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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 187 | 185 | 185 | 20,000 |
| 2009/12/29 | 185 | 186 | 184 | 186 | 38,000 |
| 2009/12/28 | 189 | 189 | 186 | 186 | 106,000 |
| 2009/12/25 | 186 | 186 | 185 | 185 | 39,000 |
| 2009/12/24 | 187 | 188 | 182 | 185 | 70,000 |
| 2009/12/22 | 187 | 187 | 186 | 186 | 38,000 |
| 2009/12/21 | 187 | 188 | 186 | 186 | 35,000 |
| 2009/12/18 | 187 | 188 | 185 | 186 | 250,000 |
| 2009/12/17 | 188 | 190 | 186 | 188 | 82,000 |
| 2009/12/16 | 190 | 191 | 188 | 189 | 71,000 |
| 2009/12/15 | 187 | 189 | 185 | 189 | 139,000 |
| 2009/12/14 | 186 | 186 | 185 | 186 | 32,000 |
| 2009/12/11 | 183 | 185 | 183 | 185 | 81,000 |
| 2009/12/10 | 186 | 186 | 182 | 183 | 135,000 |
| 2009/12/09 | 187 | 187 | 185 | 185 | 31,000 |
| 2009/12/08 | 188 | 188 | 184 | 187 | 67,000 |
| 2009/12/07 | 195 | 195 | 188 | 189 | 99,000 |
| 2009/12/04 | 196 | 197 | 192 | 193 | 127,000 |
| 2009/12/03 | 186 | 191 | 186 | 191 | 108,000 |
| 2009/12/02 | 187 | 187 | 185 | 187 | 83,000 |
| 2009/12/01 | 186 | 192 | 186 | 192 | 97,000 |
| 2009/11/30 | 181 | 186 | 180 | 186 | 67,000 |
| 2009/11/27 | 186 | 186 | 181 | 182 | 29,000 |
| 2009/11/26 | 187 | 189 | 184 | 186 | 32,000 |
| 2009/11/25 | 194 | 196 | 189 | 190 | 78,000 |
| 2009/11/24 | 196 | 199 | 190 | 195 | 100,000 |
| 2009/11/20 | 195 | 197 | 194 | 196 | 170,000 |
| 2009/11/19 | 210 | 210 | 208 | 210 | 29,000 |
| 2009/11/18 | 211 | 215 | 209 | 211 | 22,000 |
| 2009/11/17 | 214 | 214 | 207 | 209 | 35,000 |
| 2009/11/16 | 213 | 214 | 211 | 212 | 32,000 |
| 2009/11/13 | 212 | 215 | 211 | 213 | 27,000 |
| 2009/11/12 | 220 | 221 | 215 | 217 | 33,000 |
| 2009/11/11 | 233 | 233 | 223 | 224 | 11,000 |
| 2009/11/10 | 234 | 234 | 223 | 223 | 73,000 |
| 2009/11/09 | 239 | 239 | 237 | 237 | 13,000 |
| 2009/11/06 | 240 | 240 | 238 | 239 | 21,000 |
| 2009/11/05 | 250 | 250 | 239 | 240 | 44,000 |
| 2009/11/04 | 249 | 251 | 246 | 251 | 28,000 |
| 2009/11/02 | 250 | 251 | 250 | 250 | 72,000 |
| 2009/10/30 | 248 | 250 | 247 | 247 | 32,000 |
| 2009/10/29 | 250 | 252 | 249 | 249 | 49,000 |
| 2009/10/28 | 253 | 253 | 251 | 252 | 17,000 |
| 2009/10/27 | 253 | 254 | 248 | 252 | 49,000 |
| 2009/10/26 | 250 | 254 | 249 | 252 | 35,000 |
| 2009/10/23 | 249 | 251 | 246 | 249 | 33,000 |
| 2009/10/22 | 251 | 251 | 248 | 249 | 8,000 |
| 2009/10/21 | 249 | 252 | 249 | 252 | 19,000 |
| 2009/10/20 | 249 | 254 | 247 | 251 | 130,000 |
| 2009/10/19 | 252 | 255 | 250 | 254 | 40,000 |
| 2009/10/16 | 253 | 255 | 249 | 252 | 29,000 |
| 2009/10/15 | 248 | 254 | 245 | 253 | 22,000 |
| 2009/10/14 | 240 | 245 | 240 | 243 | 31,000 |
| 2009/10/13 | 245 | 246 | 244 | 245 | 15,000 |
| 2009/10/09 | 240 | 246 | 240 | 244 | 11,000 |
| 2009/10/08 | 248 | 248 | 241 | 242 | 61,000 |
| 2009/10/07 | 239 | 242 | 239 | 241 | 39,000 |
| 2009/10/06 | 241 | 241 | 232 | 233 | 22,000 |
| 2009/10/05 | 240 | 243 | 238 | 243 | 40,000 |
| 2009/10/02 | 237 | 242 | 235 | 242 | 28,000 |
| 2009/10/01 | 244 | 246 | 241 | 246 | 49,000 |
| 2009/09/30 | 243 | 245 | 241 | 244 | 24,000 |
| 2009/09/29 | 247 | 253 | 241 | 253 | 23,000 |
| 2009/09/28 | 246 | 248 | 244 | 247 | 35,000 |
| 2009/09/25 | 249 | 249 | 242 | 242 | 56,000 |
| 2009/09/24 | 251 | 257 | 251 | 256 | 54,000 |
| 2009/09/18 | 253 | 255 | 244 | 254 | 155,000 |
| 2009/09/17 | 255 | 266 | 255 | 263 | 32,000 |
| 2009/09/16 | 270 | 273 | 258 | 260 | 70,000 |
| 2009/09/15 | 263 | 266 | 259 | 266 | 40,000 |
| 2009/09/14 | 262 | 267 | 262 | 263 | 33,000 |
| 2009/09/11 | 268 | 272 | 268 | 269 | 60,000 |
| 2009/09/10 | 273 | 274 | 271 | 273 | 20,000 |
| 2009/09/09 | 270 | 270 | 269 | 270 | 24,000 |
| 2009/09/08 | 275 | 275 | 266 | 267 | 48,000 |
| 2009/09/07 | 280 | 280 | 275 | 275 | 33,000 |
| 2009/09/04 | 280 | 282 | 277 | 278 | 34,000 |
| 2009/09/03 | 284 | 285 | 283 | 283 | 20,000 |
| 2009/09/02 | 296 | 296 | 282 | 288 | 106,000 |
| 2009/09/01 | 294 | 300 | 293 | 295 | 33,000 |
| 2009/08/31 | 304 | 310 | 291 | 293 | 104,000 |
| 2009/08/28 | 275 | 289 | 275 | 289 | 67,000 |
| 2009/08/27 | 281 | 281 | 272 | 275 | 67,000 |
| 2009/08/26 | 276 | 279 | 267 | 276 | 41,000 |
| 2009/08/25 | 272 | 273 | 271 | 271 | 20,000 |
| 2009/08/24 | 269 | 277 | 269 | 275 | 45,000 |
| 2009/08/21 | 258 | 267 | 258 | 264 | 53,000 |
| 2009/08/20 | 255 | 258 | 255 | 256 | 56,000 |
| 2009/08/19 | 257 | 257 | 253 | 255 | 23,000 |
| 2009/08/18 | 261 | 262 | 255 | 259 | 30,000 |
| 2009/08/17 | 263 | 264 | 256 | 262 | 42,000 |
| 2009/08/14 | 268 | 269 | 262 | 262 | 47,000 |
| 2009/08/13 | 261 | 270 | 261 | 269 | 29,000 |
| 2009/08/12 | 271 | 271 | 265 | 265 | 60,000 |
| 2009/08/11 | 267 | 270 | 267 | 270 | 14,000 |
| 2009/08/10 | 272 | 272 | 262 | 272 | 17,000 |
| 2009/08/07 | 273 | 275 | 269 | 273 | 18,000 |
| 2009/08/06 | 270 | 275 | 270 | 273 | 21,000 |
| 2009/08/05 | 275 | 279 | 275 | 275 | 38,000 |
| 2009/08/04 | 272 | 273 | 272 | 273 | 15,000 |
| 2009/08/03 | 271 | 271 | 268 | 268 | 61,000 |
| 2009/07/31 | 260 | 266 | 260 | 264 | 28,000 |
| 2009/07/30 | 260 | 264 | 260 | 264 | 33,000 |
| 2009/07/29 | 261 | 264 | 260 | 264 | 10,000 |
| 2009/07/28 | 260 | 264 | 260 | 261 | 32,000 |
| 2009/07/27 | 262 | 264 | 260 | 263 | 21,000 |
| 2009/07/24 | 258 | 262 | 258 | 262 | 29,000 |
| 2009/07/23 | 261 | 261 | 258 | 259 | 38,000 |
| 2009/07/22 | 260 | 262 | 260 | 262 | 9,000 |
| 2009/07/21 | 261 | 261 | 260 | 260 | 42,000 |
| 2009/07/17 | 259 | 259 | 256 | 259 | 170,000 |
| 2009/07/16 | 260 | 260 | 257 | 258 | 63,000 |
| 2009/07/15 | 256 | 256 | 253 | 255 | 47,000 |
| 2009/07/14 | 259 | 259 | 253 | 257 | 127,000 |
| 2009/07/13 | 256 | 259 | 252 | 255 | 125,000 |
| 2009/07/10 | 245 | 253 | 245 | 251 | 74,000 |
| 2009/07/09 | 250 | 251 | 248 | 250 | 48,000 |
| 2009/07/08 | 249 | 251 | 247 | 250 | 74,000 |
| 2009/07/07 | 251 | 253 | 251 | 252 | 15,000 |
| 2009/07/06 | 254 | 254 | 250 | 251 | 52,000 |
| 2009/07/03 | 250 | 258 | 248 | 255 | 128,000 |
| 2009/07/02 | 244 | 246 | 243 | 246 | 37,000 |
| 2009/07/01 | 244 | 246 | 243 | 246 | 33,000 |
| 2009/06/30 | 240 | 243 | 240 | 241 | 46,000 |
| 2009/06/29 | 242 | 243 | 238 | 240 | 38,000 |
| 2009/06/26 | 241 | 241 | 238 | 238 | 22,000 |
| 2009/06/25 | 230 | 238 | 230 | 237 | 48,000 |
| 2009/06/24 | 233 | 234 | 229 | 229 | 28,000 |
| 2009/06/23 | 230 | 231 | 228 | 229 | 34,000 |
| 2009/06/22 | 233 | 233 | 231 | 232 | 55,000 |
| 2009/06/19 | 231 | 235 | 228 | 228 | 230,000 |
| 2009/06/18 | 234 | 237 | 233 | 235 | 39,000 |
| 2009/06/17 | 232 | 238 | 232 | 234 | 39,000 |
| 2009/06/16 | 236 | 236 | 231 | 231 | 45,000 |
| 2009/06/15 | 239 | 241 | 238 | 240 | 25,000 |
| 2009/06/12 | 233 | 236 | 233 | 234 | 70,000 |
| 2009/06/11 | 236 | 237 | 233 | 234 | 29,000 |
| 2009/06/10 | 233 | 240 | 233 | 240 | 33,000 |
| 2009/06/09 | 236 | 236 | 230 | 232 | 50,000 |
| 2009/06/08 | 240 | 240 | 237 | 237 | 11,000 |
| 2009/06/05 | 236 | 238 | 235 | 235 | 13,000 |
| 2009/06/04 | 237 | 238 | 233 | 238 | 33,000 |
| 2009/06/03 | 238 | 239 | 235 | 236 | 29,000 |
| 2009/06/02 | 239 | 240 | 237 | 237 | 67,000 |
| 2009/06/01 | 233 | 235 | 231 | 233 | 40,000 |
| 2009/05/29 | 227 | 233 | 227 | 232 | 21,000 |
| 2009/05/28 | 227 | 232 | 226 | 230 | 39,000 |
| 2009/05/27 | 230 | 230 | 224 | 228 | 22,000 |
| 2009/05/26 | 228 | 232 | 224 | 231 | 62,000 |
| 2009/05/25 | 232 | 234 | 227 | 233 | 31,000 |
| 2009/05/22 | 233 | 234 | 233 | 233 | 19,000 |
| 2009/05/21 | 236 | 236 | 233 | 233 | 30,000 |
| 2009/05/20 | 237 | 239 | 235 | 239 | 66,000 |
| 2009/05/19 | 240 | 240 | 233 | 236 | 41,000 |
| 2009/05/18 | 240 | 240 | 235 | 236 | 22,000 |
| 2009/05/15 | 237 | 241 | 236 | 240 | 17,000 |
| 2009/05/14 | 242 | 242 | 237 | 237 | 14,000 |
| 2009/05/13 | 237 | 245 | 237 | 244 | 16,000 |
| 2009/05/12 | 239 | 244 | 239 | 239 | 19,000 |
| 2009/05/11 | 242 | 245 | 235 | 243 | 25,000 |
| 2009/05/08 | 249 | 249 | 238 | 246 | 80,000 |
| 2009/05/07 | 241 | 244 | 241 | 244 | 47,000 |
| 2009/05/01 | 233 | 235 | 232 | 234 | 17,000 |
| 2009/04/30 | 228 | 232 | 226 | 230 | 16,000 |
| 2009/04/28 | 230 | 230 | 223 | 223 | 36,000 |
| 2009/04/27 | 231 | 234 | 228 | 230 | 30,000 |
| 2009/04/24 | 235 | 235 | 231 | 233 | 16,000 |
| 2009/04/23 | 228 | 237 | 228 | 234 | 44,000 |
| 2009/04/22 | 240 | 240 | 226 | 232 | 63,000 |
| 2009/04/21 | 239 | 242 | 238 | 240 | 46,000 |
| 2009/04/20 | 243 | 247 | 241 | 246 | 105,000 |
| 2009/04/17 | 253 | 257 | 253 | 257 | 26,000 |
| 2009/04/16 | 253 | 256 | 252 | 254 | 17,000 |
| 2009/04/15 | 256 | 256 | 253 | 253 | 14,000 |
| 2009/04/14 | 258 | 258 | 256 | 256 | 14,000 |
| 2009/04/13 | 255 | 260 | 255 | 260 | 12,000 |
| 2009/04/10 | 258 | 262 | 255 | 260 | 29,000 |
| 2009/04/09 | 262 | 262 | 259 | 262 | 13,000 |
| 2009/04/08 | 257 | 261 | 250 | 261 | 22,000 |
| 2009/04/07 | 258 | 259 | 253 | 258 | 18,000 |
| 2009/04/06 | 257 | 257 | 254 | 255 | 13,000 |
| 2009/04/03 | 261 | 261 | 256 | 260 | 58,000 |
| 2009/04/02 | 263 | 263 | 260 | 260 | 41,000 |
| 2009/04/01 | 261 | 262 | 258 | 261 | 26,000 |
| 2009/03/31 | 263 | 263 | 260 | 261 | 20,000 |
| 2009/03/30 | 259 | 265 | 259 | 264 | 24,000 |
| 2009/03/27 | 261 | 268 | 261 | 264 | 36,000 |
| 2009/03/26 | 255 | 260 | 255 | 260 | 26,000 |
| 2009/03/25 | 250 | 258 | 250 | 258 | 49,000 |
| 2009/03/24 | 252 | 252 | 249 | 251 | 47,000 |
| 2009/03/23 | 246 | 250 | 246 | 250 | 31,000 |
| 2009/03/19 | 246 | 246 | 243 | 243 | 125,000 |
| 2009/03/18 | 259 | 259 | 256 | 256 | 32,000 |
| 2009/03/17 | 251 | 256 | 251 | 256 | 62,000 |
| 2009/03/16 | 250 | 251 | 248 | 251 | 30,000 |
| 2009/03/13 | 241 | 248 | 241 | 247 | 80,000 |
| 2009/03/12 | 246 | 246 | 245 | 246 | 16,000 |
| 2009/03/11 | 245 | 245 | 240 | 242 | 15,000 |
| 2009/03/10 | 239 | 240 | 239 | 240 | 16,000 |
| 2009/03/09 | 244 | 245 | 242 | 242 | 21,000 |
| 2009/03/06 | 252 | 252 | 245 | 245 | 69,000 |
| 2009/03/05 | 254 | 256 | 252 | 254 | 96,000 |
| 2009/03/04 | 247 | 249 | 247 | 247 | 16,000 |
| 2009/03/03 | 240 | 249 | 240 | 249 | 48,000 |
| 2009/03/02 | 240 | 246 | 239 | 245 | 61,000 |
| 2009/02/27 | 239 | 247 | 235 | 247 | 64,000 |
| 2009/02/26 | 231 | 235 | 230 | 234 | 28,000 |
| 2009/02/25 | 225 | 245 | 225 | 232 | 104,000 |
| 2009/02/24 | 224 | 230 | 224 | 230 | 10,000 |
| 2009/02/23 | 231 | 231 | 225 | 229 | 33,000 |
| 2009/02/20 | 235 | 238 | 234 | 234 | 59,000 |
| 2009/02/19 | 238 | 238 | 234 | 234 | 25,000 |
| 2009/02/18 | 236 | 236 | 234 | 234 | 9,000 |
| 2009/02/17 | 237 | 237 | 235 | 235 | 13,000 |
| 2009/02/16 | 240 | 240 | 235 | 240 | 27,000 |
| 2009/02/13 | 240 | 240 | 229 | 235 | 50,000 |
| 2009/02/12 | 235 | 238 | 235 | 236 | 24,000 |
| 2009/02/10 | 240 | 241 | 238 | 238 | 12,000 |
| 2009/02/09 | 238 | 241 | 238 | 239 | 16,000 |
| 2009/02/06 | 238 | 241 | 238 | 241 | 20,000 |
| 2009/02/05 | 237 | 242 | 236 | 238 | 51,000 |
| 2009/02/04 | 242 | 242 | 238 | 240 | 40,000 |
| 2009/02/03 | 237 | 243 | 233 | 239 | 48,000 |
| 2009/02/02 | 235 | 237 | 235 | 235 | 91,000 |
| 2009/01/30 | 223 | 229 | 223 | 229 | 22,000 |
| 2009/01/29 | 231 | 231 | 227 | 228 | 35,000 |
| 2009/01/28 | 233 | 233 | 229 | 231 | 21,000 |
| 2009/01/27 | 231 | 235 | 229 | 230 | 51,000 |
| 2009/01/26 | 230 | 230 | 225 | 226 | 43,000 |
| 2009/01/23 | 224 | 224 | 217 | 220 | 31,000 |
| 2009/01/22 | 216 | 220 | 214 | 219 | 14,000 |
| 2009/01/21 | 217 | 219 | 214 | 216 | 26,000 |
| 2009/01/20 | 218 | 223 | 218 | 222 | 127,000 |
| 2009/01/19 | 219 | 224 | 218 | 218 | 59,000 |
| 2009/01/16 | 225 | 226 | 219 | 223 | 70,000 |
| 2009/01/15 | 220 | 223 | 215 | 222 | 174,000 |
| 2009/01/14 | 211 | 212 | 210 | 210 | 32,000 |
| 2009/01/13 | 220 | 224 | 211 | 211 | 39,000 |
| 2009/01/09 | 224 | 224 | 220 | 220 | 30,000 |
| 2009/01/08 | 227 | 227 | 222 | 223 | 71,000 |
| 2009/01/07 | 230 | 230 | 226 | 227 | 31,000 |
| 2009/01/06 | 230 | 230 | 228 | 230 | 22,000 |
| 2009/01/05 | 236 | 236 | 230 | 232 | 16,000 |