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 |
---|---|---|---|---|---|
1999/12/30 | 202 | 202 | 202 | 202 | 12,000 |
1999/12/29 | 204 | 204 | 201 | 201 | 27,000 |
1999/12/28 | 203 | 203 | 201 | 203 | 35,000 |
1999/12/27 | 205 | 206 | 202 | 203 | 31,000 |
1999/12/24 | 206 | 206 | 205 | 205 | 27,000 |
1999/12/22 | 207 | 218 | 205 | 213 | 69,000 |
1999/12/21 | 201 | 207 | 200 | 202 | 25,000 |
1999/12/20 | 206 | 212 | 201 | 202 | 116,000 |
1999/12/17 | 207 | 207 | 201 | 206 | 35,000 |
1999/12/16 | 204 | 205 | 202 | 202 | 36,000 |
1999/12/15 | 220 | 225 | 205 | 205 | 101,000 |
1999/12/14 | 205 | 220 | 205 | 216 | 244,000 |
1999/12/13 | 200 | 200 | 196 | 200 | 35,000 |
1999/12/10 | 196 | 204 | 196 | 201 | 99,000 |
1999/12/09 | 202 | 203 | 196 | 196 | 142,000 |
1999/12/08 | 201 | 203 | 200 | 202 | 79,000 |
1999/12/07 | 208 | 209 | 201 | 204 | 44,000 |
1999/12/06 | 209 | 215 | 205 | 208 | 96,000 |
1999/12/03 | 201 | 204 | 198 | 199 | 93,000 |
1999/12/02 | 202 | 215 | 200 | 201 | 132,000 |
1999/12/01 | 200 | 215 | 200 | 207 | 36,000 |
1999/11/30 | 200 | 203 | 195 | 195 | 173,000 |
1999/11/29 | 205 | 209 | 200 | 200 | 153,000 |
1999/11/26 | 207 | 214 | 207 | 209 | 28,000 |
1999/11/25 | 220 | 220 | 206 | 206 | 51,000 |
1999/11/24 | 219 | 222 | 219 | 221 | 30,000 |
1999/11/22 | 225 | 225 | 222 | 222 | 25,000 |
1999/11/19 | 229 | 240 | 223 | 225 | 92,000 |
1999/11/18 | 209 | 225 | 209 | 225 | 24,000 |
1999/11/17 | 197 | 207 | 195 | 199 | 103,000 |
1999/11/16 | 200 | 202 | 195 | 195 | 47,000 |
1999/11/15 | 210 | 219 | 200 | 200 | 37,000 |
1999/11/12 | 213 | 215 | 210 | 210 | 30,000 |
1999/11/11 | 221 | 223 | 213 | 213 | 34,000 |
1999/11/10 | 231 | 231 | 222 | 225 | 53,000 |
1999/11/09 | 221 | 234 | 221 | 234 | 42,000 |
1999/11/08 | 222 | 224 | 221 | 221 | 32,000 |
1999/11/05 | 232 | 233 | 220 | 220 | 34,000 |
1999/11/04 | 236 | 240 | 221 | 222 | 48,000 |
1999/11/02 | 220 | 235 | 220 | 235 | 79,000 |
1999/11/01 | 220 | 222 | 220 | 220 | 17,000 |
1999/10/29 | 212 | 214 | 210 | 210 | 110,000 |
1999/10/28 | 221 | 224 | 210 | 214 | 54,000 |
1999/10/27 | 223 | 223 | 221 | 221 | 42,000 |
1999/10/26 | 223 | 225 | 222 | 222 | 40,000 |
1999/10/25 | 225 | 230 | 223 | 223 | 81,000 |
1999/10/22 | 232 | 233 | 225 | 225 | 38,000 |
1999/10/21 | 233 | 233 | 232 | 232 | 27,000 |
1999/10/20 | 238 | 240 | 231 | 233 | 90,000 |
1999/10/19 | 239 | 240 | 235 | 240 | 45,000 |
1999/10/18 | 235 | 237 | 235 | 235 | 45,000 |
1999/10/15 | 249 | 251 | 244 | 244 | 39,000 |
1999/10/14 | 250 | 250 | 241 | 244 | 25,000 |
1999/10/13 | 250 | 251 | 250 | 251 | 34,000 |
1999/10/12 | 250 | 250 | 240 | 250 | 27,000 |
1999/10/08 | 247 | 247 | 245 | 247 | 13,000 |
1999/10/07 | 246 | 250 | 245 | 250 | 29,000 |
1999/10/06 | 252 | 253 | 245 | 250 | 14,000 |
1999/10/05 | 253 | 261 | 250 | 261 | 16,000 |
1999/10/04 | 262 | 266 | 256 | 261 | 17,000 |
1999/10/01 | 260 | 265 | 260 | 262 | 23,000 |
1999/09/30 | 260 | 269 | 260 | 268 | 51,000 |
1999/09/29 | 251 | 264 | 241 | 264 | 106,000 |
1999/09/28 | 259 | 259 | 250 | 255 | 10,000 |
1999/09/27 | 240 | 249 | 240 | 249 | 40,000 |
1999/09/24 | 248 | 248 | 236 | 237 | 34,000 |
1999/09/22 | 260 | 260 | 249 | 249 | 26,000 |
1999/09/21 | 268 | 268 | 259 | 260 | 36,000 |
1999/09/20 | 270 | 280 | 262 | 263 | 110,000 |
1999/09/17 | 232 | 275 | 232 | 275 | 114,000 |
1999/09/16 | 230 | 239 | 227 | 233 | 42,000 |
1999/09/14 | 230 | 230 | 228 | 229 | 48,000 |
1999/09/13 | 230 | 245 | 228 | 229 | 60,000 |
1999/09/10 | 237 | 243 | 227 | 228 | 139,000 |
1999/09/09 | 244 | 245 | 237 | 237 | 62,000 |
1999/09/08 | 246 | 246 | 242 | 243 | 62,000 |
1999/09/07 | 260 | 260 | 248 | 249 | 50,000 |
1999/09/06 | 261 | 261 | 252 | 253 | 46,000 |
1999/09/03 | 252 | 261 | 250 | 251 | 43,000 |
1999/09/02 | 259 | 270 | 259 | 267 | 65,000 |
1999/09/01 | 249 | 260 | 249 | 259 | 45,000 |
1999/08/31 | 252 | 256 | 248 | 248 | 47,000 |
1999/08/30 | 253 | 253 | 248 | 251 | 87,000 |
1999/08/27 | 257 | 262 | 250 | 252 | 46,000 |
1999/08/26 | 260 | 260 | 257 | 257 | 19,000 |
1999/08/25 | 260 | 266 | 258 | 259 | 50,000 |
1999/08/24 | 263 | 269 | 262 | 263 | 37,000 |
1999/08/23 | 270 | 280 | 261 | 262 | 59,000 |
1999/08/20 | 264 | 279 | 264 | 270 | 51,000 |
1999/08/19 | 279 | 282 | 275 | 279 | 24,000 |
1999/08/18 | 261 | 280 | 261 | 279 | 77,000 |
1999/08/17 | 271 | 276 | 271 | 276 | 13,000 |
1999/08/16 | 280 | 285 | 279 | 281 | 37,000 |
1999/08/13 | 280 | 280 | 279 | 280 | 24,000 |
1999/08/12 | 279 | 284 | 279 | 280 | 18,000 |
1999/08/11 | 279 | 289 | 279 | 289 | 19,000 |
1999/08/10 | 280 | 281 | 280 | 281 | 4,000 |
1999/08/09 | 265 | 281 | 265 | 279 | 33,000 |
1999/08/06 | 280 | 280 | 265 | 265 | 21,000 |
1999/08/05 | 290 | 291 | 278 | 278 | 43,000 |
1999/08/04 | 291 | 292 | 283 | 288 | 50,000 |
1999/08/03 | 278 | 295 | 278 | 292 | 63,000 |
1999/08/02 | 275 | 278 | 272 | 277 | 19,000 |
1999/07/30 | 288 | 288 | 284 | 284 | 29,000 |
1999/07/29 | 296 | 296 | 277 | 283 | 22,000 |
1999/07/28 | 295 | 298 | 285 | 286 | 32,000 |
1999/07/27 | 291 | 300 | 291 | 300 | 68,000 |
1999/07/26 | 290 | 291 | 277 | 291 | 94,000 |
1999/07/23 | 290 | 294 | 284 | 286 | 116,000 |
1999/07/22 | 299 | 303 | 295 | 303 | 147,000 |
1999/07/21 | 295 | 300 | 295 | 295 | 244,000 |
1999/07/19 | 321 | 321 | 285 | 287 | 330,000 |
1999/07/16 | 275 | 300 | 270 | 270 | 544,000 |
1999/07/15 | 263 | 264 | 260 | 263 | 54,000 |
1999/07/14 | 246 | 267 | 246 | 258 | 302,000 |
1999/07/13 | 248 | 249 | 246 | 246 | 51,000 |
1999/07/12 | 250 | 250 | 247 | 247 | 72,000 |
1999/07/09 | 256 | 256 | 249 | 249 | 88,000 |
1999/07/08 | 253 | 258 | 253 | 255 | 18,000 |
1999/07/07 | 253 | 253 | 251 | 251 | 33,000 |
1999/07/06 | 255 | 257 | 253 | 253 | 25,000 |
1999/07/05 | 263 | 263 | 255 | 255 | 43,000 |
1999/07/02 | 256 | 263 | 256 | 259 | 91,000 |
1999/07/01 | 253 | 256 | 252 | 255 | 25,000 |
1999/06/30 | 255 | 255 | 253 | 253 | 22,000 |
1999/06/29 | 250 | 257 | 250 | 250 | 19,000 |
1999/06/28 | 252 | 252 | 250 | 250 | 14,000 |
1999/06/25 | 253 | 253 | 250 | 250 | 26,000 |
1999/06/24 | 260 | 260 | 251 | 253 | 50,000 |
1999/06/23 | 260 | 263 | 259 | 260 | 17,000 |
1999/06/22 | 265 | 265 | 260 | 263 | 33,000 |
1999/06/21 | 260 | 263 | 258 | 263 | 39,000 |
1999/06/18 | 255 | 260 | 255 | 260 | 100,000 |
1999/06/17 | 255 | 256 | 255 | 256 | 47,000 |
1999/06/16 | 258 | 258 | 255 | 256 | 11,000 |
1999/06/15 | 250 | 259 | 250 | 258 | 17,000 |
1999/06/14 | 261 | 261 | 250 | 250 | 5,000 |
1999/06/11 | 260 | 263 | 256 | 256 | 79,000 |
1999/06/10 | 255 | 256 | 255 | 256 | 25,000 |
1999/06/09 | 250 | 256 | 245 | 256 | 16,000 |
1999/06/08 | 259 | 259 | 254 | 255 | 6,000 |
1999/06/07 | 258 | 259 | 258 | 259 | 7,000 |
1999/06/04 | 260 | 260 | 258 | 258 | 6,000 |
1999/06/03 | 250 | 263 | 250 | 263 | 38,000 |
1999/06/02 | 250 | 259 | 250 | 259 | 31,000 |
1999/06/01 | 230 | 248 | 225 | 248 | 27,000 |
1999/05/31 | 235 | 235 | 231 | 231 | 8,000 |
1999/05/28 | 236 | 236 | 235 | 235 | 12,000 |
1999/05/27 | 240 | 241 | 240 | 241 | 7,000 |
1999/05/26 | 241 | 241 | 240 | 240 | 43,000 |
1999/05/25 | 240 | 241 | 240 | 241 | 47,000 |
1999/05/24 | 246 | 246 | 241 | 241 | 10,000 |
1999/05/21 | 243 | 243 | 240 | 241 | 44,000 |
1999/05/20 | 248 | 250 | 244 | 244 | 86,000 |
1999/05/19 | 246 | 248 | 244 | 248 | 23,000 |
1999/05/18 | 250 | 251 | 249 | 249 | 31,000 |
1999/05/17 | 250 | 255 | 240 | 251 | 66,000 |
1999/05/14 | 273 | 273 | 270 | 270 | 67,000 |
1999/05/13 | 274 | 275 | 273 | 273 | 46,000 |
1999/05/12 | 275 | 275 | 272 | 275 | 80,000 |
1999/05/11 | 275 | 280 | 270 | 271 | 160,000 |
1999/05/10 | 260 | 265 | 256 | 260 | 63,000 |
1999/05/07 | 243 | 260 | 243 | 256 | 122,000 |
1999/05/06 | 239 | 242 | 239 | 241 | 24,000 |
1999/04/30 | 241 | 243 | 237 | 237 | 25,000 |
1999/04/28 | 241 | 243 | 238 | 238 | 36,000 |
1999/04/27 | 243 | 243 | 237 | 240 | 17,000 |
1999/04/26 | 235 | 243 | 235 | 243 | 27,000 |
1999/04/23 | 237 | 243 | 236 | 238 | 10,000 |
1999/04/22 | 235 | 244 | 235 | 244 | 49,000 |
1999/04/21 | 245 | 245 | 235 | 235 | 66,000 |
1999/04/20 | 235 | 246 | 235 | 244 | 92,000 |
1999/04/19 | 240 | 245 | 240 | 240 | 63,000 |
1999/04/16 | 240 | 242 | 240 | 242 | 21,000 |
1999/04/15 | 245 | 245 | 240 | 240 | 25,000 |
1999/04/14 | 240 | 245 | 237 | 244 | 54,000 |
1999/04/13 | 234 | 240 | 234 | 240 | 28,000 |
1999/04/12 | 231 | 239 | 231 | 233 | 35,000 |
1999/04/09 | 250 | 250 | 240 | 242 | 94,000 |
1999/04/08 | 221 | 230 | 221 | 225 | 163,000 |
1999/04/07 | 217 | 221 | 217 | 221 | 24,000 |
1999/04/06 | 220 | 220 | 213 | 217 | 31,000 |
1999/04/05 | 215 | 223 | 215 | 223 | 88,000 |
1999/04/02 | 222 | 222 | 210 | 215 | 59,000 |
1999/04/01 | 225 | 225 | 221 | 221 | 5,000 |
1999/03/31 | 219 | 226 | 218 | 226 | 19,000 |
1999/03/30 | 228 | 228 | 216 | 216 | 14,000 |
1999/03/29 | 226 | 228 | 226 | 228 | 10,000 |
1999/03/26 | 226 | 226 | 225 | 225 | 13,000 |
1999/03/25 | 229 | 229 | 225 | 225 | 75,000 |
1999/03/24 | 235 | 236 | 232 | 234 | 110,000 |
1999/03/23 | 230 | 235 | 230 | 231 | 91,000 |
1999/03/19 | 223 | 227 | 223 | 227 | 100,000 |
1999/03/18 | 223 | 225 | 223 | 223 | 75,000 |
1999/03/17 | 220 | 223 | 218 | 223 | 115,000 |
1999/03/16 | 208 | 215 | 208 | 215 | 56,000 |
1999/03/15 | 210 | 210 | 207 | 207 | 38,000 |
1999/03/12 | 203 | 205 | 202 | 205 | 63,000 |
1999/03/11 | 198 | 202 | 198 | 202 | 50,000 |
1999/03/10 | 198 | 199 | 196 | 198 | 35,000 |
1999/03/09 | 200 | 200 | 195 | 197 | 18,000 |
1999/03/08 | 205 | 205 | 195 | 195 | 49,000 |
1999/03/05 | 194 | 200 | 190 | 200 | 129,000 |
1999/03/04 | 191 | 191 | 188 | 188 | 20,000 |
1999/03/03 | 187 | 190 | 187 | 190 | 32,000 |
1999/03/02 | 192 | 192 | 187 | 187 | 24,000 |
1999/03/01 | 195 | 195 | 192 | 192 | 52,000 |
1999/02/26 | 193 | 194 | 191 | 192 | 17,000 |
1999/02/25 | 192 | 196 | 192 | 196 | 12,000 |
1999/02/24 | 196 | 197 | 195 | 197 | 24,000 |
1999/02/23 | 190 | 197 | 185 | 197 | 60,000 |
1999/02/22 | 191 | 194 | 182 | 194 | 108,000 |
1999/02/19 | 200 | 201 | 190 | 190 | 165,000 |
1999/02/18 | 199 | 200 | 195 | 200 | 17,000 |
1999/02/17 | 197 | 197 | 191 | 195 | 72,000 |
1999/02/16 | 200 | 201 | 198 | 198 | 20,000 |
1999/02/15 | 200 | 201 | 199 | 201 | 36,000 |
1999/02/12 | 200 | 200 | 200 | 200 | 20,000 |
1999/02/10 | 199 | 207 | 199 | 199 | 15,000 |
1999/02/09 | 199 | 200 | 199 | 199 | 14,000 |
1999/02/08 | 199 | 209 | 199 | 209 | 27,000 |
1999/02/05 | 200 | 201 | 198 | 201 | 68,000 |
1999/02/04 | 200 | 201 | 200 | 201 | 3,000 |
1999/02/03 | 209 | 210 | 201 | 205 | 26,000 |
1999/02/02 | 205 | 210 | 205 | 209 | 56,000 |
1999/02/01 | 206 | 206 | 200 | 200 | 9,000 |
1999/01/29 | 203 | 205 | 200 | 200 | 5,000 |
1999/01/28 | 203 | 203 | 198 | 198 | 12,000 |
1999/01/27 | 213 | 213 | 200 | 203 | 18,000 |
1999/01/26 | 209 | 209 | 197 | 208 | 20,000 |
1999/01/25 | 205 | 205 | 197 | 204 | 6,000 |
1999/01/22 | 208 | 216 | 208 | 213 | 14,000 |
1999/01/21 | 205 | 218 | 205 | 213 | 42,000 |
1999/01/20 | 200 | 210 | 200 | 210 | 61,000 |
1999/01/19 | 194 | 196 | 194 | 195 | 20,000 |
1999/01/18 | 198 | 198 | 193 | 193 | 33,000 |
1999/01/14 | 202 | 202 | 193 | 193 | 25,000 |
1999/01/13 | 207 | 207 | 202 | 202 | 13,000 |
1999/01/12 | 205 | 210 | 205 | 207 | 33,000 |
1999/01/11 | 208 | 209 | 208 | 209 | 4,000 |
1999/01/08 | 206 | 210 | 206 | 208 | 19,000 |
1999/01/07 | 215 | 215 | 205 | 205 | 12,000 |
1999/01/06 | 210 | 220 | 210 | 215 | 103,000 |
1999/01/05 | 203 | 203 | 200 | 200 | 12,000 |
1999/01/04 | 199 | 203 | 199 | 203 | 5,000 |