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 |
|---|---|---|---|---|---|
| 2006/12/29 | 292 | 296 | 292 | 294 | 20,000 |
| 2006/12/28 | 297 | 297 | 293 | 294 | 40,000 |
| 2006/12/27 | 296 | 296 | 293 | 294 | 108,000 |
| 2006/12/26 | 290 | 298 | 290 | 294 | 76,000 |
| 2006/12/25 | 291 | 293 | 291 | 291 | 66,000 |
| 2006/12/22 | 294 | 297 | 292 | 293 | 110,000 |
| 2006/12/21 | 295 | 296 | 292 | 294 | 101,000 |
| 2006/12/20 | 294 | 294 | 290 | 294 | 109,000 |
| 2006/12/19 | 290 | 299 | 288 | 291 | 164,000 |
| 2006/12/18 | 290 | 292 | 289 | 291 | 64,000 |
| 2006/12/15 | 299 | 300 | 293 | 293 | 286,000 |
| 2006/12/14 | 289 | 290 | 286 | 290 | 71,000 |
| 2006/12/13 | 285 | 290 | 285 | 290 | 79,000 |
| 2006/12/12 | 288 | 288 | 284 | 286 | 78,000 |
| 2006/12/11 | 288 | 288 | 283 | 285 | 172,000 |
| 2006/12/08 | 283 | 287 | 282 | 284 | 190,000 |
| 2006/12/07 | 292 | 292 | 282 | 284 | 243,000 |
| 2006/12/06 | 289 | 293 | 284 | 289 | 215,000 |
| 2006/12/05 | 296 | 296 | 285 | 286 | 225,000 |
| 2006/12/04 | 299 | 303 | 297 | 298 | 235,000 |
| 2006/12/01 | 289 | 298 | 288 | 297 | 572,000 |
| 2006/11/30 | 292 | 294 | 281 | 289 | 1,625,000 |
| 2006/11/29 | 258 | 268 | 255 | 267 | 167,000 |
| 2006/11/28 | 255 | 257 | 254 | 254 | 129,000 |
| 2006/11/27 | 253 | 258 | 253 | 256 | 72,000 |
| 2006/11/24 | 254 | 255 | 252 | 252 | 140,000 |
| 2006/11/22 | 250 | 254 | 245 | 251 | 193,000 |
| 2006/11/21 | 262 | 262 | 254 | 255 | 149,000 |
| 2006/11/20 | 267 | 269 | 263 | 264 | 135,000 |
| 2006/11/17 | 270 | 272 | 269 | 270 | 96,000 |
| 2006/11/16 | 276 | 277 | 271 | 271 | 100,000 |
| 2006/11/15 | 280 | 280 | 276 | 276 | 37,000 |
| 2006/11/14 | 281 | 281 | 277 | 278 | 149,000 |
| 2006/11/13 | 280 | 281 | 277 | 280 | 42,000 |
| 2006/11/10 | 284 | 285 | 278 | 280 | 117,000 |
| 2006/11/09 | 285 | 287 | 284 | 285 | 52,000 |
| 2006/11/08 | 287 | 288 | 284 | 284 | 59,000 |
| 2006/11/07 | 288 | 288 | 286 | 287 | 40,000 |
| 2006/11/06 | 287 | 288 | 286 | 286 | 32,000 |
| 2006/11/02 | 288 | 289 | 286 | 286 | 150,000 |
| 2006/11/01 | 290 | 290 | 285 | 286 | 69,000 |
| 2006/10/31 | 290 | 290 | 288 | 288 | 63,000 |
| 2006/10/30 | 290 | 290 | 288 | 288 | 63,000 |
| 2006/10/27 | 292 | 293 | 290 | 291 | 47,000 |
| 2006/10/26 | 292 | 294 | 290 | 292 | 123,000 |
| 2006/10/25 | 295 | 295 | 292 | 293 | 42,000 |
| 2006/10/24 | 294 | 295 | 293 | 293 | 75,000 |
| 2006/10/23 | 294 | 294 | 291 | 292 | 89,000 |
| 2006/10/20 | 295 | 295 | 291 | 292 | 135,000 |
| 2006/10/19 | 293 | 296 | 290 | 296 | 151,000 |
| 2006/10/18 | 291 | 293 | 288 | 289 | 71,000 |
| 2006/10/17 | 295 | 295 | 290 | 290 | 52,000 |
| 2006/10/16 | 293 | 294 | 289 | 290 | 63,000 |
| 2006/10/13 | 293 | 293 | 289 | 289 | 85,000 |
| 2006/10/12 | 302 | 302 | 290 | 293 | 48,000 |
| 2006/10/11 | 301 | 301 | 299 | 300 | 28,000 |
| 2006/10/10 | 302 | 304 | 299 | 300 | 46,000 |
| 2006/10/06 | 308 | 308 | 302 | 302 | 58,000 |
| 2006/10/05 | 310 | 313 | 308 | 308 | 91,000 |
| 2006/10/04 | 315 | 317 | 309 | 309 | 45,000 |
| 2006/10/03 | 313 | 314 | 313 | 313 | 67,000 |
| 2006/10/02 | 317 | 320 | 317 | 319 | 37,000 |
| 2006/09/29 | 317 | 318 | 315 | 316 | 16,000 |
| 2006/09/28 | 319 | 319 | 311 | 316 | 37,000 |
| 2006/09/27 | 311 | 320 | 309 | 314 | 72,000 |
| 2006/09/26 | 308 | 310 | 307 | 310 | 14,000 |
| 2006/09/25 | 306 | 311 | 306 | 311 | 31,000 |
| 2006/09/22 | 309 | 309 | 306 | 309 | 45,000 |
| 2006/09/21 | 314 | 315 | 308 | 312 | 58,000 |
| 2006/09/20 | 312 | 312 | 307 | 309 | 111,000 |
| 2006/09/19 | 313 | 317 | 313 | 316 | 35,000 |
| 2006/09/15 | 317 | 317 | 314 | 314 | 17,000 |
| 2006/09/14 | 314 | 317 | 312 | 314 | 27,000 |
| 2006/09/13 | 320 | 320 | 311 | 312 | 27,000 |
| 2006/09/12 | 316 | 324 | 311 | 320 | 51,000 |
| 2006/09/11 | 318 | 318 | 313 | 313 | 36,000 |
| 2006/09/08 | 320 | 320 | 317 | 317 | 91,000 |
| 2006/09/07 | 322 | 322 | 317 | 317 | 62,000 |
| 2006/09/06 | 327 | 327 | 324 | 324 | 36,000 |
| 2006/09/05 | 325 | 327 | 324 | 325 | 25,000 |
| 2006/09/04 | 322 | 328 | 320 | 323 | 149,000 |
| 2006/09/01 | 323 | 323 | 316 | 318 | 55,000 |
| 2006/08/31 | 324 | 324 | 322 | 322 | 67,000 |
| 2006/08/30 | 329 | 329 | 322 | 322 | 37,000 |
| 2006/08/29 | 328 | 328 | 326 | 327 | 13,000 |
| 2006/08/28 | 332 | 334 | 326 | 326 | 23,000 |
| 2006/08/25 | 333 | 336 | 332 | 336 | 40,000 |
| 2006/08/24 | 339 | 339 | 336 | 337 | 7,000 |
| 2006/08/23 | 339 | 343 | 336 | 339 | 45,000 |
| 2006/08/22 | 335 | 343 | 334 | 343 | 49,000 |
| 2006/08/21 | 337 | 337 | 332 | 335 | 13,000 |
| 2006/08/18 | 335 | 337 | 334 | 336 | 73,000 |
| 2006/08/17 | 341 | 344 | 339 | 340 | 30,000 |
| 2006/08/16 | 340 | 346 | 338 | 346 | 63,000 |
| 2006/08/15 | 334 | 339 | 332 | 339 | 19,000 |
| 2006/08/14 | 332 | 334 | 329 | 334 | 15,000 |
| 2006/08/11 | 334 | 334 | 328 | 330 | 40,000 |
| 2006/08/10 | 328 | 332 | 322 | 330 | 55,000 |
| 2006/08/09 | 321 | 329 | 316 | 329 | 32,000 |
| 2006/08/08 | 325 | 325 | 315 | 317 | 50,000 |
| 2006/08/07 | 328 | 330 | 325 | 326 | 23,000 |
| 2006/08/04 | 332 | 333 | 331 | 333 | 12,000 |
| 2006/08/03 | 337 | 337 | 332 | 332 | 17,000 |
| 2006/08/02 | 339 | 339 | 336 | 336 | 65,000 |
| 2006/08/01 | 330 | 333 | 328 | 333 | 23,000 |
| 2006/07/31 | 329 | 331 | 327 | 330 | 33,000 |
| 2006/07/28 | 328 | 329 | 323 | 328 | 20,000 |
| 2006/07/27 | 331 | 332 | 323 | 332 | 56,000 |
| 2006/07/26 | 335 | 335 | 333 | 333 | 7,000 |
| 2006/07/25 | 331 | 339 | 328 | 335 | 55,000 |
| 2006/07/24 | 331 | 331 | 322 | 328 | 12,000 |
| 2006/07/21 | 326 | 332 | 322 | 331 | 64,000 |
| 2006/07/20 | 338 | 339 | 333 | 338 | 81,000 |
| 2006/07/19 | 329 | 335 | 329 | 334 | 64,000 |
| 2006/07/18 | 333 | 336 | 328 | 328 | 58,000 |
| 2006/07/14 | 344 | 344 | 334 | 341 | 225,000 |
| 2006/07/13 | 338 | 339 | 337 | 339 | 66,000 |
| 2006/07/12 | 340 | 341 | 337 | 338 | 26,000 |
| 2006/07/11 | 337 | 341 | 337 | 341 | 34,000 |
| 2006/07/10 | 332 | 340 | 331 | 339 | 76,000 |
| 2006/07/07 | 332 | 343 | 332 | 342 | 31,000 |
| 2006/07/06 | 331 | 335 | 325 | 334 | 47,000 |
| 2006/07/05 | 328 | 330 | 325 | 330 | 32,000 |
| 2006/07/04 | 324 | 331 | 324 | 330 | 46,000 |
| 2006/07/03 | 323 | 327 | 320 | 322 | 116,000 |
| 2006/06/30 | 310 | 319 | 310 | 318 | 65,000 |
| 2006/06/29 | 317 | 317 | 307 | 309 | 150,000 |
| 2006/06/28 | 325 | 325 | 315 | 315 | 41,000 |
| 2006/06/27 | 324 | 326 | 320 | 325 | 19,000 |
| 2006/06/26 | 327 | 328 | 324 | 328 | 20,000 |
| 2006/06/23 | 324 | 329 | 320 | 329 | 34,000 |
| 2006/06/22 | 323 | 329 | 321 | 329 | 21,000 |
| 2006/06/21 | 320 | 322 | 317 | 322 | 34,000 |
| 2006/06/20 | 319 | 325 | 319 | 322 | 68,000 |
| 2006/06/19 | 322 | 325 | 322 | 325 | 17,000 |
| 2006/06/16 | 320 | 321 | 315 | 321 | 41,000 |
| 2006/06/15 | 314 | 317 | 314 | 316 | 23,000 |
| 2006/06/14 | 307 | 320 | 307 | 316 | 36,000 |
| 2006/06/13 | 311 | 314 | 308 | 308 | 27,000 |
| 2006/06/12 | 320 | 320 | 304 | 310 | 60,000 |
| 2006/06/09 | 325 | 328 | 296 | 314 | 134,000 |
| 2006/06/08 | 331 | 332 | 328 | 328 | 41,000 |
| 2006/06/07 | 333 | 339 | 333 | 334 | 27,000 |
| 2006/06/06 | 344 | 344 | 335 | 338 | 22,000 |
| 2006/06/05 | 345 | 345 | 343 | 343 | 34,000 |
| 2006/06/02 | 342 | 352 | 339 | 346 | 223,000 |
| 2006/06/01 | 337 | 339 | 333 | 337 | 37,000 |
| 2006/05/31 | 339 | 343 | 335 | 336 | 47,000 |
| 2006/05/30 | 344 | 344 | 342 | 342 | 15,000 |
| 2006/05/29 | 345 | 345 | 340 | 342 | 30,000 |
| 2006/05/26 | 344 | 344 | 343 | 344 | 21,000 |
| 2006/05/25 | 339 | 343 | 339 | 342 | 59,000 |
| 2006/05/24 | 344 | 346 | 340 | 343 | 48,000 |
| 2006/05/23 | 337 | 345 | 337 | 344 | 31,000 |
| 2006/05/22 | 349 | 350 | 342 | 342 | 65,000 |
| 2006/05/19 | 340 | 349 | 340 | 347 | 108,000 |
| 2006/05/18 | 347 | 350 | 339 | 350 | 68,000 |
| 2006/05/17 | 338 | 347 | 337 | 347 | 123,000 |
| 2006/05/16 | 333 | 336 | 333 | 335 | 90,000 |
| 2006/05/15 | 334 | 335 | 329 | 330 | 88,000 |
| 2006/05/12 | 335 | 339 | 335 | 335 | 56,000 |
| 2006/05/11 | 335 | 344 | 335 | 338 | 193,000 |
| 2006/05/10 | 335 | 338 | 334 | 335 | 165,000 |
| 2006/05/09 | 341 | 342 | 335 | 335 | 73,000 |
| 2006/05/08 | 349 | 350 | 342 | 342 | 110,000 |
| 2006/05/02 | 336 | 341 | 336 | 339 | 49,000 |
| 2006/05/01 | 337 | 338 | 336 | 336 | 43,000 |
| 2006/04/28 | 342 | 342 | 332 | 337 | 191,000 |
| 2006/04/27 | 344 | 344 | 339 | 339 | 87,000 |
| 2006/04/26 | 342 | 346 | 342 | 344 | 36,000 |
| 2006/04/25 | 343 | 344 | 341 | 343 | 56,000 |
| 2006/04/24 | 349 | 351 | 340 | 340 | 104,000 |
| 2006/04/21 | 348 | 351 | 347 | 350 | 82,000 |
| 2006/04/20 | 348 | 350 | 346 | 347 | 135,000 |
| 2006/04/19 | 354 | 354 | 351 | 351 | 22,000 |
| 2006/04/18 | 348 | 351 | 348 | 349 | 32,000 |
| 2006/04/17 | 352 | 352 | 349 | 350 | 32,000 |
| 2006/04/14 | 353 | 353 | 351 | 351 | 17,000 |
| 2006/04/13 | 352 | 352 | 350 | 351 | 29,000 |
| 2006/04/12 | 357 | 357 | 351 | 351 | 73,000 |
| 2006/04/11 | 355 | 357 | 355 | 355 | 30,000 |
| 2006/04/10 | 356 | 357 | 355 | 356 | 33,000 |
| 2006/04/07 | 355 | 358 | 355 | 358 | 35,000 |
| 2006/04/06 | 355 | 360 | 352 | 357 | 121,000 |
| 2006/04/05 | 358 | 358 | 356 | 356 | 29,000 |
| 2006/04/04 | 358 | 360 | 357 | 358 | 26,000 |
| 2006/04/03 | 365 | 365 | 358 | 360 | 108,000 |
| 2006/03/31 | 361 | 361 | 355 | 355 | 39,000 |
| 2006/03/30 | 356 | 360 | 356 | 360 | 58,000 |
| 2006/03/29 | 355 | 360 | 355 | 359 | 30,000 |
| 2006/03/28 | 355 | 360 | 355 | 358 | 23,000 |
| 2006/03/27 | 359 | 361 | 356 | 361 | 34,000 |
| 2006/03/24 | 353 | 358 | 353 | 357 | 24,000 |
| 2006/03/23 | 355 | 358 | 354 | 357 | 60,000 |
| 2006/03/22 | 354 | 354 | 350 | 353 | 22,000 |
| 2006/03/20 | 349 | 354 | 349 | 354 | 84,000 |
| 2006/03/17 | 352 | 352 | 350 | 352 | 20,000 |
| 2006/03/16 | 352 | 352 | 350 | 351 | 29,000 |
| 2006/03/15 | 351 | 353 | 351 | 351 | 22,000 |
| 2006/03/14 | 354 | 354 | 351 | 353 | 23,000 |
| 2006/03/13 | 352 | 353 | 350 | 353 | 38,000 |
| 2006/03/10 | 348 | 350 | 347 | 347 | 112,000 |
| 2006/03/09 | 342 | 347 | 342 | 347 | 27,000 |
| 2006/03/08 | 343 | 345 | 340 | 342 | 56,000 |
| 2006/03/07 | 348 | 348 | 342 | 343 | 83,000 |
| 2006/03/06 | 347 | 350 | 347 | 348 | 74,000 |
| 2006/03/03 | 350 | 351 | 346 | 348 | 163,000 |
| 2006/03/02 | 347 | 348 | 346 | 347 | 57,000 |
| 2006/03/01 | 348 | 348 | 345 | 345 | 49,000 |
| 2006/02/28 | 352 | 352 | 347 | 347 | 81,000 |
| 2006/02/27 | 355 | 355 | 348 | 348 | 128,000 |
| 2006/02/24 | 352 | 353 | 350 | 351 | 57,000 |
| 2006/02/23 | 348 | 352 | 348 | 350 | 56,000 |
| 2006/02/22 | 347 | 351 | 345 | 346 | 51,000 |
| 2006/02/21 | 345 | 353 | 345 | 351 | 92,000 |
| 2006/02/20 | 350 | 355 | 345 | 347 | 164,000 |
| 2006/02/17 | 350 | 355 | 350 | 352 | 100,000 |
| 2006/02/16 | 350 | 355 | 346 | 349 | 85,000 |
| 2006/02/15 | 351 | 351 | 347 | 349 | 60,000 |
| 2006/02/14 | 346 | 351 | 345 | 350 | 99,000 |
| 2006/02/13 | 350 | 351 | 347 | 351 | 77,000 |
| 2006/02/10 | 357 | 360 | 352 | 352 | 86,000 |
| 2006/02/09 | 354 | 359 | 353 | 356 | 54,000 |
| 2006/02/08 | 360 | 361 | 351 | 352 | 121,000 |
| 2006/02/07 | 363 | 364 | 360 | 361 | 55,000 |
| 2006/02/06 | 362 | 363 | 361 | 363 | 53,000 |
| 2006/02/03 | 360 | 365 | 360 | 361 | 122,000 |
| 2006/02/02 | 363 | 364 | 361 | 363 | 96,000 |
| 2006/02/01 | 360 | 362 | 358 | 359 | 93,000 |
| 2006/01/31 | 357 | 360 | 355 | 360 | 82,000 |
| 2006/01/30 | 361 | 361 | 358 | 358 | 50,000 |
| 2006/01/27 | 357 | 360 | 355 | 360 | 61,000 |
| 2006/01/26 | 352 | 355 | 352 | 353 | 22,000 |
| 2006/01/25 | 351 | 356 | 350 | 350 | 59,000 |
| 2006/01/24 | 348 | 356 | 348 | 355 | 76,000 |
| 2006/01/23 | 347 | 352 | 343 | 346 | 112,000 |
| 2006/01/20 | 354 | 354 | 348 | 348 | 145,000 |
| 2006/01/19 | 343 | 355 | 343 | 354 | 79,000 |
| 2006/01/18 | 355 | 357 | 340 | 348 | 167,000 |
| 2006/01/17 | 362 | 363 | 351 | 351 | 161,000 |
| 2006/01/16 | 365 | 365 | 362 | 362 | 90,000 |
| 2006/01/13 | 363 | 365 | 360 | 361 | 109,000 |
| 2006/01/12 | 366 | 366 | 360 | 362 | 123,000 |
| 2006/01/11 | 361 | 364 | 358 | 364 | 153,000 |
| 2006/01/10 | 373 | 375 | 364 | 366 | 211,000 |
| 2006/01/06 | 370 | 372 | 368 | 368 | 75,000 |
| 2006/01/05 | 369 | 371 | 367 | 369 | 139,000 |
| 2006/01/04 | 367 | 368 | 365 | 367 | 35,000 |