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 |
---|---|---|---|---|---|
1995/12/28 | 660 | 663 | 658 | 658 | 30,000 |
1995/12/27 | 660 | 663 | 657 | 657 | 33,000 |
1995/12/26 | 661 | 661 | 657 | 657 | 16,000 |
1995/12/25 | 654 | 660 | 650 | 660 | 45,000 |
1995/12/22 | 660 | 661 | 649 | 649 | 53,000 |
1995/12/21 | 630 | 650 | 630 | 650 | 29,000 |
1995/12/20 | 659 | 661 | 631 | 631 | 115,000 |
1995/12/19 | 650 | 655 | 647 | 649 | 36,000 |
1995/12/18 | 648 | 648 | 640 | 647 | 96,000 |
1995/12/15 | 632 | 640 | 632 | 636 | 83,000 |
1995/12/14 | 625 | 640 | 625 | 631 | 219,000 |
1995/12/13 | 619 | 625 | 619 | 625 | 86,000 |
1995/12/12 | 614 | 614 | 605 | 610 | 55,000 |
1995/12/11 | 619 | 619 | 604 | 604 | 17,000 |
1995/12/08 | 603 | 610 | 603 | 610 | 191,000 |
1995/12/07 | 607 | 607 | 603 | 603 | 37,000 |
1995/12/06 | 610 | 615 | 610 | 610 | 17,000 |
1995/12/05 | 620 | 620 | 610 | 610 | 63,000 |
1995/12/04 | 619 | 624 | 580 | 610 | 208,000 |
1995/12/01 | 600 | 619 | 600 | 619 | 14,000 |
1995/11/30 | 602 | 610 | 596 | 596 | 17,000 |
1995/11/29 | 612 | 612 | 608 | 608 | 3,000 |
1995/11/28 | 604 | 614 | 604 | 614 | 6,000 |
1995/11/27 | 593 | 610 | 593 | 610 | 18,000 |
1995/11/24 | 589 | 589 | 589 | 589 | 2,000 |
1995/11/22 | 615 | 615 | 588 | 588 | 9,000 |
1995/11/21 | 615 | 615 | 608 | 615 | 9,000 |
1995/11/20 | 619 | 619 | 615 | 615 | 4,000 |
1995/11/17 | 619 | 620 | 611 | 615 | 29,000 |
1995/11/16 | 602 | 615 | 602 | 615 | 2,000 |
1995/11/15 | 599 | 601 | 599 | 601 | 33,000 |
1995/11/14 | 601 | 601 | 601 | 601 | 13,000 |
1995/11/13 | 595 | 601 | 595 | 601 | 11,000 |
1995/11/10 | 595 | 595 | 595 | 595 | 38,000 |
1995/11/09 | 585 | 595 | 585 | 585 | 20,000 |
1995/11/08 | 585 | 585 | 585 | 585 | 20,000 |
1995/11/07 | 586 | 586 | 586 | 586 | 3,000 |
1995/11/06 | 615 | 616 | 615 | 616 | 23,000 |
1995/11/02 | 596 | 615 | 596 | 615 | 23,000 |
1995/11/01 | 585 | 585 | 585 | 585 | 26,000 |
1995/10/31 | 595 | 595 | 585 | 585 | 22,000 |
1995/10/30 | 576 | 576 | 575 | 575 | 18,000 |
1995/10/27 | 604 | 604 | 575 | 575 | 7,000 |
1995/10/26 | 610 | 610 | 605 | 605 | 4,000 |
1995/10/25 | 605 | 610 | 605 | 610 | 6,000 |
1995/10/24 | 610 | 610 | 605 | 605 | 8,000 |
1995/10/23 | 621 | 621 | 621 | 621 | 13,000 |
1995/10/20 | 621 | 622 | 621 | 621 | 6,000 |
1995/10/19 | 620 | 620 | 620 | 620 | 13,000 |
1995/10/18 | 620 | 620 | 620 | 620 | 20,000 |
1995/10/17 | 621 | 628 | 620 | 628 | 12,000 |
1995/10/13 | 615 | 621 | 615 | 615 | 21,000 |
1995/10/12 | 615 | 615 | 615 | 615 | 16,000 |
1995/10/11 | 625 | 625 | 625 | 625 | 16,000 |
1995/10/09 | 629 | 635 | 625 | 625 | 41,000 |
1995/10/06 | 609 | 630 | 609 | 629 | 87,000 |
1995/10/05 | 611 | 611 | 609 | 609 | 5,000 |
1995/10/04 | 615 | 627 | 609 | 615 | 16,000 |
1995/10/03 | 615 | 615 | 609 | 615 | 34,000 |
1995/10/02 | 623 | 623 | 610 | 610 | 3,000 |
1995/09/29 | 613 | 615 | 612 | 615 | 5,000 |
1995/09/28 | 612 | 612 | 612 | 612 | 1,000 |
1995/09/27 | 613 | 613 | 610 | 610 | 8,000 |
1995/09/26 | 613 | 613 | 610 | 613 | 13,000 |
1995/09/25 | 620 | 623 | 615 | 615 | 48,000 |
1995/09/22 | 623 | 630 | 623 | 623 | 5,000 |
1995/09/21 | 630 | 640 | 630 | 630 | 42,000 |
1995/09/20 | 655 | 655 | 640 | 650 | 16,000 |
1995/09/19 | 648 | 648 | 640 | 640 | 8,000 |
1995/09/18 | 630 | 638 | 630 | 632 | 22,000 |
1995/09/14 | 648 | 648 | 635 | 635 | 22,000 |
1995/09/13 | 633 | 633 | 630 | 630 | 10,000 |
1995/09/12 | 650 | 650 | 632 | 632 | 4,000 |
1995/09/11 | 631 | 649 | 631 | 649 | 8,000 |
1995/09/08 | 650 | 650 | 630 | 630 | 48,000 |
1995/09/07 | 630 | 650 | 630 | 650 | 6,000 |
1995/09/06 | 630 | 650 | 630 | 650 | 22,000 |
1995/09/05 | 636 | 636 | 633 | 633 | 31,000 |
1995/09/04 | 654 | 660 | 654 | 656 | 38,000 |
1995/09/01 | 642 | 649 | 640 | 649 | 46,000 |
1995/08/31 | 635 | 649 | 635 | 649 | 36,000 |
1995/08/30 | 645 | 650 | 645 | 645 | 34,000 |
1995/08/29 | 627 | 655 | 627 | 655 | 10,000 |
1995/08/28 | 616 | 625 | 616 | 617 | 30,000 |
1995/08/25 | 635 | 636 | 615 | 615 | 8,000 |
1995/08/24 | 634 | 636 | 634 | 636 | 33,000 |
1995/08/23 | 639 | 645 | 639 | 641 | 12,000 |
1995/08/22 | 646 | 650 | 645 | 646 | 72,000 |
1995/08/21 | 639 | 639 | 636 | 636 | 54,000 |
1995/08/18 | 639 | 639 | 635 | 636 | 17,000 |
1995/08/17 | 651 | 651 | 641 | 641 | 13,000 |
1995/08/16 | 655 | 655 | 641 | 641 | 43,000 |
1995/08/15 | 619 | 640 | 619 | 635 | 67,000 |
1995/08/14 | 619 | 621 | 619 | 621 | 31,000 |
1995/08/11 | 612 | 619 | 612 | 619 | 20,000 |
1995/08/10 | 619 | 619 | 612 | 612 | 41,000 |
1995/08/09 | 620 | 620 | 612 | 615 | 86,000 |
1995/08/08 | 611 | 612 | 611 | 612 | 13,000 |
1995/08/07 | 640 | 640 | 630 | 630 | 28,000 |
1995/08/04 | 640 | 640 | 620 | 620 | 19,000 |
1995/08/03 | 640 | 645 | 625 | 640 | 10,000 |
1995/08/02 | 630 | 640 | 625 | 625 | 37,000 |
1995/08/01 | 629 | 629 | 623 | 623 | 20,000 |
1995/07/31 | 623 | 630 | 623 | 630 | 12,000 |
1995/07/28 | 640 | 640 | 625 | 630 | 28,000 |
1995/07/27 | 640 | 641 | 640 | 640 | 72,000 |
1995/07/26 | 616 | 640 | 616 | 640 | 27,000 |
1995/07/25 | 615 | 615 | 610 | 610 | 13,000 |
1995/07/24 | 629 | 629 | 621 | 621 | 30,000 |
1995/07/21 | 626 | 626 | 621 | 621 | 14,000 |
1995/07/20 | 642 | 645 | 630 | 645 | 78,000 |
1995/07/19 | 653 | 653 | 642 | 642 | 96,000 |
1995/07/18 | 661 | 661 | 648 | 648 | 21,000 |
1995/07/14 | 650 | 650 | 641 | 641 | 12,000 |
1995/07/13 | 655 | 659 | 640 | 640 | 189,000 |
1995/07/12 | 671 | 671 | 661 | 665 | 90,000 |
1995/07/11 | 659 | 666 | 659 | 666 | 7,000 |
1995/07/10 | 672 | 672 | 666 | 666 | 53,000 |
1995/07/07 | 671 | 671 | 671 | 671 | 16,000 |
1995/07/06 | 628 | 628 | 628 | 628 | 6,000 |
1995/07/05 | 645 | 645 | 628 | 628 | 14,000 |
1995/07/04 | 645 | 670 | 645 | 655 | 239,000 |
1995/07/03 | 620 | 635 | 620 | 635 | 15,000 |
1995/06/30 | 610 | 620 | 610 | 620 | 11,000 |
1995/06/29 | 610 | 610 | 608 | 610 | 36,000 |
1995/06/28 | 619 | 620 | 617 | 618 | 9,000 |
1995/06/27 | 620 | 621 | 620 | 621 | 7,000 |
1995/06/26 | 621 | 630 | 621 | 630 | 4,000 |
1995/06/23 | 621 | 621 | 621 | 621 | 20,000 |
1995/06/22 | 625 | 625 | 620 | 620 | 18,000 |
1995/06/21 | 620 | 625 | 620 | 625 | 14,000 |
1995/06/20 | 611 | 613 | 611 | 611 | 57,000 |
1995/06/19 | 610 | 611 | 610 | 611 | 3,000 |
1995/06/16 | 626 | 626 | 611 | 612 | 19,000 |
1995/06/15 | 607 | 608 | 605 | 608 | 51,000 |
1995/06/14 | 614 | 614 | 605 | 607 | 30,000 |
1995/06/13 | 600 | 601 | 600 | 601 | 12,000 |
1995/06/12 | 630 | 630 | 610 | 610 | 106,000 |
1995/06/09 | 635 | 645 | 626 | 630 | 38,000 |
1995/06/08 | 635 | 635 | 633 | 635 | 64,000 |
1995/06/07 | 633 | 635 | 633 | 634 | 44,000 |
1995/06/06 | 639 | 640 | 637 | 637 | 45,000 |
1995/06/05 | 645 | 645 | 636 | 636 | 77,000 |
1995/06/02 | 640 | 646 | 640 | 646 | 60,000 |
1995/06/01 | 635 | 637 | 635 | 637 | 14,000 |
1995/05/31 | 634 | 634 | 633 | 634 | 30,000 |
1995/05/30 | 635 | 635 | 633 | 633 | 22,000 |
1995/05/29 | 634 | 634 | 634 | 634 | 18,000 |
1995/05/26 | 623 | 633 | 623 | 633 | 105,000 |
1995/05/25 | 637 | 637 | 623 | 623 | 78,000 |
1995/05/24 | 645 | 645 | 637 | 637 | 77,000 |
1995/05/23 | 641 | 641 | 641 | 641 | 16,000 |
1995/05/22 | 640 | 641 | 635 | 635 | 95,000 |
1995/05/19 | 634 | 645 | 628 | 640 | 139,000 |
1995/05/18 | 641 | 641 | 641 | 641 | 50,000 |
1995/05/17 | 641 | 642 | 641 | 641 | 26,000 |
1995/05/16 | 643 | 643 | 640 | 640 | 63,000 |
1995/05/15 | 643 | 643 | 643 | 643 | 16,000 |
1995/05/12 | 641 | 644 | 641 | 644 | 21,000 |
1995/05/11 | 650 | 650 | 641 | 641 | 24,000 |
1995/05/10 | 640 | 641 | 637 | 641 | 161,000 |
1995/05/09 | 636 | 640 | 636 | 640 | 6,000 |
1995/05/08 | 635 | 640 | 635 | 639 | 34,000 |
1995/05/02 | 636 | 636 | 624 | 624 | 11,000 |
1995/05/01 | 625 | 625 | 625 | 625 | 19,000 |
1995/04/28 | 628 | 632 | 628 | 628 | 15,000 |
1995/04/27 | 631 | 631 | 628 | 628 | 18,000 |
1995/04/26 | 631 | 631 | 631 | 631 | 7,000 |
1995/04/25 | 644 | 646 | 634 | 634 | 42,000 |
1995/04/24 | 656 | 656 | 646 | 646 | 22,000 |
1995/04/21 | 646 | 646 | 646 | 646 | 15,000 |
1995/04/20 | 646 | 646 | 645 | 646 | 28,000 |
1995/04/19 | 610 | 626 | 610 | 626 | 141,000 |
1995/04/18 | 610 | 610 | 610 | 610 | 11,000 |
1995/04/17 | 601 | 601 | 600 | 600 | 9,000 |
1995/04/14 | 611 | 611 | 602 | 602 | 28,000 |
1995/04/13 | 611 | 615 | 610 | 610 | 54,000 |
1995/04/12 | 610 | 631 | 610 | 631 | 139,000 |
1995/04/11 | 586 | 599 | 580 | 599 | 18,000 |
1995/04/10 | 561 | 566 | 561 | 566 | 30,000 |
1995/04/07 | 560 | 561 | 560 | 561 | 4,000 |
1995/04/06 | 565 | 565 | 552 | 560 | 16,000 |
1995/04/05 | 584 | 584 | 575 | 575 | 11,000 |
1995/04/04 | 592 | 594 | 574 | 584 | 15,000 |
1995/04/03 | 610 | 610 | 582 | 582 | 38,000 |
1995/03/31 | 600 | 610 | 600 | 605 | 30,000 |
1995/03/30 | 600 | 600 | 600 | 600 | 1,000 |
1995/03/29 | 600 | 601 | 600 | 601 | 4,000 |
1995/03/28 | 611 | 611 | 610 | 610 | 51,000 |
1995/03/27 | 596 | 605 | 596 | 605 | 37,000 |
1995/03/24 | 597 | 602 | 597 | 602 | 5,000 |
1995/03/23 | 600 | 610 | 596 | 596 | 44,000 |
1995/03/22 | 609 | 609 | 600 | 600 | 52,000 |
1995/03/20 | 600 | 600 | 599 | 599 | 43,000 |
1995/03/17 | 616 | 616 | 595 | 600 | 50,000 |
1995/03/16 | 615 | 615 | 610 | 610 | 41,000 |
1995/03/15 | 610 | 615 | 595 | 611 | 15,000 |
1995/03/14 | 619 | 619 | 617 | 617 | 36,000 |
1995/03/13 | 636 | 636 | 616 | 616 | 22,000 |
1995/03/10 | 666 | 680 | 636 | 636 | 75,000 |
1995/03/09 | 666 | 667 | 666 | 667 | 10,000 |
1995/03/08 | 685 | 685 | 666 | 666 | 8,000 |
1995/03/07 | 680 | 680 | 670 | 675 | 58,000 |
1995/03/06 | 665 | 666 | 665 | 666 | 3,000 |
1995/03/03 | 700 | 710 | 670 | 670 | 33,000 |
1995/03/02 | 698 | 700 | 698 | 700 | 56,000 |
1995/03/01 | 672 | 672 | 665 | 668 | 34,000 |
1995/02/28 | 665 | 665 | 660 | 665 | 12,000 |
1995/02/27 | 631 | 651 | 631 | 651 | 14,000 |
1995/02/24 | 664 | 665 | 664 | 665 | 8,000 |
1995/02/23 | 685 | 685 | 665 | 665 | 71,000 |
1995/02/22 | 710 | 710 | 690 | 690 | 9,000 |
1995/02/21 | 719 | 720 | 710 | 720 | 17,000 |
1995/02/20 | 724 | 729 | 724 | 724 | 5,000 |
1995/02/17 | 682 | 706 | 682 | 706 | 13,000 |
1995/02/16 | 710 | 710 | 690 | 690 | 22,000 |
1995/02/15 | 720 | 720 | 710 | 715 | 21,000 |
1995/02/14 | 721 | 730 | 720 | 730 | 5,000 |
1995/02/10 | 706 | 726 | 706 | 710 | 162,000 |
1995/02/09 | 719 | 719 | 706 | 706 | 14,000 |
1995/02/08 | 719 | 719 | 719 | 719 | 7,000 |
1995/02/07 | 730 | 730 | 729 | 729 | 23,000 |
1995/02/06 | 746 | 746 | 720 | 720 | 10,000 |
1995/02/03 | 748 | 748 | 735 | 745 | 13,000 |
1995/02/02 | 720 | 730 | 720 | 730 | 26,000 |
1995/02/01 | 720 | 720 | 710 | 710 | 54,000 |
1995/01/31 | 730 | 730 | 710 | 710 | 11,000 |
1995/01/30 | 723 | 734 | 722 | 728 | 13,000 |
1995/01/27 | 723 | 730 | 720 | 720 | 7,000 |
1995/01/26 | 741 | 741 | 725 | 730 | 23,000 |
1995/01/25 | 725 | 731 | 725 | 731 | 15,000 |
1995/01/24 | 743 | 744 | 743 | 744 | 8,000 |
1995/01/23 | 750 | 763 | 750 | 763 | 3,000 |
1995/01/20 | 767 | 767 | 750 | 750 | 21,000 |
1995/01/19 | 770 | 770 | 767 | 767 | 3,000 |
1995/01/18 | 785 | 785 | 770 | 770 | 5,000 |
1995/01/17 | 785 | 785 | 785 | 785 | 3,000 |
1995/01/13 | 795 | 795 | 795 | 795 | 65,000 |
1995/01/12 | 790 | 795 | 790 | 795 | 40,000 |
1995/01/11 | 790 | 790 | 790 | 790 | 5,000 |
1995/01/10 | 800 | 800 | 790 | 800 | 33,000 |
1995/01/09 | 795 | 800 | 790 | 800 | 15,000 |
1995/01/06 | 795 | 795 | 785 | 785 | 32,000 |
1995/01/05 | 800 | 803 | 795 | 800 | 30,000 |
1995/01/04 | 795 | 795 | 795 | 795 | 2,000 |