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 |
|---|---|---|---|---|---|
| 2000/12/29 | 206 | 210 | 206 | 210 | 14,000 |
| 2000/12/28 | 209 | 209 | 208 | 209 | 5,000 |
| 2000/12/27 | 206 | 210 | 206 | 206 | 8,000 |
| 2000/12/26 | 208 | 211 | 208 | 208 | 13,000 |
| 2000/12/25 | 214 | 214 | 208 | 211 | 82,000 |
| 2000/12/22 | 212 | 214 | 207 | 210 | 73,000 |
| 2000/12/21 | 206 | 212 | 206 | 212 | 28,000 |
| 2000/12/20 | 215 | 215 | 207 | 210 | 101,000 |
| 2000/12/19 | 215 | 215 | 210 | 210 | 81,000 |
| 2000/12/18 | 214 | 215 | 210 | 215 | 46,000 |
| 2000/12/15 | 215 | 215 | 210 | 210 | 33,000 |
| 2000/12/14 | 220 | 220 | 212 | 212 | 218,000 |
| 2000/12/13 | 212 | 215 | 212 | 215 | 29,000 |
| 2000/12/12 | 215 | 216 | 214 | 216 | 33,000 |
| 2000/12/11 | 213 | 215 | 213 | 214 | 33,000 |
| 2000/12/08 | 209 | 215 | 209 | 215 | 72,000 |
| 2000/12/07 | 215 | 215 | 210 | 213 | 27,000 |
| 2000/12/06 | 213 | 215 | 210 | 210 | 36,000 |
| 2000/12/05 | 219 | 219 | 211 | 213 | 58,000 |
| 2000/12/04 | 221 | 221 | 209 | 210 | 184,000 |
| 2000/12/01 | 209 | 219 | 209 | 213 | 82,000 |
| 2000/11/30 | 210 | 213 | 210 | 213 | 17,000 |
| 2000/11/29 | 212 | 214 | 209 | 214 | 35,000 |
| 2000/11/28 | 209 | 214 | 209 | 209 | 56,000 |
| 2000/11/27 | 208 | 214 | 206 | 214 | 63,000 |
| 2000/11/24 | 204 | 209 | 204 | 209 | 63,000 |
| 2000/11/22 | 209 | 209 | 204 | 204 | 48,000 |
| 2000/11/21 | 200 | 209 | 200 | 209 | 46,000 |
| 2000/11/20 | 207 | 207 | 202 | 205 | 89,000 |
| 2000/11/17 | 203 | 204 | 202 | 204 | 12,000 |
| 2000/11/16 | 200 | 202 | 200 | 202 | 25,000 |
| 2000/11/15 | 204 | 204 | 200 | 200 | 38,000 |
| 2000/11/14 | 204 | 204 | 203 | 204 | 17,000 |
| 2000/11/13 | 202 | 203 | 200 | 203 | 30,000 |
| 2000/11/10 | 204 | 204 | 202 | 203 | 17,000 |
| 2000/11/09 | 202 | 202 | 202 | 202 | 23,000 |
| 2000/11/08 | 205 | 207 | 202 | 207 | 26,000 |
| 2000/11/07 | 207 | 207 | 203 | 203 | 10,000 |
| 2000/11/06 | 202 | 208 | 202 | 208 | 36,000 |
| 2000/11/02 | 205 | 207 | 205 | 206 | 79,000 |
| 2000/11/01 | 200 | 202 | 200 | 202 | 55,000 |
| 2000/10/31 | 201 | 202 | 200 | 202 | 71,000 |
| 2000/10/30 | 205 | 205 | 200 | 200 | 28,000 |
| 2000/10/27 | 200 | 202 | 200 | 202 | 15,000 |
| 2000/10/26 | 204 | 204 | 200 | 204 | 22,000 |
| 2000/10/25 | 204 | 205 | 200 | 205 | 11,000 |
| 2000/10/24 | 205 | 210 | 200 | 205 | 50,000 |
| 2000/10/23 | 203 | 207 | 203 | 205 | 10,000 |
| 2000/10/20 | 208 | 208 | 202 | 202 | 100,000 |
| 2000/10/19 | 206 | 207 | 203 | 206 | 50,000 |
| 2000/10/18 | 208 | 208 | 205 | 208 | 35,000 |
| 2000/10/17 | 205 | 210 | 205 | 207 | 9,000 |
| 2000/10/16 | 204 | 210 | 204 | 210 | 40,000 |
| 2000/10/13 | 203 | 204 | 203 | 204 | 27,000 |
| 2000/10/12 | 205 | 205 | 205 | 205 | 6,000 |
| 2000/10/11 | 207 | 207 | 204 | 206 | 29,000 |
| 2000/10/10 | 207 | 210 | 207 | 207 | 99,000 |
| 2000/10/06 | 212 | 214 | 210 | 210 | 14,000 |
| 2000/10/05 | 214 | 214 | 211 | 212 | 33,000 |
| 2000/10/04 | 211 | 214 | 211 | 214 | 29,000 |
| 2000/10/03 | 219 | 219 | 214 | 215 | 94,000 |
| 2000/10/02 | 215 | 218 | 211 | 218 | 21,000 |
| 2000/09/29 | 214 | 220 | 212 | 220 | 64,000 |
| 2000/09/28 | 208 | 213 | 206 | 206 | 44,000 |
| 2000/09/27 | 209 | 209 | 206 | 206 | 13,000 |
| 2000/09/26 | 205 | 210 | 205 | 210 | 19,000 |
| 2000/09/25 | 207 | 210 | 205 | 210 | 51,000 |
| 2000/09/22 | 210 | 210 | 205 | 207 | 20,000 |
| 2000/09/21 | 214 | 214 | 209 | 211 | 42,000 |
| 2000/09/20 | 207 | 215 | 207 | 214 | 159,000 |
| 2000/09/19 | 203 | 207 | 203 | 207 | 46,000 |
| 2000/09/18 | 200 | 203 | 199 | 203 | 84,000 |
| 2000/09/14 | 200 | 201 | 198 | 200 | 58,000 |
| 2000/09/13 | 205 | 205 | 199 | 200 | 27,000 |
| 2000/09/12 | 205 | 205 | 200 | 200 | 69,000 |
| 2000/09/11 | 203 | 204 | 202 | 202 | 68,000 |
| 2000/09/08 | 204 | 208 | 203 | 208 | 48,000 |
| 2000/09/07 | 211 | 211 | 208 | 211 | 27,000 |
| 2000/09/06 | 210 | 211 | 210 | 211 | 32,000 |
| 2000/09/05 | 212 | 212 | 210 | 211 | 10,000 |
| 2000/09/04 | 216 | 216 | 210 | 215 | 81,000 |
| 2000/09/01 | 214 | 214 | 210 | 213 | 19,000 |
| 2000/08/31 | 212 | 214 | 210 | 214 | 37,000 |
| 2000/08/30 | 213 | 213 | 212 | 212 | 32,000 |
| 2000/08/29 | 211 | 215 | 208 | 210 | 78,000 |
| 2000/08/28 | 214 | 215 | 211 | 211 | 61,000 |
| 2000/08/25 | 216 | 218 | 213 | 215 | 30,000 |
| 2000/08/24 | 217 | 220 | 216 | 219 | 67,000 |
| 2000/08/23 | 213 | 214 | 212 | 212 | 19,000 |
| 2000/08/22 | 216 | 216 | 211 | 214 | 21,000 |
| 2000/08/21 | 219 | 219 | 214 | 216 | 16,000 |
| 2000/08/18 | 223 | 223 | 214 | 214 | 91,000 |
| 2000/08/17 | 222 | 224 | 217 | 224 | 40,000 |
| 2000/08/16 | 224 | 226 | 221 | 221 | 68,000 |
| 2000/08/15 | 221 | 224 | 218 | 224 | 29,000 |
| 2000/08/14 | 220 | 220 | 218 | 220 | 18,000 |
| 2000/08/11 | 219 | 220 | 219 | 220 | 14,000 |
| 2000/08/10 | 218 | 219 | 218 | 219 | 12,000 |
| 2000/08/09 | 219 | 220 | 213 | 213 | 42,000 |
| 2000/08/08 | 219 | 220 | 215 | 219 | 28,000 |
| 2000/08/07 | 218 | 219 | 218 | 219 | 26,000 |
| 2000/08/04 | 217 | 220 | 214 | 220 | 52,000 |
| 2000/08/03 | 213 | 218 | 213 | 218 | 79,000 |
| 2000/08/02 | 214 | 214 | 213 | 213 | 13,000 |
| 2000/08/01 | 212 | 217 | 212 | 217 | 98,000 |
| 2000/07/31 | 219 | 219 | 216 | 217 | 63,000 |
| 2000/07/28 | 225 | 225 | 219 | 220 | 88,000 |
| 2000/07/27 | 213 | 215 | 212 | 215 | 74,000 |
| 2000/07/26 | 212 | 214 | 211 | 213 | 36,000 |
| 2000/07/25 | 211 | 214 | 211 | 212 | 46,000 |
| 2000/07/24 | 215 | 220 | 213 | 213 | 61,000 |
| 2000/07/21 | 220 | 220 | 216 | 216 | 62,000 |
| 2000/07/19 | 227 | 227 | 218 | 224 | 126,000 |
| 2000/07/18 | 230 | 232 | 226 | 230 | 77,000 |
| 2000/07/17 | 234 | 235 | 229 | 230 | 51,000 |
| 2000/07/14 | 229 | 233 | 225 | 233 | 81,000 |
| 2000/07/13 | 240 | 240 | 226 | 228 | 108,000 |
| 2000/07/12 | 232 | 245 | 232 | 240 | 354,000 |
| 2000/07/11 | 224 | 232 | 221 | 232 | 195,000 |
| 2000/07/10 | 220 | 225 | 220 | 225 | 69,000 |
| 2000/07/07 | 220 | 225 | 216 | 220 | 56,000 |
| 2000/07/06 | 219 | 225 | 216 | 221 | 88,000 |
| 2000/07/05 | 223 | 223 | 216 | 221 | 101,000 |
| 2000/07/04 | 216 | 225 | 216 | 223 | 228,000 |
| 2000/07/03 | 207 | 213 | 207 | 211 | 193,000 |
| 2000/06/30 | 205 | 206 | 205 | 206 | 34,000 |
| 2000/06/29 | 204 | 205 | 201 | 204 | 31,000 |
| 2000/06/28 | 201 | 204 | 200 | 204 | 90,000 |
| 2000/06/27 | 200 | 201 | 197 | 201 | 91,000 |
| 2000/06/26 | 200 | 200 | 198 | 199 | 21,000 |
| 2000/06/23 | 197 | 200 | 197 | 198 | 44,000 |
| 2000/06/22 | 202 | 203 | 195 | 199 | 316,000 |
| 2000/06/21 | 202 | 204 | 201 | 201 | 30,000 |
| 2000/06/20 | 201 | 204 | 201 | 203 | 118,000 |
| 2000/06/19 | 200 | 205 | 200 | 205 | 83,000 |
| 2000/06/16 | 198 | 199 | 197 | 198 | 169,000 |
| 2000/06/15 | 207 | 207 | 198 | 198 | 201,000 |
| 2000/06/14 | 205 | 209 | 198 | 204 | 192,000 |
| 2000/06/13 | 208 | 213 | 205 | 205 | 113,000 |
| 2000/06/12 | 203 | 206 | 200 | 206 | 63,000 |
| 2000/06/09 | 197 | 204 | 197 | 204 | 47,000 |
| 2000/06/08 | 201 | 202 | 198 | 202 | 37,000 |
| 2000/06/07 | 201 | 201 | 198 | 201 | 20,000 |
| 2000/06/06 | 199 | 200 | 197 | 197 | 20,000 |
| 2000/06/05 | 198 | 201 | 198 | 198 | 39,000 |
| 2000/06/02 | 200 | 204 | 197 | 197 | 87,000 |
| 2000/06/01 | 195 | 202 | 195 | 202 | 53,000 |
| 2000/05/31 | 199 | 199 | 195 | 195 | 28,000 |
| 2000/05/30 | 200 | 200 | 197 | 199 | 28,000 |
| 2000/05/29 | 199 | 200 | 197 | 200 | 23,000 |
| 2000/05/26 | 196 | 198 | 195 | 197 | 70,000 |
| 2000/05/25 | 200 | 201 | 196 | 198 | 30,000 |
| 2000/05/24 | 196 | 201 | 196 | 201 | 49,000 |
| 2000/05/23 | 198 | 200 | 197 | 200 | 28,000 |
| 2000/05/22 | 197 | 198 | 195 | 196 | 47,000 |
| 2000/05/19 | 203 | 203 | 198 | 200 | 111,000 |
| 2000/05/18 | 200 | 203 | 197 | 203 | 34,000 |
| 2000/05/17 | 200 | 205 | 200 | 200 | 37,000 |
| 2000/05/16 | 202 | 203 | 200 | 200 | 38,000 |
| 2000/05/15 | 199 | 204 | 199 | 202 | 25,000 |
| 2000/05/12 | 200 | 203 | 198 | 200 | 16,000 |
| 2000/05/11 | 200 | 200 | 197 | 200 | 16,000 |
| 2000/05/10 | 200 | 200 | 197 | 200 | 54,000 |
| 2000/05/09 | 200 | 202 | 200 | 202 | 8,000 |
| 2000/05/08 | 200 | 203 | 199 | 200 | 82,000 |
| 2000/05/02 | 196 | 200 | 196 | 200 | 36,000 |
| 2000/05/01 | 199 | 200 | 195 | 200 | 78,000 |
| 2000/04/28 | 197 | 198 | 195 | 198 | 50,000 |
| 2000/04/27 | 200 | 200 | 197 | 200 | 53,000 |
| 2000/04/26 | 200 | 200 | 198 | 200 | 39,000 |
| 2000/04/25 | 200 | 202 | 200 | 202 | 9,000 |
| 2000/04/24 | 200 | 205 | 196 | 200 | 28,000 |
| 2000/04/21 | 206 | 206 | 201 | 201 | 17,000 |
| 2000/04/20 | 204 | 209 | 203 | 206 | 132,000 |
| 2000/04/19 | 200 | 204 | 200 | 204 | 19,000 |
| 2000/04/18 | 204 | 206 | 200 | 205 | 41,000 |
| 2000/04/17 | 208 | 208 | 197 | 202 | 72,000 |
| 2000/04/14 | 206 | 209 | 205 | 209 | 18,000 |
| 2000/04/13 | 206 | 209 | 205 | 206 | 74,000 |
| 2000/04/12 | 204 | 206 | 203 | 206 | 34,000 |
| 2000/04/11 | 208 | 208 | 203 | 203 | 39,000 |
| 2000/04/10 | 206 | 206 | 204 | 205 | 17,000 |
| 2000/04/07 | 208 | 208 | 203 | 203 | 39,000 |
| 2000/04/06 | 209 | 209 | 203 | 203 | 73,000 |
| 2000/04/05 | 206 | 213 | 205 | 208 | 97,000 |
| 2000/04/04 | 207 | 207 | 202 | 204 | 13,000 |
| 2000/04/03 | 200 | 209 | 200 | 202 | 84,000 |
| 2000/03/31 | 203 | 204 | 200 | 200 | 17,000 |
| 2000/03/30 | 204 | 204 | 195 | 198 | 86,000 |
| 2000/03/29 | 202 | 205 | 201 | 204 | 55,000 |
| 2000/03/28 | 207 | 207 | 202 | 202 | 51,000 |
| 2000/03/27 | 205 | 207 | 201 | 207 | 106,000 |
| 2000/03/24 | 200 | 203 | 198 | 199 | 51,000 |
| 2000/03/23 | 200 | 201 | 196 | 200 | 43,000 |
| 2000/03/22 | 195 | 200 | 195 | 200 | 51,000 |
| 2000/03/21 | 195 | 195 | 192 | 195 | 93,000 |
| 2000/03/17 | 198 | 199 | 195 | 195 | 120,000 |
| 2000/03/16 | 193 | 199 | 192 | 199 | 52,000 |
| 2000/03/15 | 198 | 200 | 191 | 193 | 164,000 |
| 2000/03/14 | 199 | 199 | 195 | 197 | 54,000 |
| 2000/03/13 | 199 | 199 | 195 | 198 | 29,000 |
| 2000/03/10 | 192 | 199 | 190 | 199 | 219,000 |
| 2000/03/09 | 196 | 197 | 191 | 192 | 116,000 |
| 2000/03/08 | 195 | 202 | 195 | 196 | 37,000 |
| 2000/03/07 | 205 | 205 | 195 | 197 | 69,000 |
| 2000/03/06 | 205 | 205 | 197 | 198 | 44,000 |
| 2000/03/03 | 205 | 209 | 204 | 205 | 81,000 |
| 2000/03/02 | 205 | 207 | 201 | 205 | 36,000 |
| 2000/03/01 | 204 | 209 | 200 | 209 | 55,000 |
| 2000/02/29 | 200 | 204 | 200 | 204 | 15,000 |
| 2000/02/28 | 204 | 204 | 200 | 200 | 8,000 |
| 2000/02/25 | 193 | 199 | 193 | 199 | 30,000 |
| 2000/02/24 | 195 | 198 | 193 | 193 | 17,000 |
| 2000/02/23 | 193 | 198 | 193 | 194 | 13,000 |
| 2000/02/22 | 193 | 196 | 192 | 192 | 23,000 |
| 2000/02/21 | 195 | 200 | 185 | 198 | 84,000 |
| 2000/02/18 | 209 | 214 | 203 | 203 | 125,000 |
| 2000/02/17 | 205 | 205 | 203 | 204 | 24,000 |
| 2000/02/16 | 205 | 208 | 202 | 205 | 30,000 |
| 2000/02/15 | 207 | 212 | 205 | 206 | 40,000 |
| 2000/02/14 | 210 | 212 | 202 | 202 | 36,000 |
| 2000/02/10 | 207 | 210 | 205 | 210 | 40,000 |
| 2000/02/09 | 207 | 212 | 207 | 207 | 33,000 |
| 2000/02/08 | 214 | 214 | 207 | 209 | 20,000 |
| 2000/02/07 | 211 | 211 | 206 | 209 | 27,000 |
| 2000/02/04 | 206 | 216 | 206 | 210 | 27,000 |
| 2000/02/03 | 211 | 213 | 208 | 209 | 36,000 |
| 2000/02/02 | 209 | 220 | 208 | 214 | 104,000 |
| 2000/02/01 | 208 | 212 | 207 | 208 | 28,000 |
| 2000/01/31 | 211 | 214 | 207 | 207 | 12,000 |
| 2000/01/28 | 210 | 210 | 207 | 207 | 19,000 |
| 2000/01/27 | 210 | 219 | 206 | 208 | 41,000 |
| 2000/01/26 | 212 | 213 | 208 | 208 | 72,000 |
| 2000/01/25 | 217 | 218 | 211 | 211 | 21,000 |
| 2000/01/24 | 222 | 224 | 216 | 217 | 14,000 |
| 2000/01/21 | 226 | 226 | 215 | 220 | 37,000 |
| 2000/01/20 | 222 | 230 | 222 | 226 | 97,000 |
| 2000/01/19 | 218 | 225 | 218 | 224 | 48,000 |
| 2000/01/18 | 221 | 223 | 217 | 217 | 18,000 |
| 2000/01/17 | 220 | 226 | 215 | 217 | 44,000 |
| 2000/01/14 | 210 | 218 | 203 | 218 | 58,000 |
| 2000/01/13 | 202 | 225 | 199 | 225 | 81,000 |
| 2000/01/12 | 201 | 203 | 198 | 198 | 92,000 |
| 2000/01/11 | 200 | 202 | 200 | 201 | 31,000 |
| 2000/01/07 | 201 | 201 | 200 | 200 | 47,000 |
| 2000/01/06 | 205 | 205 | 200 | 200 | 39,000 |
| 2000/01/05 | 201 | 208 | 200 | 205 | 101,000 |
| 2000/01/04 | 202 | 202 | 201 | 202 | 10,000 |