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 |
|---|---|---|---|---|---|
| 2001/12/28 | 241 | 242 | 240 | 240 | 18,000 |
| 2001/12/27 | 241 | 242 | 237 | 242 | 85,000 |
| 2001/12/26 | 238 | 239 | 235 | 236 | 21,000 |
| 2001/12/25 | 240 | 240 | 237 | 238 | 30,000 |
| 2001/12/21 | 239 | 240 | 237 | 240 | 34,000 |
| 2001/12/20 | 238 | 239 | 236 | 239 | 98,000 |
| 2001/12/19 | 238 | 240 | 236 | 238 | 34,000 |
| 2001/12/18 | 238 | 240 | 237 | 240 | 33,000 |
| 2001/12/17 | 247 | 247 | 238 | 239 | 69,000 |
| 2001/12/14 | 245 | 245 | 237 | 242 | 295,000 |
| 2001/12/13 | 239 | 240 | 238 | 240 | 13,000 |
| 2001/12/12 | 241 | 241 | 238 | 240 | 40,000 |
| 2001/12/11 | 239 | 243 | 239 | 242 | 253,000 |
| 2001/12/10 | 238 | 239 | 235 | 239 | 24,000 |
| 2001/12/07 | 240 | 240 | 235 | 240 | 135,000 |
| 2001/12/06 | 239 | 240 | 237 | 240 | 39,000 |
| 2001/12/05 | 237 | 239 | 235 | 239 | 39,000 |
| 2001/12/04 | 237 | 238 | 233 | 237 | 105,000 |
| 2001/12/03 | 235 | 237 | 235 | 235 | 28,000 |
| 2001/11/30 | 237 | 237 | 230 | 237 | 86,000 |
| 2001/11/29 | 238 | 238 | 234 | 238 | 20,000 |
| 2001/11/28 | 238 | 238 | 235 | 236 | 25,000 |
| 2001/11/27 | 239 | 239 | 236 | 239 | 36,000 |
| 2001/11/26 | 237 | 239 | 237 | 238 | 33,000 |
| 2001/11/22 | 235 | 237 | 232 | 237 | 28,000 |
| 2001/11/21 | 234 | 235 | 233 | 235 | 19,000 |
| 2001/11/20 | 237 | 237 | 232 | 235 | 89,000 |
| 2001/11/19 | 234 | 238 | 233 | 238 | 27,000 |
| 2001/11/16 | 240 | 240 | 230 | 235 | 139,000 |
| 2001/11/15 | 239 | 242 | 239 | 242 | 77,000 |
| 2001/11/14 | 239 | 240 | 238 | 240 | 24,000 |
| 2001/11/13 | 238 | 239 | 237 | 239 | 35,000 |
| 2001/11/12 | 237 | 240 | 237 | 237 | 37,000 |
| 2001/11/09 | 240 | 241 | 237 | 238 | 42,000 |
| 2001/11/08 | 239 | 240 | 238 | 240 | 33,000 |
| 2001/11/07 | 239 | 239 | 236 | 238 | 44,000 |
| 2001/11/06 | 238 | 238 | 234 | 236 | 38,000 |
| 2001/11/05 | 234 | 237 | 232 | 234 | 50,000 |
| 2001/11/02 | 240 | 240 | 235 | 237 | 132,000 |
| 2001/11/01 | 239 | 240 | 236 | 240 | 57,000 |
| 2001/10/31 | 237 | 241 | 235 | 241 | 85,000 |
| 2001/10/30 | 232 | 238 | 232 | 238 | 17,000 |
| 2001/10/29 | 231 | 240 | 231 | 240 | 37,000 |
| 2001/10/26 | 235 | 238 | 234 | 238 | 32,000 |
| 2001/10/25 | 233 | 234 | 232 | 234 | 51,000 |
| 2001/10/24 | 229 | 234 | 229 | 233 | 50,000 |
| 2001/10/23 | 228 | 231 | 228 | 229 | 37,000 |
| 2001/10/22 | 227 | 228 | 225 | 228 | 17,000 |
| 2001/10/19 | 228 | 229 | 228 | 228 | 73,000 |
| 2001/10/18 | 222 | 227 | 222 | 227 | 15,000 |
| 2001/10/17 | 228 | 228 | 227 | 227 | 13,000 |
| 2001/10/16 | 225 | 229 | 225 | 229 | 9,000 |
| 2001/10/15 | 223 | 230 | 223 | 230 | 28,000 |
| 2001/10/12 | 223 | 229 | 223 | 228 | 41,000 |
| 2001/10/11 | 217 | 222 | 217 | 221 | 33,000 |
| 2001/10/10 | 222 | 222 | 216 | 216 | 25,000 |
| 2001/10/09 | 219 | 227 | 217 | 220 | 41,000 |
| 2001/10/05 | 227 | 229 | 227 | 227 | 36,000 |
| 2001/10/04 | 229 | 234 | 228 | 232 | 138,000 |
| 2001/10/03 | 226 | 230 | 225 | 230 | 34,000 |
| 2001/10/02 | 217 | 229 | 217 | 229 | 65,000 |
| 2001/10/01 | 219 | 223 | 215 | 222 | 71,000 |
| 2001/09/28 | 219 | 219 | 216 | 218 | 33,000 |
| 2001/09/27 | 215 | 220 | 215 | 220 | 25,000 |
| 2001/09/26 | 216 | 216 | 208 | 215 | 35,000 |
| 2001/09/25 | 212 | 220 | 211 | 217 | 47,000 |
| 2001/09/21 | 210 | 212 | 205 | 208 | 41,000 |
| 2001/09/20 | 208 | 210 | 202 | 210 | 131,000 |
| 2001/09/19 | 204 | 209 | 204 | 209 | 75,000 |
| 2001/09/18 | 202 | 207 | 202 | 203 | 32,000 |
| 2001/09/17 | 202 | 204 | 200 | 202 | 33,000 |
| 2001/09/14 | 210 | 211 | 201 | 209 | 85,000 |
| 2001/09/13 | 195 | 207 | 195 | 200 | 54,000 |
| 2001/09/12 | 183 | 199 | 183 | 194 | 43,000 |
| 2001/09/11 | 212 | 216 | 210 | 213 | 23,000 |
| 2001/09/10 | 212 | 218 | 212 | 212 | 24,000 |
| 2001/09/07 | 220 | 221 | 216 | 216 | 27,000 |
| 2001/09/06 | 221 | 224 | 221 | 224 | 16,000 |
| 2001/09/05 | 221 | 222 | 220 | 221 | 28,000 |
| 2001/09/04 | 225 | 230 | 225 | 230 | 36,000 |
| 2001/09/03 | 235 | 236 | 230 | 230 | 83,000 |
| 2001/08/31 | 226 | 232 | 226 | 229 | 47,000 |
| 2001/08/30 | 236 | 239 | 233 | 237 | 24,000 |
| 2001/08/29 | 242 | 242 | 238 | 238 | 37,000 |
| 2001/08/28 | 240 | 241 | 238 | 241 | 25,000 |
| 2001/08/27 | 240 | 240 | 238 | 238 | 31,000 |
| 2001/08/24 | 232 | 237 | 232 | 232 | 29,000 |
| 2001/08/23 | 234 | 243 | 234 | 236 | 30,000 |
| 2001/08/22 | 236 | 244 | 231 | 244 | 95,000 |
| 2001/08/21 | 235 | 236 | 235 | 236 | 10,000 |
| 2001/08/20 | 239 | 239 | 234 | 234 | 111,000 |
| 2001/08/17 | 236 | 238 | 235 | 238 | 44,000 |
| 2001/08/16 | 235 | 240 | 235 | 236 | 43,000 |
| 2001/08/15 | 232 | 236 | 232 | 235 | 23,000 |
| 2001/08/14 | 233 | 235 | 230 | 231 | 19,000 |
| 2001/08/13 | 235 | 235 | 231 | 235 | 16,000 |
| 2001/08/10 | 236 | 236 | 232 | 233 | 12,000 |
| 2001/08/09 | 237 | 237 | 232 | 232 | 20,000 |
| 2001/08/08 | 241 | 241 | 232 | 237 | 13,000 |
| 2001/08/07 | 238 | 243 | 237 | 242 | 61,000 |
| 2001/08/06 | 232 | 238 | 231 | 238 | 27,000 |
| 2001/08/03 | 235 | 235 | 234 | 234 | 71,000 |
| 2001/08/02 | 229 | 237 | 229 | 235 | 30,000 |
| 2001/08/01 | 227 | 234 | 227 | 234 | 32,000 |
| 2001/07/31 | 224 | 224 | 220 | 221 | 16,000 |
| 2001/07/30 | 226 | 227 | 223 | 227 | 52,000 |
| 2001/07/27 | 225 | 230 | 225 | 229 | 44,000 |
| 2001/07/26 | 225 | 229 | 225 | 226 | 24,000 |
| 2001/07/25 | 231 | 231 | 225 | 229 | 26,000 |
| 2001/07/24 | 223 | 230 | 223 | 230 | 26,000 |
| 2001/07/23 | 235 | 235 | 225 | 230 | 94,000 |
| 2001/07/19 | 233 | 235 | 232 | 235 | 50,000 |
| 2001/07/18 | 236 | 236 | 233 | 233 | 42,000 |
| 2001/07/17 | 236 | 239 | 236 | 236 | 26,000 |
| 2001/07/16 | 247 | 247 | 240 | 244 | 207,000 |
| 2001/07/13 | 240 | 243 | 238 | 243 | 51,000 |
| 2001/07/12 | 242 | 242 | 237 | 240 | 70,000 |
| 2001/07/11 | 241 | 241 | 237 | 239 | 29,000 |
| 2001/07/10 | 243 | 243 | 237 | 241 | 103,000 |
| 2001/07/09 | 234 | 239 | 234 | 238 | 58,000 |
| 2001/07/06 | 239 | 239 | 236 | 239 | 16,000 |
| 2001/07/05 | 233 | 240 | 233 | 239 | 28,000 |
| 2001/07/04 | 242 | 243 | 240 | 242 | 42,000 |
| 2001/07/03 | 247 | 248 | 243 | 245 | 87,000 |
| 2001/07/02 | 248 | 248 | 241 | 246 | 74,000 |
| 2001/06/29 | 241 | 248 | 238 | 248 | 142,000 |
| 2001/06/28 | 236 | 243 | 236 | 238 | 62,000 |
| 2001/06/27 | 239 | 240 | 235 | 236 | 65,000 |
| 2001/06/26 | 235 | 235 | 231 | 235 | 37,000 |
| 2001/06/25 | 235 | 236 | 228 | 230 | 72,000 |
| 2001/06/22 | 230 | 235 | 226 | 235 | 48,000 |
| 2001/06/21 | 227 | 231 | 227 | 230 | 52,000 |
| 2001/06/20 | 229 | 229 | 225 | 226 | 90,000 |
| 2001/06/19 | 229 | 229 | 226 | 229 | 25,000 |
| 2001/06/18 | 222 | 229 | 222 | 229 | 27,000 |
| 2001/06/15 | 222 | 223 | 222 | 223 | 38,000 |
| 2001/06/14 | 222 | 224 | 222 | 224 | 21,000 |
| 2001/06/13 | 225 | 225 | 223 | 223 | 10,000 |
| 2001/06/12 | 228 | 228 | 223 | 223 | 41,000 |
| 2001/06/11 | 229 | 229 | 222 | 223 | 38,000 |
| 2001/06/08 | 221 | 229 | 221 | 229 | 138,000 |
| 2001/06/07 | 223 | 224 | 221 | 224 | 14,000 |
| 2001/06/06 | 222 | 224 | 221 | 221 | 20,000 |
| 2001/06/05 | 223 | 224 | 220 | 224 | 22,000 |
| 2001/06/04 | 226 | 226 | 221 | 222 | 62,000 |
| 2001/06/01 | 224 | 225 | 221 | 225 | 29,000 |
| 2001/05/31 | 222 | 224 | 222 | 224 | 69,000 |
| 2001/05/30 | 220 | 224 | 220 | 222 | 24,000 |
| 2001/05/29 | 227 | 227 | 221 | 224 | 33,000 |
| 2001/05/28 | 231 | 231 | 228 | 228 | 13,000 |
| 2001/05/25 | 231 | 231 | 228 | 229 | 58,000 |
| 2001/05/24 | 233 | 233 | 227 | 230 | 49,000 |
| 2001/05/23 | 230 | 232 | 228 | 232 | 34,000 |
| 2001/05/22 | 232 | 233 | 227 | 227 | 47,000 |
| 2001/05/21 | 230 | 231 | 227 | 231 | 44,000 |
| 2001/05/18 | 230 | 230 | 226 | 227 | 103,000 |
| 2001/05/17 | 227 | 228 | 224 | 227 | 51,000 |
| 2001/05/16 | 227 | 229 | 226 | 226 | 47,000 |
| 2001/05/15 | 229 | 230 | 228 | 228 | 33,000 |
| 2001/05/14 | 231 | 232 | 229 | 230 | 15,000 |
| 2001/05/11 | 232 | 232 | 226 | 230 | 65,000 |
| 2001/05/10 | 226 | 230 | 226 | 230 | 50,000 |
| 2001/05/09 | 232 | 233 | 226 | 228 | 76,000 |
| 2001/05/08 | 240 | 240 | 232 | 236 | 98,000 |
| 2001/05/07 | 236 | 239 | 234 | 237 | 52,000 |
| 2001/05/02 | 240 | 240 | 235 | 236 | 77,000 |
| 2001/05/01 | 235 | 235 | 234 | 235 | 98,000 |
| 2001/04/27 | 235 | 235 | 231 | 235 | 107,000 |
| 2001/04/26 | 238 | 239 | 235 | 235 | 73,000 |
| 2001/04/25 | 237 | 240 | 232 | 238 | 92,000 |
| 2001/04/24 | 230 | 238 | 229 | 238 | 132,000 |
| 2001/04/23 | 230 | 233 | 226 | 226 | 121,000 |
| 2001/04/20 | 228 | 228 | 224 | 226 | 85,000 |
| 2001/04/19 | 229 | 229 | 223 | 229 | 65,000 |
| 2001/04/18 | 225 | 228 | 224 | 228 | 63,000 |
| 2001/04/17 | 225 | 225 | 223 | 225 | 36,000 |
| 2001/04/16 | 225 | 227 | 223 | 223 | 73,000 |
| 2001/04/13 | 220 | 222 | 217 | 222 | 83,000 |
| 2001/04/12 | 219 | 220 | 215 | 216 | 38,000 |
| 2001/04/11 | 217 | 219 | 215 | 219 | 43,000 |
| 2001/04/10 | 218 | 218 | 214 | 215 | 19,000 |
| 2001/04/09 | 216 | 216 | 213 | 213 | 37,000 |
| 2001/04/06 | 220 | 220 | 212 | 212 | 74,000 |
| 2001/04/05 | 217 | 219 | 213 | 213 | 58,000 |
| 2001/04/04 | 215 | 217 | 212 | 217 | 33,000 |
| 2001/04/03 | 217 | 217 | 211 | 215 | 88,000 |
| 2001/04/02 | 212 | 219 | 208 | 219 | 79,000 |
| 2001/03/30 | 210 | 213 | 208 | 208 | 37,000 |
| 2001/03/29 | 214 | 214 | 209 | 214 | 24,000 |
| 2001/03/28 | 211 | 215 | 210 | 214 | 33,000 |
| 2001/03/27 | 219 | 220 | 209 | 209 | 70,000 |
| 2001/03/26 | 214 | 219 | 211 | 219 | 78,000 |
| 2001/03/23 | 210 | 211 | 209 | 211 | 21,000 |
| 2001/03/22 | 208 | 211 | 208 | 209 | 34,000 |
| 2001/03/21 | 207 | 212 | 204 | 212 | 40,000 |
| 2001/03/19 | 206 | 208 | 204 | 208 | 103,000 |
| 2001/03/16 | 201 | 209 | 200 | 202 | 69,000 |
| 2001/03/15 | 202 | 202 | 193 | 200 | 233,000 |
| 2001/03/14 | 202 | 205 | 199 | 204 | 128,000 |
| 2001/03/13 | 206 | 207 | 201 | 202 | 71,000 |
| 2001/03/12 | 208 | 209 | 205 | 209 | 80,000 |
| 2001/03/09 | 211 | 212 | 206 | 209 | 85,000 |
| 2001/03/08 | 209 | 210 | 205 | 206 | 21,000 |
| 2001/03/07 | 206 | 210 | 206 | 210 | 14,000 |
| 2001/03/06 | 208 | 210 | 205 | 210 | 31,000 |
| 2001/03/05 | 212 | 212 | 204 | 204 | 96,000 |
| 2001/03/02 | 208 | 212 | 207 | 210 | 48,000 |
| 2001/03/01 | 211 | 214 | 208 | 214 | 56,000 |
| 2001/02/28 | 210 | 211 | 206 | 208 | 63,000 |
| 2001/02/27 | 209 | 210 | 207 | 209 | 18,000 |
| 2001/02/26 | 209 | 209 | 208 | 208 | 25,000 |
| 2001/02/23 | 204 | 209 | 203 | 209 | 43,000 |
| 2001/02/22 | 206 | 206 | 202 | 204 | 21,000 |
| 2001/02/21 | 204 | 208 | 200 | 207 | 54,000 |
| 2001/02/20 | 209 | 209 | 204 | 209 | 83,000 |
| 2001/02/19 | 205 | 207 | 203 | 207 | 8,000 |
| 2001/02/16 | 208 | 208 | 205 | 205 | 32,000 |
| 2001/02/15 | 207 | 207 | 206 | 207 | 20,000 |
| 2001/02/14 | 203 | 204 | 200 | 204 | 45,000 |
| 2001/02/13 | 204 | 204 | 195 | 200 | 80,000 |
| 2001/02/09 | 205 | 205 | 200 | 200 | 78,000 |
| 2001/02/08 | 206 | 206 | 201 | 202 | 34,000 |
| 2001/02/07 | 207 | 207 | 205 | 205 | 6,000 |
| 2001/02/06 | 206 | 210 | 205 | 206 | 18,000 |
| 2001/02/05 | 206 | 207 | 206 | 206 | 14,000 |
| 2001/02/02 | 215 | 215 | 205 | 205 | 116,000 |
| 2001/02/01 | 210 | 212 | 210 | 211 | 22,000 |
| 2001/01/31 | 213 | 213 | 209 | 211 | 43,000 |
| 2001/01/30 | 208 | 214 | 208 | 214 | 22,000 |
| 2001/01/29 | 205 | 209 | 205 | 206 | 7,000 |
| 2001/01/26 | 208 | 210 | 207 | 207 | 7,000 |
| 2001/01/25 | 208 | 208 | 207 | 207 | 14,000 |
| 2001/01/24 | 209 | 212 | 207 | 207 | 25,000 |
| 2001/01/23 | 212 | 212 | 208 | 208 | 12,000 |
| 2001/01/22 | 212 | 212 | 208 | 208 | 32,000 |
| 2001/01/19 | 214 | 214 | 208 | 213 | 92,000 |
| 2001/01/18 | 209 | 212 | 207 | 212 | 42,000 |
| 2001/01/17 | 211 | 211 | 206 | 206 | 15,000 |
| 2001/01/16 | 207 | 211 | 207 | 211 | 21,000 |
| 2001/01/15 | 213 | 213 | 207 | 207 | 55,000 |
| 2001/01/12 | 206 | 208 | 202 | 208 | 16,000 |
| 2001/01/11 | 205 | 209 | 200 | 205 | 64,000 |
| 2001/01/10 | 206 | 210 | 205 | 210 | 42,000 |
| 2001/01/09 | 206 | 210 | 206 | 210 | 11,000 |
| 2001/01/05 | 216 | 216 | 209 | 209 | 79,000 |
| 2001/01/04 | 214 | 214 | 210 | 211 | 15,000 |