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 |
---|---|---|---|---|---|
2002/12/30 | 254 | 260 | 254 | 260 | 8,000 |
2002/12/27 | 254 | 257 | 253 | 257 | 30,000 |
2002/12/26 | 249 | 253 | 248 | 251 | 40,000 |
2002/12/25 | 248 | 249 | 243 | 244 | 135,000 |
2002/12/24 | 246 | 246 | 240 | 243 | 120,000 |
2002/12/20 | 246 | 246 | 241 | 246 | 128,000 |
2002/12/19 | 244 | 246 | 243 | 246 | 61,000 |
2002/12/18 | 249 | 249 | 246 | 248 | 29,000 |
2002/12/17 | 259 | 259 | 249 | 249 | 183,000 |
2002/12/16 | 252 | 254 | 247 | 254 | 26,000 |
2002/12/13 | 249 | 257 | 249 | 257 | 128,000 |
2002/12/12 | 257 | 257 | 253 | 254 | 30,000 |
2002/12/11 | 260 | 260 | 256 | 257 | 55,000 |
2002/12/10 | 253 | 259 | 251 | 258 | 80,000 |
2002/12/09 | 256 | 257 | 254 | 254 | 21,000 |
2002/12/06 | 259 | 259 | 253 | 259 | 56,000 |
2002/12/05 | 263 | 265 | 261 | 264 | 35,000 |
2002/12/04 | 267 | 267 | 261 | 264 | 34,000 |
2002/12/03 | 262 | 267 | 261 | 267 | 137,000 |
2002/12/02 | 259 | 262 | 257 | 261 | 62,000 |
2002/11/29 | 257 | 263 | 257 | 258 | 95,000 |
2002/11/28 | 257 | 262 | 257 | 260 | 46,000 |
2002/11/27 | 255 | 264 | 255 | 257 | 46,000 |
2002/11/26 | 257 | 257 | 252 | 254 | 41,000 |
2002/11/25 | 253 | 259 | 252 | 257 | 68,000 |
2002/11/22 | 250 | 252 | 247 | 251 | 46,000 |
2002/11/21 | 245 | 248 | 244 | 248 | 45,000 |
2002/11/20 | 241 | 246 | 241 | 246 | 96,000 |
2002/11/19 | 244 | 245 | 243 | 245 | 28,000 |
2002/11/18 | 247 | 247 | 244 | 246 | 23,000 |
2002/11/15 | 245 | 247 | 243 | 247 | 32,000 |
2002/11/14 | 246 | 246 | 242 | 245 | 21,000 |
2002/11/13 | 248 | 248 | 243 | 246 | 56,000 |
2002/11/12 | 240 | 248 | 240 | 248 | 49,000 |
2002/11/11 | 248 | 248 | 244 | 244 | 50,000 |
2002/11/08 | 251 | 252 | 249 | 251 | 32,000 |
2002/11/07 | 251 | 252 | 249 | 252 | 24,000 |
2002/11/06 | 251 | 253 | 249 | 251 | 71,000 |
2002/11/05 | 255 | 256 | 249 | 250 | 128,000 |
2002/11/01 | 252 | 254 | 251 | 254 | 26,000 |
2002/10/31 | 251 | 255 | 249 | 254 | 78,000 |
2002/10/30 | 251 | 256 | 251 | 252 | 48,000 |
2002/10/29 | 254 | 254 | 250 | 254 | 20,000 |
2002/10/28 | 253 | 254 | 252 | 254 | 15,000 |
2002/10/25 | 250 | 252 | 248 | 252 | 43,000 |
2002/10/24 | 250 | 250 | 246 | 248 | 16,000 |
2002/10/23 | 245 | 250 | 245 | 250 | 23,000 |
2002/10/22 | 252 | 252 | 245 | 245 | 14,000 |
2002/10/21 | 255 | 255 | 251 | 251 | 25,000 |
2002/10/18 | 254 | 255 | 253 | 253 | 91,000 |
2002/10/17 | 250 | 253 | 250 | 253 | 37,000 |
2002/10/16 | 250 | 250 | 244 | 247 | 42,000 |
2002/10/15 | 241 | 250 | 241 | 250 | 23,000 |
2002/10/11 | 238 | 241 | 236 | 240 | 37,000 |
2002/10/10 | 239 | 239 | 236 | 238 | 30,000 |
2002/10/09 | 243 | 244 | 241 | 241 | 25,000 |
2002/10/08 | 242 | 244 | 242 | 244 | 29,000 |
2002/10/07 | 245 | 247 | 243 | 244 | 12,000 |
2002/10/04 | 253 | 253 | 249 | 252 | 67,000 |
2002/10/03 | 249 | 253 | 248 | 248 | 27,000 |
2002/10/02 | 248 | 249 | 248 | 249 | 9,000 |
2002/10/01 | 249 | 252 | 249 | 252 | 24,000 |
2002/09/30 | 246 | 254 | 246 | 250 | 42,000 |
2002/09/27 | 248 | 254 | 244 | 250 | 53,000 |
2002/09/26 | 241 | 249 | 241 | 244 | 30,000 |
2002/09/25 | 243 | 244 | 238 | 241 | 15,000 |
2002/09/24 | 246 | 255 | 244 | 255 | 54,000 |
2002/09/20 | 245 | 249 | 245 | 247 | 85,000 |
2002/09/19 | 247 | 249 | 245 | 246 | 39,000 |
2002/09/18 | 243 | 245 | 240 | 245 | 17,000 |
2002/09/17 | 232 | 245 | 232 | 245 | 33,000 |
2002/09/13 | 234 | 238 | 230 | 232 | 110,000 |
2002/09/12 | 233 | 241 | 232 | 238 | 37,000 |
2002/09/11 | 231 | 235 | 231 | 231 | 17,000 |
2002/09/10 | 225 | 235 | 225 | 235 | 57,000 |
2002/09/09 | 223 | 225 | 223 | 225 | 16,000 |
2002/09/06 | 223 | 223 | 220 | 223 | 33,000 |
2002/09/05 | 230 | 230 | 223 | 223 | 37,000 |
2002/09/04 | 227 | 227 | 222 | 226 | 43,000 |
2002/09/03 | 236 | 236 | 226 | 226 | 40,000 |
2002/09/02 | 241 | 241 | 236 | 236 | 102,000 |
2002/08/30 | 236 | 238 | 233 | 236 | 77,000 |
2002/08/29 | 242 | 242 | 236 | 236 | 51,000 |
2002/08/28 | 242 | 242 | 237 | 242 | 25,000 |
2002/08/27 | 239 | 244 | 238 | 240 | 35,000 |
2002/08/26 | 244 | 245 | 240 | 245 | 57,000 |
2002/08/23 | 248 | 248 | 240 | 240 | 33,000 |
2002/08/22 | 239 | 247 | 238 | 244 | 46,000 |
2002/08/21 | 245 | 247 | 242 | 245 | 37,000 |
2002/08/20 | 249 | 249 | 238 | 246 | 123,000 |
2002/08/19 | 243 | 243 | 238 | 240 | 54,000 |
2002/08/16 | 240 | 243 | 237 | 242 | 27,000 |
2002/08/15 | 233 | 240 | 233 | 240 | 31,000 |
2002/08/14 | 234 | 234 | 232 | 232 | 22,000 |
2002/08/13 | 233 | 236 | 233 | 233 | 26,000 |
2002/08/12 | 239 | 245 | 238 | 242 | 30,000 |
2002/08/09 | 244 | 245 | 235 | 245 | 51,000 |
2002/08/08 | 239 | 244 | 239 | 244 | 14,000 |
2002/08/07 | 242 | 242 | 239 | 239 | 11,000 |
2002/08/06 | 243 | 245 | 239 | 239 | 23,000 |
2002/08/05 | 243 | 245 | 243 | 245 | 32,000 |
2002/08/02 | 245 | 249 | 239 | 245 | 95,000 |
2002/08/01 | 232 | 240 | 232 | 240 | 27,000 |
2002/07/31 | 240 | 240 | 237 | 237 | 14,000 |
2002/07/30 | 248 | 249 | 242 | 244 | 49,000 |
2002/07/29 | 231 | 263 | 230 | 263 | 96,000 |
2002/07/26 | 232 | 235 | 222 | 231 | 83,000 |
2002/07/25 | 230 | 236 | 222 | 231 | 67,000 |
2002/07/24 | 232 | 232 | 225 | 225 | 35,000 |
2002/07/23 | 228 | 233 | 227 | 228 | 14,000 |
2002/07/22 | 225 | 231 | 225 | 228 | 53,000 |
2002/07/19 | 235 | 235 | 231 | 231 | 82,000 |
2002/07/18 | 234 | 234 | 232 | 232 | 29,000 |
2002/07/17 | 230 | 233 | 228 | 231 | 56,000 |
2002/07/16 | 234 | 235 | 231 | 232 | 79,000 |
2002/07/15 | 255 | 255 | 243 | 243 | 164,000 |
2002/07/12 | 250 | 250 | 245 | 250 | 27,000 |
2002/07/11 | 251 | 251 | 246 | 251 | 43,000 |
2002/07/10 | 255 | 255 | 249 | 249 | 69,000 |
2002/07/09 | 246 | 253 | 245 | 253 | 51,000 |
2002/07/08 | 250 | 250 | 246 | 249 | 19,000 |
2002/07/05 | 250 | 253 | 245 | 245 | 42,000 |
2002/07/04 | 250 | 250 | 248 | 249 | 27,000 |
2002/07/03 | 248 | 256 | 245 | 256 | 76,000 |
2002/07/02 | 240 | 243 | 238 | 243 | 13,000 |
2002/07/01 | 241 | 241 | 237 | 240 | 14,000 |
2002/06/28 | 235 | 241 | 235 | 241 | 56,000 |
2002/06/27 | 240 | 240 | 234 | 235 | 19,000 |
2002/06/26 | 241 | 241 | 235 | 240 | 23,000 |
2002/06/25 | 240 | 243 | 238 | 241 | 23,000 |
2002/06/24 | 235 | 245 | 233 | 245 | 35,000 |
2002/06/21 | 234 | 238 | 234 | 235 | 19,000 |
2002/06/20 | 237 | 243 | 234 | 243 | 89,000 |
2002/06/19 | 252 | 252 | 238 | 242 | 37,000 |
2002/06/18 | 244 | 248 | 240 | 248 | 35,000 |
2002/06/17 | 248 | 249 | 241 | 245 | 39,000 |
2002/06/14 | 254 | 254 | 249 | 250 | 245,000 |
2002/06/13 | 253 | 253 | 247 | 250 | 31,000 |
2002/06/12 | 251 | 253 | 250 | 253 | 16,000 |
2002/06/11 | 251 | 254 | 251 | 253 | 16,000 |
2002/06/10 | 257 | 257 | 251 | 252 | 18,000 |
2002/06/07 | 259 | 259 | 251 | 257 | 38,000 |
2002/06/06 | 268 | 268 | 258 | 258 | 44,000 |
2002/06/05 | 263 | 265 | 261 | 264 | 25,000 |
2002/06/04 | 262 | 264 | 260 | 261 | 31,000 |
2002/06/03 | 270 | 270 | 262 | 267 | 73,000 |
2002/05/31 | 267 | 267 | 259 | 262 | 34,000 |
2002/05/30 | 263 | 265 | 259 | 265 | 145,000 |
2002/05/29 | 264 | 267 | 264 | 265 | 23,000 |
2002/05/28 | 264 | 269 | 263 | 269 | 31,000 |
2002/05/27 | 269 | 272 | 266 | 269 | 53,000 |
2002/05/24 | 265 | 267 | 260 | 266 | 55,000 |
2002/05/23 | 258 | 265 | 255 | 265 | 46,000 |
2002/05/22 | 255 | 257 | 253 | 253 | 27,000 |
2002/05/21 | 251 | 254 | 250 | 254 | 15,000 |
2002/05/20 | 254 | 254 | 250 | 250 | 76,000 |
2002/05/17 | 250 | 251 | 249 | 250 | 29,000 |
2002/05/16 | 244 | 248 | 244 | 248 | 9,000 |
2002/05/15 | 244 | 247 | 244 | 244 | 15,000 |
2002/05/14 | 248 | 248 | 242 | 242 | 25,000 |
2002/05/13 | 248 | 248 | 245 | 245 | 7,000 |
2002/05/10 | 253 | 253 | 247 | 249 | 15,000 |
2002/05/09 | 253 | 253 | 250 | 250 | 14,000 |
2002/05/08 | 255 | 255 | 249 | 249 | 71,000 |
2002/05/07 | 250 | 254 | 249 | 250 | 16,000 |
2002/05/02 | 252 | 253 | 250 | 250 | 15,000 |
2002/05/01 | 253 | 254 | 251 | 253 | 19,000 |
2002/04/30 | 250 | 253 | 248 | 251 | 31,000 |
2002/04/26 | 255 | 256 | 252 | 253 | 74,000 |
2002/04/25 | 258 | 258 | 256 | 256 | 45,000 |
2002/04/24 | 259 | 260 | 258 | 258 | 32,000 |
2002/04/23 | 260 | 261 | 259 | 260 | 14,000 |
2002/04/22 | 268 | 268 | 259 | 265 | 24,000 |
2002/04/19 | 264 | 264 | 260 | 264 | 69,000 |
2002/04/18 | 263 | 266 | 262 | 264 | 41,000 |
2002/04/17 | 264 | 264 | 259 | 259 | 15,000 |
2002/04/16 | 263 | 264 | 258 | 264 | 20,000 |
2002/04/15 | 260 | 265 | 259 | 265 | 21,000 |
2002/04/12 | 264 | 265 | 259 | 265 | 17,000 |
2002/04/11 | 264 | 264 | 259 | 259 | 11,000 |
2002/04/10 | 265 | 265 | 263 | 264 | 14,000 |
2002/04/09 | 266 | 267 | 260 | 260 | 14,000 |
2002/04/08 | 268 | 268 | 264 | 265 | 14,000 |
2002/04/05 | 265 | 268 | 264 | 264 | 18,000 |
2002/04/04 | 260 | 264 | 260 | 263 | 23,000 |
2002/04/03 | 263 | 263 | 258 | 259 | 75,000 |
2002/04/02 | 260 | 263 | 257 | 263 | 14,000 |
2002/04/01 | 266 | 266 | 257 | 257 | 30,000 |
2002/03/29 | 258 | 265 | 258 | 264 | 45,000 |
2002/03/28 | 270 | 270 | 261 | 261 | 18,000 |
2002/03/27 | 262 | 265 | 259 | 265 | 27,000 |
2002/03/26 | 263 | 263 | 253 | 253 | 18,000 |
2002/03/25 | 266 | 266 | 262 | 262 | 36,000 |
2002/03/22 | 268 | 268 | 264 | 265 | 34,000 |
2002/03/20 | 261 | 263 | 260 | 263 | 107,000 |
2002/03/19 | 263 | 272 | 262 | 272 | 51,000 |
2002/03/18 | 265 | 265 | 263 | 263 | 19,000 |
2002/03/15 | 265 | 265 | 260 | 264 | 23,000 |
2002/03/14 | 264 | 264 | 257 | 257 | 24,000 |
2002/03/13 | 264 | 266 | 260 | 264 | 24,000 |
2002/03/12 | 265 | 267 | 263 | 263 | 34,000 |
2002/03/11 | 262 | 266 | 262 | 265 | 31,000 |
2002/03/08 | 266 | 272 | 266 | 266 | 183,000 |
2002/03/07 | 278 | 280 | 271 | 271 | 24,000 |
2002/03/06 | 279 | 280 | 276 | 278 | 39,000 |
2002/03/05 | 280 | 280 | 275 | 280 | 96,000 |
2002/03/04 | 277 | 279 | 273 | 279 | 82,000 |
2002/03/01 | 273 | 277 | 265 | 276 | 73,000 |
2002/02/28 | 274 | 274 | 268 | 274 | 43,000 |
2002/02/27 | 264 | 274 | 262 | 274 | 82,000 |
2002/02/26 | 264 | 264 | 258 | 262 | 32,000 |
2002/02/25 | 257 | 265 | 257 | 264 | 59,000 |
2002/02/22 | 257 | 257 | 253 | 256 | 19,000 |
2002/02/21 | 255 | 257 | 254 | 257 | 34,000 |
2002/02/20 | 251 | 254 | 249 | 253 | 74,000 |
2002/02/19 | 256 | 257 | 254 | 256 | 49,000 |
2002/02/18 | 253 | 258 | 253 | 257 | 41,000 |
2002/02/15 | 247 | 253 | 247 | 253 | 44,000 |
2002/02/14 | 249 | 255 | 245 | 246 | 110,000 |
2002/02/13 | 244 | 248 | 243 | 244 | 69,000 |
2002/02/12 | 242 | 244 | 241 | 244 | 40,000 |
2002/02/08 | 240 | 243 | 240 | 242 | 79,000 |
2002/02/07 | 240 | 240 | 238 | 240 | 31,000 |
2002/02/06 | 240 | 240 | 236 | 237 | 27,000 |
2002/02/05 | 240 | 240 | 237 | 237 | 24,000 |
2002/02/04 | 242 | 242 | 237 | 239 | 104,000 |
2002/02/01 | 237 | 237 | 233 | 237 | 32,000 |
2002/01/31 | 236 | 240 | 234 | 239 | 15,000 |
2002/01/30 | 232 | 236 | 232 | 236 | 41,000 |
2002/01/29 | 238 | 239 | 236 | 237 | 27,000 |
2002/01/28 | 238 | 241 | 238 | 241 | 13,000 |
2002/01/25 | 243 | 243 | 240 | 240 | 28,000 |
2002/01/24 | 240 | 242 | 237 | 239 | 19,000 |
2002/01/23 | 237 | 245 | 236 | 240 | 50,000 |
2002/01/22 | 236 | 240 | 235 | 235 | 18,000 |
2002/01/21 | 238 | 241 | 236 | 236 | 40,000 |
2002/01/18 | 237 | 237 | 231 | 237 | 80,000 |
2002/01/17 | 232 | 233 | 228 | 229 | 44,000 |
2002/01/16 | 228 | 228 | 226 | 227 | 14,000 |
2002/01/15 | 229 | 229 | 225 | 225 | 8,000 |
2002/01/11 | 234 | 234 | 229 | 229 | 66,000 |
2002/01/10 | 237 | 237 | 232 | 234 | 17,000 |
2002/01/09 | 245 | 245 | 235 | 235 | 68,000 |
2002/01/08 | 240 | 240 | 238 | 240 | 33,000 |
2002/01/07 | 240 | 244 | 239 | 239 | 16,000 |
2002/01/04 | 241 | 244 | 240 | 244 | 24,000 |