850 | 46,000 |
1993/07/30 | 860 | 861 | 855 | 855 | 19,000 |
1993/07/29 | 847 | 855 | 840 | 855 | 55,000 |
1993/07/28 | 831 | 848 | 828 | 848 | 33,000 |
1993/07/27 | 821 | 831 | 821 | 831 | 37,000 |
1993/07/26 | 828 | 831 | 825 | 831 | 17,000 |
1993/07/23 | 831 | 831 | 831 | 831 | 10,000 |
1993/07/22 | 831 | 848 | 826 | 848 | 27,000 |
1993/07/21 | 830 | 839 | 828 | 832 | 20,000 |
1993/07/20 | 822 | 839 | 822 | 839 | 40,000 |
1993/07/19 | 848 | 848 | 831 | 831 | 39,000 |
1993/07/16 | 875 | 875 | 865 | 875 | 37,000 |
1993/07/15 | 861 | 878 | 860 | 878 | 163,000 |
1993/07/14 | 855 | 865 | 855 | 861 | 59,000 |
1993/07/13 | 871 | 871 | 861 | 865 | 105,000 |
1993/07/12 | 858 | 870 | 857 | 870 | 103,000 |
1993/07/09 | 850 | 860 | 847 | 857 | 76,000 |
1993/07/08 | 825 | 853 | 825 | 849 | 77,000 |
1993/07/07 | 816 | 825 | 816 | 825 | 119,000 |
1993/07/06 | 842 | 842 | 822 | 836 | 46,000 |
1993/07/05 | 856 | 856 | 840 | 840 | 63,000 |
1993/07/02 | 868 | 868 | 861 | 865 | 54,000 |
1993/07/01 | 868 | 874 | 860 | 869 | 36,000 |
1993/06/30 | 860 | 875 | 850 | 868 | 109,000 |
1993/06/29 | 842 | 855 | 842 | 850 | 66,000 |
1993/06/28 | 849 | 849 | 840 | 842 | 60,000 |
1993/06/25 | 849 | 849 | 830 | 840 | 43,000 |
1993/06/24 | 824 | 849 | 824 | 849 | 45,000 |
1993/06/23 | 815 | 825 | 812 | 814 | 74,000 |
1993/06/22 | 795 | 803 | 790 | 803 | 57,000 |
1993/06/21 | 820 | 820 | 795 | 805 | 77,000 |
1993/06/18 | 854 | 854 | 832 | 832 | 32,000 |
1993/06/17 | 850 | 850 | 828 | 845 | 65,000 |
1993/06/16 | 860 | 860 | 836 | 850 | 194,000 |
1993/06/15 | 875 | 875 | 855 | 856 | 124,000 |
1993/06/14 | 899 | 899 | 890 | 890 | 391,000 |
1993/06/11 | 880 | 905 | 875 | 900 | 219,000 |
1993/06/10 | 879 | 880 | 870 | 879 | 297,000 |
1993/06/08 | 831 | 883 | 831 | 880 | 315,000 |
1993/06/07 | 855 | 860 | 851 | 851 | 109,000 |
1993/06/04 | 870 | 879 | 863 | 865 | 199,000 |
1993/06/03 | 870 | 873 | 860 | 873 | 111,000 |
1993/06/02 | 874 | 874 | 851 | 874 | 179,000 |
1993/06/01 | 898 | 898 | 873 | 875 | 180,000 |
1993/05/31 | 880 | 899 | 865 | 899 | 559,000 |
1993/05/28 | 841 | 870 | 840 | 870 | 567,000 |
1993/05/27 | 815 | 840 | 810 | 838 | 632,000 |
1993/05/26 | 785 | 790 | 781 | 785 | 72,000 |
1993/05/25 | 784 | 788 | 783 | 784 | 28,000 |
1993/05/24 | 770 | 783 | 766 | 783 | 45,000 |
1993/05/21 | 767 | 780 | 767 | 780 | 33,000 |
1993/05/20 | 777 | 778 | 760 | 763 | 74,000 |
1993/05/19 | 777 | 780 | 775 | 779 | 113,000 |
1993/05/18 | 786 | 786 | 765 | 770 | 59,000 |
1993/05/17 | 800 | 800 | 786 | 786 | 96,000 |
1993/05/14 | 783 | 790 | 776 | 790 | 106,000 |
1993/05/13 | 795 | 799 | 790 | 790 | 121,000 |
1993/05/12 | 809 | 810 | 792 | 800 | 284,000 |
1993/05/11 | 784 | 800 | 784 | 799 | 449,000 |
1993/05/10 | 790 | 790 | 775 | 781 | 234,000 |
1993/05/07 | 760 | 780 | 755 | 780 | 294,000 |
1993/05/06 | 748 | 755 | 745 | 753 | 294,000 |
1993/04/30 | 740 | 750 | 739 | 745 | 356,000 |
1993/04/28 | 740 | 740 | 733 | 739 | 138,000 |
1993/04/27 | 725 | 740 | 715 | 740 | 72,000 |
1993/04/26 | 721 | 721 | 712 | 715 | 36,000 |
1993/04/23 | 712 | 712 | 711 | 711 | 36,000 |
1993/04/22 | 732 | 732 | 712 | 712 | 58,000 |
1993/04/21 | 725 | 730 | 708 | 720 | 65,000 |
1993/04/20 | 744 | 745 | 730 | 735 | 184,000 |
1993/04/19 | 730 | 745 | 730 | 745 | 66,000 |
1993/04/16 | 755 | 760 | 750 | 750 | 105,000 |
1993/04/15 | 773 | 775 | 760 | 760 | 153,000 |
1993/04/14 | 770 | 781 | 765 | 767 | 111,000 |
1993/04/13 | 767 | 780 | 758 | 780 | 238,000 |
1993/04/12 | 768 | 769 | 745 | 758 | 155,000 |
1993/04/09 | 754 | 770 | 750 | 761 | 358,000 |
1993/04/08 | 731 | 745 | 728 | 737 | 202,000 |
1993/04/07 | 725 | 735 | 720 | 730 | 189,000 |
1993/04/06 | 733 | 733 | 715 | 715 | 143,000 |
1993/04/05 | 735 | 741 | 715 | 730 | 343,000 |
1993/04/02 | 698 | 741 | 697 | 729 | 575,000 |
1993/04/01 | 687 | 695 | 682 | 682 | 141,000 |
1993/03/31 | 693 | 699 | 680 | 695 | 219,000 |
1993/03/30 | 697 | 705 | 693 | 700 | 351,000 |
1993/03/29 | 670 | 704 | 667 | 699 | 571,000 |
1993/03/26 | 686 | 686 | 666 | 670 | 249,000 |
1993/03/25 | 662 | 680 | 655 | 680 | 142,000 |
1993/03/24 | 670 | 670 | 652 | 652 | 147,000 |
1993/03/23 | 661 | 690 | 660 | 675 | 387,000 |
1993/03/22 | 660 | 660 | 655 | 660 | 260,000 |
1993/03/19 | 659 | 659 | 650 | 651 | 84,000 |
1993/03/18 | 655 | 659 | 650 | 650 | 116,000 |
1993/03/17 | 645 | 651 | 645 | 650 | 189,000 |
1993/03/16 | 658 | 658 | 650 | 655 | 235,000 |
1993/03/15 | 639 | 648 | 638 | 648 | 235,000 |
1993/03/12 | 633 | 639 | 629 | 638 | 87,000 |
1993/03/11 | 630 | 640 | 620 | 625 | 71,000 |
1993/03/10 | 615 | 638 | 615 | 630 | 261,000 |
1993/03/09 | 595 | 601 | 590 | 595 | 405,000 |
1993/03/08 | 569 | 596 | 569 | 585 | 267,000 |
1993/03/05 | 581 | 582 | 575 | 579 | 29,000 |
1993/03/04 | 600 | 600 | 581 | 581 | 101,000 |
1993/03/03 | 609 | 609 | 600 | 600 | 49,000 |
1993/03/02 | 600 | 605 | 600 | 605 | 20,000 |
1993/03/01 | 598 | 598 | 595 | 598 | 47,000 |
1993/02/26 | 599 | 600 | 598 | 598 | 54,000 |
1993/02/25 | 600 | 600 | 598 | 598 | 32,000 |
1993/02/24 | 612 | 612 | 601 | 601 | 26,000 |
1993/02/23 | 600 | 605 | 600 | 602 | 34,000 |
1993/02/22 | 597 | 600 | 597 | 599 | 106,000 |
1993/02/19 | 605 | 606 | 602 | 605 | 54,000 |
1993/02/18 | 598 | 600 | 594 | 600 | 176,000 |
1993/02/17 | 598 | 598 | 595 | 598 | 37,000 |
1993/02/16 | 600 | 600 | 598 | 598 | 36,000 |
1993/02/15 | 596 | 600 | 596 | 600 | 11,000 |
1993/02/12 | 595 | 600 | 595 | 600 | 32,000 |
1993/02/10 | 605 | 606 | 595 | 600 | 65,000 |
1993/02/09 | 600 | 602 | 595 | 602 | 58,000 |
1993/02/08 | 605 | 605 | 600 | 600 | 97,000 |
1993/02/05 | 608 | 609 | 601 | 605 | 65,000 |
1993/02/04 | 610 | 610 | 607 | 607 | 8,000 |
1993/02/03 | 592 | 608 | 592 | 605 | 45,000 |
1993/02/02 | 605 | 605 | 602 | 602 | 46,000 |
1993/02/01 | 605 | 605 | 602 | 605 | 116,000 |
1993/01/29 | 619 | 619 | 607 | 610 | 47,000 |
1993/01/28 | 601 | 620 | 600 | 620 | 83,000 |
1993/01/27 | 610 | 610 | 600 | 610 | 13,000 |
1993/01/26 | 597 | 601 | 597 | 601 | 24,000 |
1993/01/25 | 604 | 604 | 601 | 601 | 18,000 |
1993/01/22 | 606 | 606 | 604 | 604 | 27,000 |
1993/01/21 | 610 | 610 | 606 | 606 | 16,000 |
1993/01/20 | 610 | 611 | 610 | 610 | 20,000 |
1993/01/19 | 615 | 616 | 610 | 610 | 36,000 |
1993/01/18 | 615 | 616 | 615 | 616 | 93,000 |
1993/01/14 | 618 | 619 | 611 | 615 | 118,000 |
1993/01/13 | 626 | 626 | 615 | 615 | 117,000 |
1993/01/12 | 620 | 631 | 620 | 631 | 54,000 |
1993/01/11 | 635 | 640 | 620 | 620 | 90,000 |
1993/01/08 | 630 | 641 | 630 | 640 | 137,000 |
1993/01/07 | 615 | 627 | 615 | 627 | 23,000 |
1993/01/06 | 615 | 621 | 615 | 620 | 42,000 |
1993/01/05 | 614 | 619 | 614 | 615 | 46,000 |
1993/01/04 | 615 | 615 | 606 | 614 | 7,000 |