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 |
|---|---|---|---|---|---|
| 1996/12/27 | 627 | 630 | 626 | 630 | 7,000 |
| 1996/12/26 | 639 | 650 | 626 | 626 | 67,000 |
| 1996/12/25 | 620 | 639 | 620 | 639 | 23,000 |
| 1996/12/24 | 605 | 620 | 605 | 620 | 38,000 |
| 1996/12/20 | 624 | 624 | 611 | 612 | 36,000 |
| 1996/12/19 | 620 | 620 | 618 | 618 | 29,000 |
| 1996/12/18 | 615 | 620 | 615 | 620 | 20,000 |
| 1996/12/17 | 615 | 615 | 610 | 614 | 30,000 |
| 1996/12/16 | 615 | 615 | 614 | 615 | 32,000 |
| 1996/12/13 | 596 | 599 | 596 | 596 | 64,000 |
| 1996/12/12 | 606 | 610 | 606 | 606 | 7,000 |
| 1996/12/11 | 627 | 627 | 614 | 615 | 40,000 |
| 1996/12/10 | 641 | 650 | 627 | 627 | 66,000 |
| 1996/12/09 | 641 | 641 | 640 | 640 | 2,000 |
| 1996/12/06 | 649 | 650 | 643 | 643 | 28,000 |
| 1996/12/05 | 644 | 650 | 644 | 650 | 17,000 |
| 1996/12/04 | 639 | 649 | 636 | 644 | 8,000 |
| 1996/12/03 | 642 | 650 | 641 | 641 | 31,000 |
| 1996/12/02 | 649 | 650 | 640 | 640 | 36,000 |
| 1996/11/29 | 655 | 655 | 639 | 649 | 16,000 |
| 1996/11/28 | 645 | 645 | 645 | 645 | 60,000 |
| 1996/11/27 | 643 | 649 | 637 | 638 | 154,000 |
| 1996/11/26 | 635 | 635 | 630 | 635 | 50,000 |
| 1996/11/25 | 650 | 650 | 625 | 625 | 9,000 |
| 1996/11/22 | 645 | 652 | 642 | 647 | 21,000 |
| 1996/11/21 | 650 | 660 | 645 | 646 | 22,000 |
| 1996/11/20 | 657 | 657 | 656 | 656 | 44,000 |
| 1996/11/19 | 647 | 647 | 647 | 647 | 1,000 |
| 1996/11/18 | 653 | 653 | 647 | 647 | 7,000 |
| 1996/11/15 | 654 | 655 | 650 | 650 | 55,000 |
| 1996/11/14 | 652 | 653 | 652 | 653 | 27,000 |
| 1996/11/13 | 653 | 653 | 648 | 648 | 73,000 |
| 1996/11/12 | 655 | 655 | 653 | 653 | 21,000 |
| 1996/11/11 | 670 | 670 | 660 | 660 | 5,000 |
| 1996/11/08 | 653 | 668 | 653 | 667 | 52,000 |
| 1996/11/07 | 670 | 670 | 658 | 658 | 24,000 |
| 1996/11/06 | 660 | 670 | 656 | 670 | 119,000 |
| 1996/11/05 | 670 | 670 | 659 | 659 | 29,000 |
| 1996/11/01 | 648 | 655 | 646 | 655 | 51,000 |
| 1996/10/31 | 651 | 651 | 648 | 648 | 125,000 |
| 1996/10/30 | 654 | 654 | 651 | 651 | 14,000 |
| 1996/10/29 | 665 | 665 | 654 | 654 | 12,000 |
| 1996/10/28 | 632 | 672 | 632 | 670 | 24,000 |
| 1996/10/25 | 664 | 664 | 651 | 651 | 25,000 |
| 1996/10/24 | 663 | 666 | 663 | 666 | 48,000 |
| 1996/10/23 | 652 | 660 | 652 | 658 | 26,000 |
| 1996/10/22 | 650 | 651 | 650 | 651 | 48,000 |
| 1996/10/21 | 674 | 674 | 655 | 655 | 10,000 |
| 1996/10/18 | 652 | 670 | 652 | 655 | 60,000 |
| 1996/10/17 | 658 | 659 | 642 | 642 | 41,000 |
| 1996/10/16 | 660 | 660 | 650 | 660 | 70,000 |
| 1996/10/15 | 660 | 670 | 655 | 660 | 29,000 |
| 1996/10/14 | 679 | 679 | 670 | 670 | 20,000 |
| 1996/10/11 | 685 | 687 | 670 | 686 | 58,000 |
| 1996/10/09 | 669 | 687 | 669 | 687 | 55,000 |
| 1996/10/08 | 665 | 668 | 665 | 668 | 22,000 |
| 1996/10/07 | 683 | 683 | 668 | 668 | 25,000 |
| 1996/10/04 | 670 | 683 | 660 | 683 | 36,000 |
| 1996/10/03 | 693 | 694 | 670 | 670 | 19,000 |
| 1996/10/02 | 698 | 700 | 690 | 700 | 44,000 |
| 1996/10/01 | 690 | 700 | 690 | 700 | 11,000 |
| 1996/09/30 | 697 | 697 | 690 | 690 | 20,000 |
| 1996/09/27 | 686 | 695 | 686 | 686 | 17,000 |
| 1996/09/26 | 670 | 685 | 670 | 685 | 15,000 |
| 1996/09/25 | 670 | 680 | 670 | 680 | 46,000 |
| 1996/09/24 | 679 | 679 | 660 | 665 | 27,000 |
| 1996/09/20 | 665 | 673 | 663 | 673 | 72,000 |
| 1996/09/19 | 660 | 670 | 656 | 670 | 193,000 |
| 1996/09/18 | 665 | 670 | 663 | 663 | 43,000 |
| 1996/09/17 | 673 | 680 | 670 | 670 | 176,000 |
| 1996/09/13 | 650 | 660 | 650 | 660 | 320,000 |
| 1996/09/12 | 680 | 680 | 650 | 650 | 22,000 |
| 1996/09/11 | 680 | 686 | 680 | 683 | 22,000 |
| 1996/09/10 | 665 | 690 | 665 | 686 | 36,000 |
| 1996/09/09 | 662 | 664 | 661 | 664 | 15,000 |
| 1996/09/06 | 661 | 664 | 660 | 660 | 7,000 |
| 1996/09/05 | 651 | 661 | 651 | 660 | 29,000 |
| 1996/09/04 | 652 | 652 | 651 | 651 | 3,000 |
| 1996/09/03 | 651 | 651 | 650 | 650 | 5,000 |
| 1996/09/02 | 674 | 680 | 670 | 670 | 27,000 |
| 1996/08/30 | 674 | 674 | 674 | 674 | 14,000 |
| 1996/08/28 | 677 | 677 | 677 | 677 | 10,000 |
| 1996/08/27 | 682 | 682 | 677 | 677 | 6,000 |
| 1996/08/26 | 690 | 694 | 690 | 694 | 35,000 |
| 1996/08/23 | 687 | 687 | 687 | 687 | 3,000 |
| 1996/08/22 | 696 | 696 | 687 | 687 | 13,000 |
| 1996/08/21 | 687 | 687 | 687 | 687 | 16,000 |
| 1996/08/20 | 696 | 696 | 696 | 696 | 3,000 |
| 1996/08/19 | 675 | 680 | 675 | 675 | 45,000 |
| 1996/08/16 | 694 | 694 | 675 | 675 | 2,000 |
| 1996/08/15 | 675 | 675 | 675 | 675 | 20,000 |
| 1996/08/14 | 675 | 680 | 675 | 675 | 14,000 |
| 1996/08/13 | 672 | 675 | 672 | 675 | 37,000 |
| 1996/08/12 | 672 | 672 | 672 | 672 | 9,000 |
| 1996/08/09 | 652 | 672 | 652 | 672 | 144,000 |
| 1996/08/08 | 662 | 662 | 650 | 652 | 17,000 |
| 1996/08/07 | 668 | 677 | 662 | 662 | 8,000 |
| 1996/08/06 | 677 | 677 | 667 | 677 | 8,000 |
| 1996/08/05 | 686 | 687 | 686 | 687 | 4,000 |
| 1996/08/02 | 698 | 700 | 685 | 695 | 30,000 |
| 1996/08/01 | 671 | 698 | 671 | 696 | 34,000 |
| 1996/07/31 | 698 | 698 | 698 | 698 | 108,000 |
| 1996/07/30 | 685 | 695 | 685 | 695 | 11,000 |
| 1996/07/29 | 693 | 693 | 693 | 693 | 20,000 |
| 1996/07/26 | 693 | 693 | 685 | 693 | 40,000 |
| 1996/07/25 | 713 | 713 | 693 | 693 | 9,000 |
| 1996/07/24 | 711 | 718 | 702 | 702 | 42,000 |
| 1996/07/23 | 710 | 711 | 706 | 711 | 5,000 |
| 1996/07/22 | 724 | 724 | 711 | 711 | 15,000 |
| 1996/07/19 | 720 | 725 | 720 | 720 | 23,000 |
| 1996/07/18 | 727 | 742 | 720 | 720 | 126,000 |
| 1996/07/17 | 719 | 720 | 719 | 720 | 16,000 |
| 1996/07/16 | 725 | 725 | 719 | 719 | 62,000 |
| 1996/07/15 | 740 | 741 | 725 | 725 | 23,000 |
| 1996/07/12 | 750 | 750 | 734 | 734 | 98,000 |
| 1996/07/11 | 749 | 749 | 742 | 742 | 35,000 |
| 1996/07/10 | 731 | 750 | 731 | 750 | 149,000 |
| 1996/07/09 | 721 | 721 | 720 | 721 | 14,000 |
| 1996/07/08 | 721 | 724 | 721 | 721 | 5,000 |
| 1996/07/05 | 728 | 728 | 724 | 724 | 4,000 |
| 1996/07/04 | 737 | 737 | 725 | 725 | 20,000 |
| 1996/07/03 | 740 | 740 | 738 | 738 | 25,000 |
| 1996/07/02 | 747 | 747 | 735 | 740 | 10,000 |
| 1996/07/01 | 749 | 749 | 735 | 747 | 9,000 |
| 1996/06/28 | 740 | 740 | 735 | 735 | 6,000 |
| 1996/06/27 | 765 | 770 | 750 | 750 | 19,000 |
| 1996/06/26 | 740 | 765 | 740 | 765 | 27,000 |
| 1996/06/25 | 762 | 762 | 755 | 762 | 37,000 |
| 1996/06/24 | 750 | 754 | 749 | 754 | 34,000 |
| 1996/06/21 | 750 | 750 | 747 | 748 | 13,000 |
| 1996/06/20 | 745 | 745 | 740 | 740 | 36,000 |
| 1996/06/19 | 737 | 745 | 737 | 745 | 30,000 |
| 1996/06/18 | 745 | 745 | 742 | 742 | 18,000 |
| 1996/06/17 | 729 | 745 | 729 | 745 | 13,000 |
| 1996/06/14 | 750 | 774 | 750 | 773 | 98,000 |
| 1996/06/13 | 726 | 730 | 720 | 730 | 24,000 |
| 1996/06/12 | 725 | 727 | 725 | 727 | 12,000 |
| 1996/06/11 | 719 | 720 | 711 | 720 | 35,000 |
| 1996/06/10 | 726 | 728 | 720 | 720 | 44,000 |
| 1996/06/07 | 745 | 745 | 726 | 726 | 11,000 |
| 1996/06/06 | 748 | 748 | 725 | 726 | 32,000 |
| 1996/06/05 | 752 | 752 | 749 | 749 | 13,000 |
| 1996/06/04 | 726 | 735 | 726 | 732 | 77,000 |
| 1996/06/03 | 750 | 750 | 726 | 726 | 104,000 |
| 1996/05/31 | 746 | 755 | 745 | 745 | 20,000 |
| 1996/05/30 | 760 | 760 | 745 | 745 | 12,000 |
| 1996/05/29 | 760 | 760 | 750 | 760 | 14,000 |
| 1996/05/28 | 731 | 760 | 730 | 760 | 15,000 |
| 1996/05/27 | 721 | 735 | 720 | 730 | 58,000 |
| 1996/05/24 | 739 | 739 | 731 | 735 | 31,000 |
| 1996/05/23 | 746 | 746 | 731 | 740 | 58,000 |
| 1996/05/22 | 750 | 752 | 746 | 746 | 40,000 |
| 1996/05/21 | 761 | 761 | 740 | 740 | 19,000 |
| 1996/05/20 | 768 | 778 | 760 | 760 | 71,000 |
| 1996/05/17 | 780 | 780 | 752 | 752 | 28,000 |
| 1996/05/16 | 763 | 774 | 763 | 773 | 54,000 |
| 1996/05/15 | 762 | 763 | 753 | 762 | 83,000 |
| 1996/05/14 | 739 | 763 | 739 | 763 | 29,000 |
| 1996/05/13 | 760 | 770 | 738 | 753 | 285,000 |
| 1996/05/10 | 767 | 785 | 767 | 770 | 73,000 |
| 1996/05/09 | 776 | 776 | 753 | 766 | 48,000 |
| 1996/05/08 | 777 | 785 | 776 | 776 | 42,000 |
| 1996/05/07 | 779 | 780 | 775 | 777 | 34,000 |
| 1996/05/02 | 785 | 785 | 775 | 775 | 106,000 |
| 1996/05/01 | 758 | 787 | 758 | 779 | 158,000 |
| 1996/04/30 | 750 | 750 | 735 | 750 | 42,000 |
| 1996/04/26 | 763 | 764 | 750 | 759 | 46,000 |
| 1996/04/25 | 769 | 769 | 760 | 769 | 20,000 |
| 1996/04/24 | 775 | 775 | 753 | 770 | 45,000 |
| 1996/04/23 | 774 | 785 | 770 | 771 | 78,000 |
| 1996/04/22 | 781 | 789 | 779 | 784 | 75,000 |
| 1996/04/19 | 807 | 809 | 776 | 776 | 110,000 |
| 1996/04/18 | 802 | 820 | 800 | 814 | 546,000 |
| 1996/04/17 | 794 | 803 | 775 | 799 | 529,000 |
| 1996/04/16 | 754 | 800 | 754 | 785 | 696,000 |
| 1996/04/15 | 708 | 734 | 708 | 734 | 202,000 |
| 1996/04/12 | 703 | 709 | 700 | 708 | 591,000 |
| 1996/04/11 | 710 | 724 | 710 | 724 | 107,000 |
| 1996/04/10 | 682 | 710 | 682 | 700 | 146,000 |
| 1996/04/09 | 690 | 690 | 682 | 682 | 35,000 |
| 1996/04/08 | 685 | 685 | 680 | 682 | 21,000 |
| 1996/04/05 | 690 | 690 | 681 | 684 | 48,000 |
| 1996/04/04 | 690 | 690 | 685 | 690 | 49,000 |
| 1996/04/03 | 690 | 690 | 680 | 680 | 107,000 |
| 1996/04/02 | 690 | 690 | 687 | 687 | 6,000 |
| 1996/04/01 | 685 | 689 | 680 | 687 | 12,000 |
| 1996/03/29 | 680 | 690 | 680 | 685 | 38,000 |
| 1996/03/28 | 681 | 681 | 680 | 680 | 11,000 |
| 1996/03/27 | 679 | 679 | 678 | 678 | 3,000 |
| 1996/03/26 | 651 | 680 | 651 | 680 | 22,000 |
| 1996/03/25 | 661 | 671 | 660 | 660 | 27,000 |
| 1996/03/22 | 665 | 665 | 656 | 660 | 24,000 |
| 1996/03/21 | 675 | 690 | 660 | 665 | 407,000 |
| 1996/03/19 | 681 | 681 | 678 | 678 | 10,000 |
| 1996/03/18 | 671 | 690 | 671 | 681 | 16,000 |
| 1996/03/15 | 661 | 671 | 661 | 671 | 5,000 |
| 1996/03/14 | 666 | 666 | 666 | 666 | 53,000 |
| 1996/03/13 | 662 | 662 | 660 | 660 | 4,000 |
| 1996/03/12 | 660 | 660 | 655 | 655 | 10,000 |
| 1996/03/11 | 677 | 690 | 677 | 690 | 13,000 |
| 1996/03/08 | 659 | 690 | 659 | 690 | 111,000 |
| 1996/03/07 | 664 | 689 | 664 | 689 | 15,000 |
| 1996/03/06 | 675 | 690 | 675 | 675 | 17,000 |
| 1996/03/05 | 676 | 690 | 676 | 681 | 27,000 |
| 1996/03/04 | 690 | 690 | 676 | 676 | 27,000 |
| 1996/03/01 | 695 | 695 | 685 | 685 | 2,000 |
| 1996/02/29 | 684 | 695 | 675 | 695 | 27,000 |
| 1996/02/28 | 698 | 698 | 694 | 694 | 39,000 |
| 1996/02/27 | 676 | 677 | 671 | 671 | 8,000 |
| 1996/02/26 | 670 | 678 | 670 | 678 | 3,000 |
| 1996/02/23 | 681 | 681 | 680 | 680 | 2,000 |
| 1996/02/22 | 698 | 706 | 698 | 699 | 13,000 |
| 1996/02/21 | 699 | 699 | 699 | 699 | 11,000 |
| 1996/02/20 | 708 | 708 | 680 | 680 | 11,000 |
| 1996/02/19 | 700 | 707 | 700 | 707 | 8,000 |
| 1996/02/16 | 702 | 702 | 690 | 698 | 59,000 |
| 1996/02/15 | 687 | 701 | 687 | 700 | 221,000 |
| 1996/02/14 | 679 | 699 | 679 | 697 | 18,000 |
| 1996/02/13 | 697 | 697 | 679 | 679 | 25,000 |
| 1996/02/09 | 685 | 694 | 675 | 694 | 35,000 |
| 1996/02/08 | 675 | 695 | 675 | 695 | 26,000 |
| 1996/02/07 | 691 | 697 | 690 | 690 | 10,000 |
| 1996/02/06 | 697 | 697 | 693 | 693 | 10,000 |
| 1996/02/05 | 701 | 701 | 698 | 698 | 8,000 |
| 1996/02/02 | 705 | 710 | 700 | 709 | 35,000 |
| 1996/02/01 | 700 | 700 | 695 | 700 | 25,000 |
| 1996/01/31 | 677 | 697 | 677 | 697 | 4,000 |
| 1996/01/30 | 675 | 675 | 675 | 675 | 6,000 |
| 1996/01/29 | 680 | 680 | 674 | 674 | 57,000 |
| 1996/01/26 | 690 | 700 | 685 | 700 | 11,000 |
| 1996/01/25 | 690 | 690 | 690 | 690 | 30,000 |
| 1996/01/24 | 696 | 696 | 672 | 690 | 26,000 |
| 1996/01/23 | 671 | 700 | 671 | 700 | 6,000 |
| 1996/01/22 | 710 | 710 | 710 | 710 | 23,000 |
| 1996/01/19 | 700 | 710 | 695 | 710 | 73,000 |
| 1996/01/18 | 704 | 704 | 700 | 700 | 7,000 |
| 1996/01/17 | 706 | 707 | 704 | 704 | 22,000 |
| 1996/01/16 | 710 | 715 | 706 | 706 | 100,000 |
| 1996/01/12 | 706 | 710 | 706 | 710 | 16,000 |
| 1996/01/11 | 706 | 707 | 700 | 700 | 122,000 |
| 1996/01/10 | 710 | 715 | 706 | 706 | 77,000 |
| 1996/01/09 | 704 | 714 | 704 | 710 | 61,000 |
| 1996/01/08 | 700 | 700 | 699 | 700 | 87,000 |
| 1996/01/05 | 673 | 690 | 672 | 690 | 47,000 |
| 1996/01/04 | 668 | 670 | 664 | 670 | 18,000 |