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 |
---|---|---|---|---|---|
1994/12/30 | 796 | 800 | 795 | 800 | 13,000 |
1994/12/29 | 791 | 795 | 791 | 795 | 5,000 |
1994/12/28 | 800 | 800 | 791 | 791 | 7,000 |
1994/12/27 | 802 | 805 | 796 | 796 | 106,000 |
1994/12/26 | 802 | 823 | 802 | 815 | 21,000 |
1994/12/22 | 799 | 815 | 799 | 815 | 56,000 |
1994/12/21 | 786 | 800 | 786 | 798 | 12,000 |
1994/12/20 | 791 | 800 | 791 | 791 | 44,000 |
1994/12/19 | 800 | 810 | 791 | 791 | 21,000 |
1994/12/16 | 795 | 795 | 790 | 790 | 8,000 |
1994/12/15 | 780 | 792 | 780 | 790 | 31,000 |
1994/12/14 | 787 | 787 | 780 | 781 | 11,000 |
1994/12/13 | 790 | 800 | 780 | 797 | 87,000 |
1994/12/12 | 770 | 770 | 770 | 770 | 1,000 |
1994/12/09 | 790 | 790 | 790 | 790 | 28,000 |
1994/12/08 | 771 | 771 | 771 | 771 | 6,000 |
1994/12/07 | 772 | 772 | 772 | 772 | 7,000 |
1994/12/06 | 776 | 776 | 773 | 773 | 8,000 |
1994/12/05 | 767 | 780 | 766 | 780 | 10,000 |
1994/12/02 | 786 | 786 | 766 | 766 | 50,000 |
1994/12/01 | 766 | 766 | 766 | 766 | 12,000 |
1994/11/30 | 776 | 776 | 766 | 766 | 33,000 |
1994/11/29 | 775 | 780 | 775 | 780 | 28,000 |
1994/11/28 | 780 | 780 | 776 | 780 | 36,000 |
1994/11/25 | 780 | 780 | 776 | 780 | 93,000 |
1994/11/24 | 777 | 780 | 770 | 780 | 86,000 |
1994/11/22 | 780 | 782 | 779 | 780 | 88,000 |
1994/11/21 | 780 | 780 | 778 | 780 | 18,000 |
1994/11/18 | 780 | 780 | 777 | 777 | 20,000 |
1994/11/17 | 777 | 780 | 777 | 780 | 24,000 |
1994/11/16 | 785 | 785 | 777 | 777 | 11,000 |
1994/11/15 | 775 | 775 | 775 | 775 | 14,000 |
1994/11/14 | 770 | 770 | 770 | 770 | 50,000 |
1994/11/11 | 785 | 785 | 770 | 770 | 56,000 |
1994/11/10 | 780 | 790 | 770 | 770 | 36,000 |
1994/11/09 | 790 | 790 | 780 | 780 | 51,000 |
1994/11/08 | 790 | 790 | 790 | 790 | 5,000 |
1994/11/07 | 795 | 795 | 785 | 785 | 23,000 |
1994/11/04 | 800 | 800 | 791 | 791 | 28,000 |
1994/11/02 | 799 | 799 | 795 | 799 | 15,000 |
1994/11/01 | 780 | 780 | 775 | 780 | 84,000 |
1994/10/31 | 780 | 782 | 780 | 780 | 46,000 |
1994/10/28 | 790 | 790 | 780 | 780 | 11,000 |
1994/10/27 | 790 | 790 | 780 | 781 | 21,000 |
1994/10/26 | 790 | 790 | 790 | 790 | 6,000 |
1994/10/24 | 819 | 819 | 819 | 819 | 4,000 |
1994/10/21 | 789 | 800 | 785 | 800 | 71,000 |
1994/10/20 | 810 | 810 | 790 | 790 | 16,000 |
1994/10/19 | 799 | 799 | 790 | 790 | 12,000 |
1994/10/18 | 814 | 814 | 800 | 800 | 22,000 |
1994/10/17 | 823 | 823 | 815 | 815 | 11,000 |
1994/10/14 | 820 | 830 | 815 | 827 | 112,000 |
1994/10/13 | 815 | 833 | 815 | 831 | 24,000 |
1994/10/12 | 836 | 836 | 830 | 833 | 34,000 |
1994/10/11 | 830 | 830 | 830 | 830 | 20,000 |
1994/10/07 | 836 | 836 | 820 | 830 | 48,000 |
1994/10/06 | 836 | 836 | 836 | 836 | 1,000 |
1994/10/05 | 839 | 839 | 830 | 837 | 48,000 |
1994/10/04 | 831 | 839 | 830 | 839 | 44,000 |
1994/10/03 | 833 | 835 | 829 | 830 | 33,000 |
1994/09/30 | 824 | 830 | 823 | 830 | 77,000 |
1994/09/29 | 825 | 825 | 823 | 823 | 17,000 |
1994/09/28 | 821 | 825 | 815 | 825 | 139,000 |
1994/09/27 | 831 | 831 | 831 | 831 | 7,000 |
1994/09/26 | 835 | 839 | 830 | 833 | 32,000 |
1994/09/22 | 830 | 830 | 825 | 830 | 77,000 |
1994/09/21 | 829 | 830 | 825 | 830 | 51,000 |
1994/09/20 | 828 | 828 | 814 | 814 | 56,000 |
1994/09/19 | 820 | 820 | 817 | 820 | 40,000 |
1994/09/16 | 814 | 820 | 814 | 820 | 29,000 |
1994/09/14 | 813 | 820 | 813 | 813 | 23,000 |
1994/09/13 | 813 | 813 | 813 | 813 | 4,000 |
1994/09/12 | 813 | 813 | 813 | 813 | 9,000 |
1994/09/09 | 813 | 821 | 812 | 813 | 58,000 |
1994/09/08 | 812 | 820 | 810 | 812 | 79,000 |
1994/09/07 | 810 | 811 | 810 | 810 | 32,000 |
1994/09/06 | 810 | 815 | 810 | 810 | 106,000 |
1994/09/05 | 819 | 820 | 815 | 820 | 68,000 |
1994/09/02 | 800 | 815 | 800 | 815 | 47,000 |
1994/09/01 | 810 | 810 | 800 | 800 | 77,000 |
1994/08/31 | 816 | 816 | 810 | 810 | 27,000 |
1994/08/30 | 810 | 818 | 810 | 816 | 66,000 |
1994/08/29 | 830 | 830 | 820 | 820 | 15,000 |
1994/08/26 | 830 | 830 | 820 | 820 | 90,000 |
1994/08/25 | 826 | 827 | 825 | 825 | 41,000 |
1994/08/24 | 812 | 829 | 812 | 825 | 317,000 |
1994/08/23 | 815 | 815 | 810 | 811 | 18,000 |
1994/08/22 | 830 | 830 | 828 | 828 | 8,000 |
1994/08/19 | 835 | 835 | 825 | 825 | 62,000 |
1994/08/18 | 825 | 839 | 825 | 839 | 385,000 |
1994/08/17 | 827 | 827 | 815 | 820 | 33,000 |
1994/08/16 | 823 | 827 | 820 | 827 | 164,000 |
1994/08/15 | 815 | 829 | 815 | 826 | 143,000 |
1994/08/12 | 796 | 805 | 796 | 805 | 68,000 |
1994/08/11 | 805 | 810 | 805 | 810 | 59,000 |
1994/08/10 | 802 | 805 | 802 | 805 | 119,000 |
1994/08/09 | 796 | 800 | 796 | 800 | 6,000 |
1994/08/08 | 775 | 797 | 775 | 796 | 51,000 |
1994/08/05 | 790 | 791 | 781 | 781 | 18,000 |
1994/08/04 | 780 | 800 | 780 | 800 | 6,000 |
1994/08/03 | 798 | 798 | 788 | 788 | 51,000 |
1994/08/02 | 788 | 799 | 788 | 798 | 49,000 |
1994/08/01 | 788 | 788 | 787 | 788 | 14,000 |
1994/07/29 | 780 | 780 | 775 | 780 | 30,000 |
1994/07/28 | 784 | 784 | 780 | 780 | 9,000 |
1994/07/27 | 787 | 787 | 787 | 787 | 3,000 |
1994/07/26 | 789 | 789 | 776 | 776 | 17,000 |
1994/07/25 | 797 | 797 | 786 | 790 | 40,000 |
1994/07/22 | 790 | 799 | 790 | 798 | 13,000 |
1994/07/21 | 800 | 800 | 792 | 792 | 37,000 |
1994/07/20 | 802 | 802 | 790 | 800 | 48,000 |
1994/07/19 | 800 | 805 | 800 | 802 | 56,000 |
1994/07/18 | 802 | 802 | 800 | 800 | 13,000 |
1994/07/15 | 804 | 810 | 802 | 802 | 121,000 |
1994/07/14 | 800 | 802 | 800 | 802 | 85,000 |
1994/07/13 | 803 | 803 | 799 | 803 | 112,000 |
1994/07/12 | 803 | 803 | 799 | 800 | 30,000 |
1994/07/11 | 800 | 803 | 799 | 803 | 21,000 |
1994/07/08 | 809 | 809 | 800 | 800 | 61,000 |
1994/07/07 | 804 | 804 | 802 | 803 | 72,000 |
1994/07/06 | 803 | 804 | 800 | 804 | 34,000 |
1994/07/05 | 799 | 800 | 799 | 800 | 50,000 |
1994/07/04 | 809 | 809 | 800 | 800 | 13,000 |
1994/07/01 | 800 | 812 | 792 | 812 | 29,000 |
1994/06/30 | 791 | 800 | 791 | 800 | 21,000 |
1994/06/29 | 792 | 793 | 792 | 793 | 12,000 |
1994/06/28 | 808 | 808 | 796 | 800 | 13,000 |
1994/06/27 | 794 | 809 | 793 | 809 | 22,000 |
1994/06/24 | 810 | 834 | 810 | 834 | 10,000 |
1994/06/23 | 795 | 800 | 791 | 800 | 24,000 |
1994/06/22 | 790 | 801 | 785 | 785 | 83,000 |
1994/06/21 | 801 | 803 | 800 | 800 | 56,000 |
1994/06/20 | 804 | 814 | 800 | 801 | 84,000 |
1994/06/17 | 830 | 832 | 814 | 814 | 91,000 |
1994/06/16 | 831 | 838 | 831 | 838 | 17,000 |
1994/06/15 | 839 | 840 | 826 | 830 | 27,000 |
1994/06/14 | 839 | 840 | 838 | 840 | 18,000 |
1994/06/13 | 835 | 844 | 834 | 844 | 74,000 |
1994/06/10 | 823 | 833 | 810 | 823 | 79,000 |
1994/06/09 | 815 | 833 | 815 | 833 | 24,000 |
1994/06/08 | 814 | 819 | 810 | 814 | 36,000 |
1994/06/07 | 808 | 809 | 808 | 809 | 5,000 |
1994/06/06 | 820 | 820 | 800 | 800 | 55,000 |
1994/06/03 | 816 | 818 | 800 | 800 | 75,000 |
1994/06/02 | 822 | 822 | 816 | 816 | 33,000 |
1994/06/01 | 840 | 840 | 811 | 811 | 6,000 |
1994/05/31 | 800 | 854 | 800 | 854 | 57,000 |
1994/05/30 | 800 | 800 | 798 | 800 | 21,000 |
1994/05/27 | 799 | 800 | 794 | 800 | 66,000 |
1994/05/26 | 810 | 810 | 800 | 800 | 58,000 |
1994/05/25 | 832 | 832 | 829 | 829 | 26,000 |
1994/05/24 | 838 | 838 | 823 | 832 | 36,000 |
1994/05/23 | 839 | 839 | 830 | 830 | 26,000 |
1994/05/20 | 830 | 840 | 829 | 839 | 55,000 |
1994/05/19 | 830 | 830 | 830 | 830 | 1,000 |
1994/05/18 | 821 | 821 | 815 | 815 | 3,000 |
1994/05/17 | 815 | 815 | 815 | 815 | 3,000 |
1994/05/16 | 830 | 830 | 830 | 830 | 7,000 |
1994/05/13 | 840 | 841 | 830 | 835 | 14,000 |
1994/05/12 | 838 | 840 | 838 | 840 | 50,000 |
1994/05/11 | 834 | 838 | 830 | 835 | 90,000 |
1994/05/10 | 830 | 833 | 829 | 833 | 74,000 |
1994/05/09 | 822 | 835 | 815 | 835 | 105,000 |
1994/05/06 | 822 | 822 | 822 | 822 | 6,000 |
1994/04/28 | 811 | 815 | 811 | 812 | 5,000 |
1994/04/27 | 824 | 824 | 820 | 820 | 15,000 |
1994/04/26 | 795 | 824 | 795 | 824 | 187,000 |
1994/04/25 | 805 | 805 | 795 | 795 | 17,000 |
1994/04/22 | 809 | 809 | 795 | 798 | 26,000 |
1994/04/21 | 807 | 817 | 800 | 800 | 26,000 |
1994/04/20 | 805 | 809 | 805 | 807 | 57,000 |
1994/04/19 | 831 | 831 | 805 | 805 | 58,000 |
1994/04/18 | 823 | 840 | 821 | 840 | 28,000 |
1994/04/15 | 825 | 825 | 821 | 824 | 12,000 |
1994/04/14 | 825 | 828 | 819 | 820 | 62,000 |
1994/04/13 | 809 | 829 | 809 | 829 | 174,000 |
1994/04/12 | 808 | 819 | 805 | 819 | 114,000 |
1994/04/11 | 810 | 810 | 800 | 801 | 20,000 |
1994/04/08 | 793 | 806 | 790 | 800 | 157,000 |
1994/04/07 | 780 | 790 | 780 | 790 | 98,000 |
1994/04/06 | 780 | 790 | 778 | 780 | 19,000 |
1994/04/05 | 782 | 782 | 775 | 775 | 16,000 |
1994/04/04 | 782 | 782 | 780 | 780 | 21,000 |
1994/04/01 | 782 | 786 | 782 | 785 | 25,000 |
1994/03/31 | 808 | 808 | 801 | 801 | 44,000 |
1994/03/30 | 808 | 808 | 807 | 808 | 27,000 |
1994/03/29 | 808 | 815 | 805 | 815 | 18,000 |
1994/03/28 | 806 | 810 | 806 | 810 | 4,000 |
1994/03/25 | 805 | 811 | 800 | 806 | 52,000 |
1994/03/24 | 805 | 805 | 802 | 805 | 36,000 |
1994/03/23 | 829 | 829 | 820 | 825 | 36,000 |
1994/03/22 | 805 | 840 | 805 | 840 | 66,000 |
1994/03/18 | 829 | 829 | 825 | 825 | 38,000 |
1994/03/17 | 825 | 829 | 824 | 829 | 31,000 |
1994/03/16 | 828 | 828 | 818 | 825 | 60,000 |
1994/03/15 | 820 | 825 | 820 | 821 | 64,000 |
1994/03/14 | 805 | 820 | 805 | 820 | 52,000 |
1994/03/11 | 800 | 801 | 795 | 801 | 161,000 |
1994/03/10 | 785 | 795 | 785 | 795 | 107,000 |
1994/03/09 | 785 | 790 | 780 | 785 | 60,000 |
1994/03/08 | 791 | 791 | 790 | 790 | 40,000 |
1994/03/07 | 793 | 795 | 790 | 795 | 97,000 |
1994/03/04 | 800 | 801 | 790 | 793 | 94,000 |
1994/03/03 | 810 | 810 | 800 | 801 | 82,000 |
1994/03/02 | 820 | 820 | 811 | 820 | 88,000 |
1994/03/01 | 820 | 825 | 812 | 820 | 38,000 |
1994/02/28 | 800 | 820 | 795 | 820 | 51,000 |
1994/02/25 | 794 | 799 | 790 | 795 | 77,000 |
1994/02/24 | 794 | 799 | 790 | 795 | 72,000 |
1994/02/23 | 794 | 795 | 790 | 790 | 22,000 |
1994/02/22 | 795 | 795 | 795 | 795 | 7,000 |
1994/02/21 | 782 | 790 | 780 | 780 | 29,000 |
1994/02/18 | 790 | 800 | 781 | 781 | 29,000 |
1994/02/17 | 790 | 790 | 780 | 780 | 89,000 |
1994/02/16 | 811 | 811 | 790 | 790 | 31,000 |
1994/02/15 | 814 | 817 | 800 | 801 | 51,000 |
1994/02/14 | 830 | 848 | 818 | 818 | 56,000 |
1994/02/10 | 821 | 830 | 820 | 820 | 38,000 |
1994/02/09 | 830 | 835 | 818 | 818 | 63,000 |
1994/02/08 | 841 | 855 | 840 | 840 | 43,000 |
1994/02/07 | 856 | 856 | 836 | 841 | 47,000 |
1994/02/04 | 855 | 855 | 846 | 846 | 14,000 |
1994/02/03 | 861 | 861 | 851 | 851 | 22,000 |
1994/02/02 | 860 | 866 | 860 | 861 | 37,000 |
1994/02/01 | 866 | 880 | 866 | 880 | 22,000 |
1994/01/31 | 857 | 865 | 850 | 865 | 90,000 |
1994/01/28 | 808 | 819 | 808 | 819 | 18,000 |
1994/01/27 | 820 | 829 | 810 | 829 | 69,000 |
1994/01/26 | 807 | 820 | 800 | 820 | 77,000 |
1994/01/25 | 800 | 810 | 800 | 810 | 19,000 |
1994/01/24 | 786 | 800 | 786 | 800 | 44,000 |
1994/01/21 | 826 | 836 | 815 | 836 | 28,000 |
1994/01/20 | 839 | 845 | 839 | 840 | 20,000 |
1994/01/19 | 810 | 840 | 810 | 839 | 19,000 |
1994/01/18 | 835 | 835 | 835 | 835 | 1,000 |
1994/01/17 | 825 | 825 | 825 | 825 | 6,000 |
1994/01/14 | 834 | 845 | 820 | 845 | 40,000 |
1994/01/13 | 820 | 830 | 820 | 829 | 44,000 |
1994/01/12 | 800 | 820 | 800 | 820 | 12,000 |
1994/01/11 | 834 | 834 | 820 | 820 | 15,000 |
1994/01/10 | 810 | 829 | 810 | 827 | 51,000 |
1994/01/07 | 810 | 810 | 799 | 809 | 37,000 |
1994/01/06 | 800 | 800 | 785 | 800 | 23,000 |
1994/01/05 | 780 | 800 | 780 | 800 | 15,000 |
1994/01/04 | 763 | 763 | 761 | 762 | 17,000 |