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 |
|---|---|---|---|---|---|
| 2003/12/30 | 316 | 320 | 316 | 316 | 14,000 |
| 2003/12/29 | 315 | 320 | 314 | 314 | 35,000 |
| 2003/12/26 | 315 | 315 | 315 | 315 | 8,000 |
| 2003/12/25 | 313 | 315 | 313 | 315 | 21,000 |
| 2003/12/24 | 314 | 318 | 313 | 317 | 45,000 |
| 2003/12/22 | 318 | 321 | 312 | 313 | 44,000 |
| 2003/12/19 | 313 | 317 | 313 | 314 | 61,000 |
| 2003/12/18 | 313 | 316 | 312 | 313 | 25,000 |
| 2003/12/17 | 318 | 318 | 313 | 313 | 16,000 |
| 2003/12/16 | 317 | 318 | 314 | 314 | 62,000 |
| 2003/12/15 | 317 | 323 | 316 | 316 | 60,000 |
| 2003/12/12 | 317 | 325 | 317 | 318 | 345,000 |
| 2003/12/11 | 301 | 302 | 297 | 302 | 22,000 |
| 2003/12/10 | 307 | 309 | 297 | 297 | 142,000 |
| 2003/12/09 | 294 | 294 | 289 | 293 | 70,000 |
| 2003/12/08 | 295 | 295 | 292 | 292 | 15,000 |
| 2003/12/05 | 297 | 297 | 293 | 294 | 51,000 |
| 2003/12/04 | 297 | 298 | 297 | 297 | 55,000 |
| 2003/12/03 | 301 | 301 | 293 | 298 | 64,000 |
| 2003/12/02 | 305 | 305 | 299 | 302 | 62,000 |
| 2003/12/01 | 293 | 304 | 291 | 303 | 59,000 |
| 2003/11/28 | 297 | 301 | 297 | 298 | 12,000 |
| 2003/11/27 | 295 | 300 | 295 | 300 | 17,000 |
| 2003/11/26 | 296 | 300 | 296 | 300 | 8,000 |
| 2003/11/25 | 293 | 299 | 293 | 295 | 18,000 |
| 2003/11/21 | 294 | 301 | 293 | 297 | 26,000 |
| 2003/11/20 | 291 | 297 | 291 | 297 | 64,000 |
| 2003/11/19 | 290 | 299 | 290 | 296 | 61,000 |
| 2003/11/18 | 304 | 307 | 300 | 300 | 60,000 |
| 2003/11/17 | 305 | 307 | 301 | 307 | 59,000 |
| 2003/11/14 | 308 | 308 | 305 | 305 | 27,000 |
| 2003/11/13 | 307 | 310 | 304 | 305 | 33,000 |
| 2003/11/12 | 310 | 310 | 306 | 306 | 18,000 |
| 2003/11/11 | 301 | 307 | 301 | 306 | 33,000 |
| 2003/11/10 | 309 | 311 | 307 | 308 | 34,000 |
| 2003/11/07 | 308 | 310 | 307 | 309 | 37,000 |
| 2003/11/06 | 313 | 314 | 308 | 308 | 50,000 |
| 2003/11/05 | 307 | 312 | 307 | 312 | 21,000 |
| 2003/11/04 | 310 | 320 | 305 | 307 | 101,000 |
| 2003/10/31 | 303 | 305 | 301 | 301 | 64,000 |
| 2003/10/30 | 298 | 304 | 298 | 303 | 59,000 |
| 2003/10/29 | 298 | 302 | 298 | 298 | 23,000 |
| 2003/10/28 | 298 | 300 | 296 | 298 | 22,000 |
| 2003/10/27 | 303 | 304 | 297 | 298 | 39,000 |
| 2003/10/24 | 298 | 301 | 297 | 298 | 49,000 |
| 2003/10/23 | 299 | 299 | 292 | 292 | 51,000 |
| 2003/10/22 | 304 | 304 | 300 | 301 | 44,000 |
| 2003/10/21 | 307 | 307 | 303 | 304 | 33,000 |
| 2003/10/20 | 301 | 309 | 300 | 305 | 83,000 |
| 2003/10/17 | 305 | 307 | 305 | 306 | 40,000 |
| 2003/10/16 | 313 | 313 | 304 | 306 | 63,000 |
| 2003/10/15 | 315 | 315 | 308 | 309 | 51,000 |
| 2003/10/14 | 313 | 319 | 313 | 316 | 80,000 |
| 2003/10/10 | 308 | 313 | 308 | 313 | 61,000 |
| 2003/10/09 | 309 | 314 | 307 | 307 | 53,000 |
| 2003/10/08 | 307 | 312 | 305 | 309 | 78,000 |
| 2003/10/07 | 305 | 314 | 304 | 311 | 109,000 |
| 2003/10/06 | 304 | 306 | 303 | 303 | 106,000 |
| 2003/10/03 | 295 | 299 | 295 | 296 | 13,000 |
| 2003/10/02 | 294 | 297 | 294 | 297 | 23,000 |
| 2003/10/01 | 291 | 297 | 291 | 294 | 34,000 |
| 2003/09/30 | 293 | 294 | 290 | 291 | 24,000 |
| 2003/09/29 | 292 | 292 | 290 | 292 | 12,000 |
| 2003/09/26 | 295 | 297 | 292 | 292 | 22,000 |
| 2003/09/25 | 298 | 298 | 293 | 297 | 22,000 |
| 2003/09/24 | 299 | 304 | 299 | 301 | 47,000 |
| 2003/09/22 | 303 | 304 | 300 | 300 | 30,000 |
| 2003/09/19 | 300 | 302 | 300 | 301 | 76,000 |
| 2003/09/18 | 301 | 303 | 301 | 301 | 31,000 |
| 2003/09/17 | 301 | 303 | 298 | 301 | 33,000 |
| 2003/09/16 | 307 | 307 | 298 | 298 | 50,000 |
| 2003/09/12 | 310 | 310 | 300 | 304 | 138,000 |
| 2003/09/11 | 302 | 307 | 298 | 300 | 76,000 |
| 2003/09/10 | 294 | 302 | 294 | 298 | 68,000 |
| 2003/09/09 | 298 | 300 | 293 | 298 | 78,000 |
| 2003/09/08 | 295 | 302 | 295 | 297 | 100,000 |
| 2003/09/05 | 285 | 296 | 285 | 294 | 119,000 |
| 2003/09/04 | 281 | 283 | 280 | 280 | 29,000 |
| 2003/09/03 | 283 | 284 | 275 | 280 | 51,000 |
| 2003/09/02 | 286 | 287 | 281 | 282 | 83,000 |
| 2003/09/01 | 280 | 282 | 279 | 282 | 58,000 |
| 2003/08/29 | 283 | 283 | 280 | 280 | 41,000 |
| 2003/08/28 | 288 | 288 | 282 | 282 | 59,000 |
| 2003/08/27 | 289 | 289 | 282 | 282 | 34,000 |
| 2003/08/26 | 288 | 288 | 285 | 285 | 15,000 |
| 2003/08/25 | 287 | 289 | 286 | 286 | 41,000 |
| 2003/08/22 | 288 | 289 | 287 | 287 | 32,000 |
| 2003/08/21 | 288 | 288 | 285 | 288 | 39,000 |
| 2003/08/20 | 292 | 292 | 282 | 285 | 170,000 |
| 2003/08/19 | 294 | 296 | 293 | 295 | 23,000 |
| 2003/08/18 | 292 | 293 | 292 | 292 | 16,000 |
| 2003/08/15 | 293 | 295 | 291 | 291 | 37,000 |
| 2003/08/14 | 285 | 289 | 285 | 289 | 12,000 |
| 2003/08/13 | 285 | 288 | 285 | 286 | 22,000 |
| 2003/08/12 | 289 | 289 | 287 | 287 | 10,000 |
| 2003/08/11 | 286 | 288 | 285 | 286 | 13,000 |
| 2003/08/08 | 290 | 290 | 286 | 286 | 30,000 |
| 2003/08/07 | 294 | 294 | 291 | 291 | 20,000 |
| 2003/08/06 | 290 | 297 | 289 | 295 | 35,000 |
| 2003/08/05 | 296 | 296 | 289 | 289 | 39,000 |
| 2003/08/04 | 300 | 300 | 297 | 297 | 69,000 |
| 2003/08/01 | 296 | 299 | 294 | 296 | 32,000 |
| 2003/07/31 | 299 | 299 | 291 | 291 | 52,000 |
| 2003/07/30 | 296 | 299 | 292 | 299 | 46,000 |
| 2003/07/29 | 299 | 299 | 291 | 291 | 36,000 |
| 2003/07/28 | 293 | 294 | 292 | 294 | 24,000 |
| 2003/07/25 | 290 | 295 | 288 | 288 | 45,000 |
| 2003/07/24 | 297 | 300 | 296 | 296 | 25,000 |
| 2003/07/23 | 298 | 300 | 295 | 299 | 40,000 |
| 2003/07/22 | 295 | 301 | 293 | 293 | 33,000 |
| 2003/07/18 | 297 | 297 | 290 | 295 | 61,000 |
| 2003/07/17 | 294 | 297 | 291 | 297 | 72,000 |
| 2003/07/16 | 305 | 305 | 296 | 298 | 74,000 |
| 2003/07/15 | 310 | 310 | 306 | 307 | 240,000 |
| 2003/07/14 | 298 | 314 | 298 | 306 | 314,000 |
| 2003/07/11 | 284 | 286 | 283 | 284 | 42,000 |
| 2003/07/10 | 287 | 287 | 285 | 286 | 38,000 |
| 2003/07/09 | 289 | 289 | 286 | 288 | 55,000 |
| 2003/07/08 | 287 | 289 | 287 | 287 | 44,000 |
| 2003/07/07 | 287 | 290 | 287 | 287 | 52,000 |
| 2003/07/04 | 285 | 290 | 285 | 290 | 68,000 |
| 2003/07/03 | 297 | 297 | 290 | 290 | 80,000 |
| 2003/07/02 | 294 | 295 | 290 | 291 | 50,000 |
| 2003/07/01 | 285 | 290 | 285 | 290 | 46,000 |
| 2003/06/30 | 288 | 288 | 285 | 285 | 34,000 |
| 2003/06/27 | 284 | 288 | 284 | 288 | 42,000 |
| 2003/06/26 | 286 | 286 | 280 | 281 | 53,000 |
| 2003/06/25 | 281 | 282 | 280 | 281 | 63,000 |
| 2003/06/24 | 287 | 289 | 284 | 285 | 57,000 |
| 2003/06/23 | 286 | 286 | 284 | 284 | 44,000 |
| 2003/06/20 | 290 | 290 | 285 | 285 | 80,000 |
| 2003/06/19 | 292 | 294 | 292 | 293 | 32,000 |
| 2003/06/18 | 293 | 295 | 292 | 292 | 37,000 |
| 2003/06/17 | 295 | 296 | 292 | 292 | 44,000 |
| 2003/06/16 | 295 | 299 | 290 | 290 | 72,000 |
| 2003/06/13 | 294 | 297 | 294 | 295 | 168,000 |
| 2003/06/12 | 292 | 292 | 288 | 288 | 24,000 |
| 2003/06/11 | 289 | 291 | 288 | 288 | 28,000 |
| 2003/06/10 | 292 | 292 | 286 | 286 | 29,000 |
| 2003/06/09 | 294 | 294 | 292 | 293 | 10,000 |
| 2003/06/06 | 293 | 294 | 292 | 294 | 29,000 |
| 2003/06/05 | 292 | 293 | 292 | 293 | 13,000 |
| 2003/06/04 | 295 | 295 | 294 | 295 | 27,000 |
| 2003/06/03 | 290 | 295 | 290 | 295 | 37,000 |
| 2003/06/02 | 297 | 297 | 293 | 293 | 92,000 |
| 2003/05/30 | 292 | 294 | 288 | 289 | 47,000 |
| 2003/05/29 | 297 | 297 | 290 | 292 | 43,000 |
| 2003/05/28 | 292 | 295 | 292 | 293 | 23,000 |
| 2003/05/27 | 295 | 299 | 294 | 294 | 68,000 |
| 2003/05/26 | 287 | 291 | 286 | 291 | 28,000 |
| 2003/05/23 | 288 | 288 | 286 | 286 | 16,000 |
| 2003/05/22 | 285 | 287 | 282 | 287 | 16,000 |
| 2003/05/21 | 290 | 291 | 287 | 287 | 27,000 |
| 2003/05/20 | 289 | 292 | 289 | 289 | 68,000 |
| 2003/05/19 | 296 | 296 | 292 | 294 | 59,000 |
| 2003/05/16 | 297 | 301 | 297 | 297 | 37,000 |
| 2003/05/15 | 298 | 301 | 296 | 296 | 32,000 |
| 2003/05/14 | 299 | 305 | 298 | 298 | 55,000 |
| 2003/05/13 | 297 | 301 | 297 | 301 | 27,000 |
| 2003/05/12 | 299 | 302 | 297 | 302 | 13,000 |
| 2003/05/09 | 295 | 298 | 293 | 298 | 35,000 |
| 2003/05/08 | 300 | 305 | 300 | 300 | 63,000 |
| 2003/05/07 | 299 | 301 | 299 | 301 | 25,000 |
| 2003/05/06 | 303 | 306 | 296 | 296 | 115,000 |
| 2003/05/02 | 302 | 302 | 299 | 302 | 31,000 |
| 2003/05/01 | 294 | 300 | 288 | 300 | 31,000 |
| 2003/04/30 | 288 | 294 | 288 | 291 | 30,000 |
| 2003/04/28 | 289 | 289 | 288 | 288 | 17,000 |
| 2003/04/25 | 293 | 301 | 289 | 289 | 63,000 |
| 2003/04/24 | 295 | 301 | 295 | 299 | 23,000 |
| 2003/04/23 | 303 | 305 | 291 | 291 | 35,000 |
| 2003/04/22 | 307 | 309 | 303 | 303 | 36,000 |
| 2003/04/21 | 305 | 310 | 304 | 307 | 34,000 |
| 2003/04/18 | 299 | 305 | 297 | 305 | 79,000 |
| 2003/04/17 | 301 | 301 | 290 | 295 | 56,000 |
| 2003/04/16 | 305 | 305 | 303 | 304 | 15,000 |
| 2003/04/15 | 304 | 310 | 303 | 305 | 36,000 |
| 2003/04/14 | 296 | 304 | 294 | 304 | 46,000 |
| 2003/04/11 | 292 | 297 | 292 | 296 | 40,000 |
| 2003/04/10 | 303 | 303 | 289 | 292 | 45,000 |
| 2003/04/09 | 298 | 304 | 297 | 304 | 29,000 |
| 2003/04/08 | 301 | 301 | 297 | 298 | 20,000 |
| 2003/04/07 | 302 | 302 | 295 | 300 | 21,000 |
| 2003/04/04 | 300 | 304 | 300 | 304 | 19,000 |
| 2003/04/03 | 307 | 307 | 300 | 300 | 62,000 |
| 2003/04/02 | 298 | 298 | 292 | 297 | 20,000 |
| 2003/04/01 | 290 | 297 | 287 | 297 | 41,000 |
| 2003/03/31 | 300 | 305 | 290 | 291 | 59,000 |
| 2003/03/28 | 310 | 315 | 305 | 315 | 100,000 |
| 2003/03/27 | 298 | 306 | 298 | 305 | 73,000 |
| 2003/03/26 | 291 | 298 | 289 | 298 | 61,000 |
| 2003/03/25 | 290 | 294 | 288 | 291 | 38,000 |
| 2003/03/24 | 285 | 293 | 285 | 293 | 49,000 |
| 2003/03/20 | 277 | 286 | 277 | 285 | 137,000 |
| 2003/03/19 | 289 | 289 | 284 | 287 | 34,000 |
| 2003/03/18 | 289 | 292 | 287 | 292 | 28,000 |
| 2003/03/17 | 290 | 290 | 286 | 286 | 22,000 |
| 2003/03/14 | 287 | 293 | 280 | 288 | 195,000 |
| 2003/03/13 | 276 | 281 | 275 | 281 | 23,000 |
| 2003/03/12 | 281 | 281 | 276 | 276 | 20,000 |
| 2003/03/11 | 280 | 294 | 280 | 281 | 28,000 |
| 2003/03/10 | 276 | 278 | 272 | 278 | 35,000 |
| 2003/03/07 | 287 | 287 | 281 | 281 | 59,000 |
| 2003/03/06 | 291 | 299 | 291 | 292 | 93,000 |
| 2003/03/05 | 286 | 290 | 285 | 289 | 74,000 |
| 2003/03/04 | 284 | 285 | 278 | 285 | 38,000 |
| 2003/03/03 | 275 | 283 | 275 | 283 | 25,000 |
| 2003/02/28 | 276 | 276 | 274 | 274 | 9,000 |
| 2003/02/27 | 275 | 279 | 272 | 276 | 34,000 |
| 2003/02/26 | 274 | 274 | 271 | 271 | 21,000 |
| 2003/02/25 | 276 | 278 | 272 | 272 | 65,000 |
| 2003/02/24 | 282 | 282 | 280 | 280 | 30,000 |
| 2003/02/21 | 283 | 286 | 283 | 286 | 26,000 |
| 2003/02/20 | 286 | 290 | 286 | 288 | 75,000 |
| 2003/02/19 | 294 | 294 | 290 | 291 | 37,000 |
| 2003/02/18 | 282 | 293 | 282 | 292 | 104,000 |
| 2003/02/17 | 283 | 288 | 283 | 284 | 26,000 |
| 2003/02/14 | 285 | 285 | 282 | 282 | 71,000 |
| 2003/02/13 | 288 | 290 | 283 | 283 | 36,000 |
| 2003/02/12 | 282 | 287 | 282 | 286 | 95,000 |
| 2003/02/10 | 281 | 282 | 278 | 279 | 52,000 |
| 2003/02/07 | 275 | 282 | 275 | 282 | 96,000 |
| 2003/02/06 | 274 | 275 | 273 | 275 | 47,000 |
| 2003/02/05 | 275 | 280 | 274 | 277 | 62,000 |
| 2003/02/04 | 272 | 277 | 271 | 277 | 24,000 |
| 2003/02/03 | 270 | 274 | 268 | 273 | 71,000 |
| 2003/01/31 | 270 | 274 | 268 | 269 | 53,000 |
| 2003/01/30 | 267 | 272 | 267 | 271 | 28,000 |
| 2003/01/29 | 276 | 276 | 265 | 265 | 21,000 |
| 2003/01/28 | 272 | 277 | 272 | 273 | 22,000 |
| 2003/01/27 | 273 | 275 | 272 | 272 | 21,000 |
| 2003/01/24 | 270 | 275 | 270 | 273 | 31,000 |
| 2003/01/23 | 265 | 280 | 265 | 280 | 44,000 |
| 2003/01/22 | 275 | 277 | 271 | 272 | 42,000 |
| 2003/01/21 | 275 | 280 | 275 | 279 | 44,000 |
| 2003/01/20 | 269 | 280 | 267 | 280 | 104,000 |
| 2003/01/17 | 266 | 273 | 266 | 272 | 44,000 |
| 2003/01/16 | 262 | 266 | 259 | 266 | 54,000 |
| 2003/01/15 | 258 | 259 | 253 | 257 | 46,000 |
| 2003/01/14 | 253 | 256 | 252 | 256 | 37,000 |
| 2003/01/10 | 256 | 260 | 252 | 254 | 60,000 |
| 2003/01/09 | 260 | 260 | 258 | 259 | 71,000 |
| 2003/01/08 | 260 | 261 | 257 | 261 | 11,000 |
| 2003/01/07 | 262 | 262 | 259 | 260 | 30,000 |
| 2003/01/06 | 255 | 262 | 255 | 262 | 10,000 |