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 |
|---|---|---|---|---|---|
| 2008/12/30 | 222 | 233 | 222 | 233 | 39,000 |
| 2008/12/29 | 227 | 229 | 227 | 227 | 29,000 |
| 2008/12/26 | 226 | 228 | 226 | 227 | 89,000 |
| 2008/12/25 | 220 | 220 | 220 | 220 | 20,000 |
| 2008/12/24 | 227 | 227 | 222 | 222 | 52,000 |
| 2008/12/22 | 228 | 229 | 223 | 226 | 55,000 |
| 2008/12/19 | 232 | 232 | 224 | 224 | 218,000 |
| 2008/12/18 | 236 | 241 | 236 | 240 | 80,000 |
| 2008/12/17 | 241 | 241 | 236 | 240 | 51,000 |
| 2008/12/16 | 239 | 239 | 236 | 237 | 20,000 |
| 2008/12/15 | 236 | 240 | 235 | 236 | 54,000 |
| 2008/12/12 | 232 | 236 | 231 | 235 | 110,000 |
| 2008/12/11 | 236 | 237 | 235 | 237 | 58,000 |
| 2008/12/10 | 234 | 239 | 233 | 239 | 52,000 |
| 2008/12/09 | 240 | 240 | 237 | 237 | 16,000 |
| 2008/12/08 | 236 | 242 | 236 | 241 | 42,000 |
| 2008/12/05 | 243 | 243 | 238 | 238 | 23,000 |
| 2008/12/04 | 240 | 248 | 237 | 241 | 116,000 |
| 2008/12/03 | 229 | 239 | 229 | 239 | 67,000 |
| 2008/12/02 | 228 | 232 | 226 | 231 | 109,000 |
| 2008/12/01 | 231 | 236 | 230 | 235 | 55,000 |
| 2008/11/28 | 233 | 234 | 226 | 229 | 58,000 |
| 2008/11/27 | 229 | 237 | 229 | 234 | 24,000 |
| 2008/11/26 | 233 | 234 | 230 | 234 | 28,000 |
| 2008/11/25 | 238 | 238 | 231 | 236 | 28,000 |
| 2008/11/21 | 234 | 234 | 225 | 231 | 39,000 |
| 2008/11/20 | 234 | 247 | 232 | 242 | 77,000 |
| 2008/11/19 | 244 | 246 | 241 | 246 | 57,000 |
| 2008/11/18 | 237 | 242 | 232 | 241 | 23,000 |
| 2008/11/17 | 233 | 235 | 229 | 235 | 21,000 |
| 2008/11/14 | 230 | 233 | 227 | 228 | 20,000 |
| 2008/11/13 | 225 | 227 | 219 | 227 | 17,000 |
| 2008/11/12 | 227 | 232 | 227 | 230 | 20,000 |
| 2008/11/11 | 235 | 240 | 234 | 237 | 25,000 |
| 2008/11/10 | 244 | 246 | 240 | 240 | 24,000 |
| 2008/11/07 | 245 | 247 | 234 | 241 | 43,000 |
| 2008/11/06 | 243 | 247 | 233 | 247 | 39,000 |
| 2008/11/05 | 239 | 248 | 239 | 243 | 70,000 |
| 2008/11/04 | 239 | 240 | 230 | 240 | 104,000 |
| 2008/10/31 | 226 | 233 | 222 | 233 | 75,000 |
| 2008/10/30 | 219 | 227 | 214 | 219 | 66,000 |
| 2008/10/29 | 221 | 221 | 210 | 215 | 36,000 |
| 2008/10/28 | 209 | 214 | 201 | 210 | 44,000 |
| 2008/10/27 | 200 | 213 | 200 | 209 | 54,000 |
| 2008/10/24 | 202 | 210 | 202 | 210 | 22,000 |
| 2008/10/23 | 207 | 212 | 202 | 204 | 22,000 |
| 2008/10/22 | 212 | 216 | 210 | 211 | 20,000 |
| 2008/10/21 | 222 | 222 | 213 | 217 | 35,000 |
| 2008/10/20 | 211 | 221 | 211 | 221 | 92,000 |
| 2008/10/17 | 217 | 222 | 214 | 220 | 32,000 |
| 2008/10/16 | 206 | 218 | 205 | 216 | 32,000 |
| 2008/10/15 | 209 | 219 | 209 | 219 | 17,000 |
| 2008/10/14 | 212 | 219 | 212 | 219 | 20,000 |
| 2008/10/10 | 201 | 202 | 200 | 202 | 38,000 |
| 2008/10/09 | 202 | 204 | 200 | 203 | 26,000 |
| 2008/10/08 | 205 | 211 | 204 | 204 | 48,000 |
| 2008/10/07 | 209 | 218 | 201 | 212 | 62,000 |
| 2008/10/06 | 228 | 228 | 213 | 219 | 91,000 |
| 2008/10/03 | 216 | 224 | 213 | 223 | 53,000 |
| 2008/10/02 | 224 | 224 | 221 | 221 | 20,000 |
| 2008/10/01 | 221 | 223 | 218 | 221 | 25,000 |
| 2008/09/30 | 218 | 218 | 210 | 216 | 32,000 |
| 2008/09/29 | 210 | 223 | 210 | 218 | 35,000 |
| 2008/09/26 | 217 | 221 | 208 | 211 | 60,000 |
| 2008/09/25 | 218 | 223 | 211 | 217 | 23,000 |
| 2008/09/24 | 217 | 225 | 217 | 221 | 37,000 |
| 2008/09/22 | 216 | 250 | 216 | 222 | 153,000 |
| 2008/09/19 | 213 | 226 | 213 | 226 | 158,000 |
| 2008/09/18 | 206 | 234 | 206 | 234 | 89,000 |
| 2008/09/17 | 214 | 214 | 208 | 210 | 21,000 |
| 2008/09/16 | 205 | 208 | 205 | 206 | 31,000 |
| 2008/09/12 | 206 | 214 | 206 | 214 | 78,000 |
| 2008/09/11 | 211 | 215 | 207 | 209 | 23,000 |
| 2008/09/10 | 208 | 216 | 208 | 208 | 31,000 |
| 2008/09/09 | 210 | 211 | 210 | 211 | 26,000 |
| 2008/09/08 | 210 | 220 | 210 | 212 | 60,000 |
| 2008/09/05 | 216 | 217 | 210 | 210 | 66,000 |
| 2008/09/04 | 225 | 225 | 216 | 219 | 45,000 |
| 2008/09/03 | 227 | 229 | 225 | 226 | 25,000 |
| 2008/09/02 | 234 | 234 | 221 | 222 | 71,000 |
| 2008/09/01 | 232 | 232 | 224 | 229 | 27,000 |
| 2008/08/29 | 232 | 235 | 228 | 232 | 49,000 |
| 2008/08/28 | 224 | 225 | 222 | 222 | 41,000 |
| 2008/08/27 | 233 | 234 | 227 | 229 | 41,000 |
| 2008/08/26 | 242 | 243 | 233 | 233 | 26,000 |
| 2008/08/25 | 233 | 244 | 233 | 242 | 26,000 |
| 2008/08/22 | 231 | 237 | 231 | 237 | 17,000 |
| 2008/08/21 | 240 | 240 | 236 | 238 | 12,000 |
| 2008/08/20 | 233 | 240 | 229 | 240 | 65,000 |
| 2008/08/19 | 244 | 244 | 237 | 243 | 27,000 |
| 2008/08/18 | 244 | 246 | 242 | 245 | 45,000 |
| 2008/08/15 | 232 | 237 | 232 | 236 | 15,000 |
| 2008/08/14 | 236 | 237 | 235 | 236 | 12,000 |
| 2008/08/13 | 246 | 246 | 237 | 240 | 26,000 |
| 2008/08/12 | 247 | 247 | 246 | 246 | 23,000 |
| 2008/08/11 | 243 | 245 | 243 | 244 | 15,000 |
| 2008/08/08 | 248 | 248 | 245 | 247 | 13,000 |
| 2008/08/07 | 249 | 249 | 248 | 249 | 17,000 |
| 2008/08/06 | 248 | 250 | 244 | 250 | 66,000 |
| 2008/08/05 | 243 | 248 | 243 | 248 | 20,000 |
| 2008/08/04 | 248 | 249 | 244 | 244 | 70,000 |
| 2008/08/01 | 247 | 247 | 243 | 245 | 74,000 |
| 2008/07/31 | 245 | 246 | 244 | 246 | 51,000 |
| 2008/07/30 | 241 | 247 | 241 | 244 | 68,000 |
| 2008/07/29 | 239 | 245 | 235 | 245 | 46,000 |
| 2008/07/28 | 240 | 243 | 240 | 242 | 18,000 |
| 2008/07/25 | 250 | 250 | 242 | 243 | 116,000 |
| 2008/07/24 | 241 | 245 | 241 | 245 | 31,000 |
| 2008/07/23 | 245 | 246 | 240 | 241 | 42,000 |
| 2008/07/22 | 236 | 242 | 236 | 241 | 107,000 |
| 2008/07/18 | 238 | 240 | 236 | 238 | 294,000 |
| 2008/07/17 | 228 | 229 | 224 | 228 | 36,000 |
| 2008/07/16 | 228 | 228 | 220 | 223 | 23,000 |
| 2008/07/15 | 227 | 230 | 222 | 227 | 93,000 |
| 2008/07/14 | 223 | 226 | 223 | 225 | 23,000 |
| 2008/07/11 | 224 | 227 | 224 | 227 | 58,000 |
| 2008/07/10 | 223 | 224 | 222 | 224 | 42,000 |
| 2008/07/09 | 219 | 223 | 219 | 220 | 23,000 |
| 2008/07/08 | 221 | 221 | 215 | 218 | 37,000 |
| 2008/07/07 | 221 | 224 | 217 | 222 | 38,000 |
| 2008/07/04 | 216 | 223 | 216 | 221 | 73,000 |
| 2008/07/03 | 228 | 228 | 210 | 217 | 108,000 |
| 2008/07/02 | 227 | 227 | 222 | 224 | 39,000 |
| 2008/07/01 | 233 | 235 | 221 | 229 | 65,000 |
| 2008/06/30 | 231 | 237 | 231 | 235 | 35,000 |
| 2008/06/27 | 222 | 229 | 222 | 226 | 43,000 |
| 2008/06/26 | 231 | 232 | 228 | 231 | 37,000 |
| 2008/06/25 | 225 | 237 | 225 | 233 | 59,000 |
| 2008/06/24 | 228 | 229 | 226 | 229 | 47,000 |
| 2008/06/23 | 231 | 235 | 227 | 232 | 27,000 |
| 2008/06/20 | 227 | 235 | 224 | 231 | 163,000 |
| 2008/06/19 | 227 | 228 | 223 | 224 | 43,000 |
| 2008/06/18 | 225 | 228 | 224 | 227 | 42,000 |
| 2008/06/17 | 225 | 229 | 225 | 225 | 29,000 |
| 2008/06/16 | 226 | 226 | 221 | 225 | 39,000 |
| 2008/06/13 | 228 | 228 | 222 | 223 | 130,000 |
| 2008/06/12 | 229 | 235 | 225 | 233 | 114,000 |
| 2008/06/11 | 232 | 235 | 228 | 230 | 84,000 |
| 2008/06/10 | 233 | 233 | 230 | 232 | 49,000 |
| 2008/06/09 | 232 | 235 | 230 | 233 | 45,000 |
| 2008/06/06 | 239 | 240 | 237 | 238 | 46,000 |
| 2008/06/05 | 236 | 243 | 234 | 243 | 43,000 |
| 2008/06/04 | 240 | 240 | 237 | 237 | 55,000 |
| 2008/06/03 | 244 | 244 | 238 | 239 | 28,000 |
| 2008/06/02 | 245 | 249 | 241 | 245 | 87,000 |
| 2008/05/30 | 239 | 239 | 236 | 238 | 44,000 |
| 2008/05/29 | 235 | 241 | 232 | 238 | 47,000 |
| 2008/05/28 | 237 | 238 | 233 | 236 | 104,000 |
| 2008/05/27 | 223 | 239 | 223 | 237 | 210,000 |
| 2008/05/26 | 232 | 235 | 225 | 228 | 97,000 |
| 2008/05/23 | 243 | 243 | 238 | 239 | 75,000 |
| 2008/05/22 | 231 | 248 | 231 | 248 | 76,000 |
| 2008/05/21 | 240 | 243 | 235 | 238 | 51,000 |
| 2008/05/20 | 242 | 247 | 242 | 245 | 112,000 |
| 2008/05/19 | 238 | 242 | 237 | 241 | 62,000 |
| 2008/05/16 | 236 | 237 | 233 | 234 | 66,000 |
| 2008/05/15 | 235 | 237 | 232 | 235 | 54,000 |
| 2008/05/14 | 231 | 232 | 230 | 232 | 48,000 |
| 2008/05/13 | 229 | 231 | 227 | 229 | 73,000 |
| 2008/05/12 | 231 | 231 | 228 | 228 | 52,000 |
| 2008/05/09 | 231 | 232 | 229 | 229 | 24,000 |
| 2008/05/08 | 229 | 234 | 227 | 230 | 84,000 |
| 2008/05/07 | 228 | 230 | 228 | 229 | 101,000 |
| 2008/05/02 | 218 | 223 | 218 | 222 | 150,000 |
| 2008/05/01 | 216 | 219 | 216 | 218 | 68,000 |
| 2008/04/30 | 217 | 219 | 215 | 216 | 39,000 |
| 2008/04/28 | 215 | 215 | 209 | 215 | 76,000 |
| 2008/04/25 | 208 | 210 | 207 | 209 | 130,000 |
| 2008/04/24 | 212 | 212 | 209 | 209 | 104,000 |
| 2008/04/23 | 210 | 215 | 209 | 214 | 88,000 |
| 2008/04/22 | 218 | 219 | 215 | 217 | 49,000 |
| 2008/04/21 | 220 | 220 | 214 | 215 | 74,000 |
| 2008/04/18 | 213 | 216 | 213 | 215 | 60,000 |
| 2008/04/17 | 213 | 217 | 213 | 216 | 27,000 |
| 2008/04/16 | 215 | 216 | 211 | 211 | 38,000 |
| 2008/04/15 | 216 | 220 | 213 | 216 | 33,000 |
| 2008/04/14 | 215 | 216 | 205 | 214 | 132,000 |
| 2008/04/11 | 220 | 221 | 207 | 216 | 302,000 |
| 2008/04/10 | 220 | 221 | 217 | 219 | 80,000 |
| 2008/04/09 | 223 | 223 | 220 | 221 | 20,000 |
| 2008/04/08 | 223 | 224 | 220 | 220 | 63,000 |
| 2008/04/07 | 224 | 229 | 220 | 224 | 39,000 |
| 2008/04/04 | 225 | 226 | 223 | 225 | 44,000 |
| 2008/04/03 | 230 | 230 | 224 | 228 | 103,000 |
| 2008/04/02 | 224 | 229 | 224 | 225 | 75,000 |
| 2008/04/01 | 237 | 241 | 216 | 229 | 247,000 |
| 2008/03/31 | 238 | 238 | 233 | 237 | 46,000 |
| 2008/03/28 | 238 | 240 | 232 | 236 | 44,000 |
| 2008/03/27 | 228 | 233 | 228 | 233 | 66,000 |
| 2008/03/26 | 234 | 235 | 227 | 229 | 77,000 |
| 2008/03/25 | 233 | 241 | 228 | 235 | 142,000 |
| 2008/03/24 | 241 | 243 | 239 | 241 | 35,000 |
| 2008/03/21 | 234 | 242 | 233 | 242 | 49,000 |
| 2008/03/19 | 230 | 236 | 230 | 233 | 84,000 |
| 2008/03/18 | 226 | 232 | 222 | 226 | 63,000 |
| 2008/03/17 | 231 | 231 | 222 | 224 | 26,000 |
| 2008/03/14 | 236 | 237 | 228 | 234 | 134,000 |
| 2008/03/13 | 241 | 244 | 236 | 236 | 88,000 |
| 2008/03/12 | 248 | 248 | 245 | 246 | 64,000 |
| 2008/03/11 | 242 | 247 | 241 | 246 | 102,000 |
| 2008/03/10 | 252 | 254 | 246 | 247 | 51,000 |
| 2008/03/07 | 247 | 250 | 245 | 247 | 55,000 |
| 2008/03/06 | 256 | 256 | 251 | 255 | 101,000 |
| 2008/03/05 | 256 | 257 | 246 | 251 | 72,000 |
| 2008/03/04 | 266 | 266 | 254 | 254 | 138,000 |
| 2008/03/03 | 257 | 260 | 254 | 259 | 44,000 |
| 2008/02/29 | 258 | 261 | 258 | 260 | 107,000 |
| 2008/02/28 | 259 | 260 | 257 | 258 | 80,000 |
| 2008/02/27 | 257 | 263 | 257 | 259 | 88,000 |
| 2008/02/26 | 264 | 264 | 254 | 254 | 117,000 |
| 2008/02/25 | 268 | 268 | 260 | 261 | 75,000 |
| 2008/02/22 | 261 | 267 | 261 | 263 | 56,000 |
| 2008/02/21 | 265 | 268 | 263 | 266 | 91,000 |
| 2008/02/20 | 269 | 275 | 268 | 270 | 187,000 |
| 2008/02/19 | 288 | 289 | 282 | 289 | 67,000 |
| 2008/02/18 | 292 | 297 | 285 | 290 | 53,000 |
| 2008/02/15 | 291 | 298 | 291 | 293 | 41,000 |
| 2008/02/14 | 293 | 301 | 293 | 300 | 56,000 |
| 2008/02/13 | 286 | 299 | 286 | 292 | 50,000 |
| 2008/02/12 | 287 | 292 | 281 | 291 | 23,000 |
| 2008/02/08 | 287 | 292 | 284 | 292 | 24,000 |
| 2008/02/07 | 291 | 293 | 291 | 292 | 96,000 |
| 2008/02/06 | 288 | 288 | 281 | 283 | 44,000 |
| 2008/02/05 | 299 | 299 | 294 | 294 | 92,000 |
| 2008/02/04 | 290 | 298 | 290 | 294 | 51,000 |
| 2008/02/01 | 279 | 286 | 278 | 282 | 71,000 |
| 2008/01/31 | 260 | 275 | 260 | 275 | 57,000 |
| 2008/01/30 | 269 | 269 | 264 | 265 | 40,000 |
| 2008/01/29 | 265 | 271 | 261 | 264 | 36,000 |
| 2008/01/28 | 258 | 273 | 255 | 266 | 39,000 |
| 2008/01/25 | 254 | 257 | 252 | 254 | 51,000 |
| 2008/01/24 | 255 | 255 | 247 | 249 | 104,000 |
| 2008/01/23 | 257 | 263 | 255 | 258 | 80,000 |
| 2008/01/22 | 259 | 264 | 255 | 256 | 59,000 |
| 2008/01/21 | 260 | 265 | 260 | 262 | 60,000 |
| 2008/01/18 | 259 | 268 | 258 | 268 | 80,000 |
| 2008/01/17 | 264 | 269 | 260 | 266 | 82,000 |
| 2008/01/16 | 259 | 264 | 259 | 259 | 46,000 |
| 2008/01/15 | 257 | 270 | 257 | 265 | 126,000 |
| 2008/01/11 | 275 | 277 | 271 | 272 | 37,000 |
| 2008/01/10 | 275 | 275 | 273 | 274 | 21,000 |
| 2008/01/09 | 273 | 279 | 271 | 279 | 127,000 |
| 2008/01/08 | 264 | 271 | 264 | 269 | 104,000 |
| 2008/01/07 | 267 | 270 | 267 | 269 | 93,000 |
| 2008/01/04 | 275 | 275 | 267 | 270 | 39,000 |