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 |
|---|---|---|---|---|---|
| 2010/12/30 | 155 | 156 | 154 | 155 | 29,000 |
| 2010/12/29 | 154 | 155 | 153 | 155 | 42,000 |
| 2010/12/28 | 152 | 155 | 150 | 154 | 193,000 |
| 2010/12/27 | 147 | 148 | 144 | 147 | 81,000 |
| 2010/12/24 | 150 | 150 | 149 | 150 | 36,000 |
| 2010/12/22 | 153 | 153 | 150 | 150 | 34,000 |
| 2010/12/21 | 152 | 153 | 150 | 153 | 77,000 |
| 2010/12/20 | 155 | 156 | 153 | 153 | 348,000 |
| 2010/12/17 | 158 | 161 | 157 | 160 | 163,000 |
| 2010/12/16 | 157 | 160 | 157 | 160 | 90,000 |
| 2010/12/15 | 157 | 158 | 154 | 156 | 152,000 |
| 2010/12/14 | 152 | 154 | 150 | 154 | 143,000 |
| 2010/12/13 | 146 | 151 | 146 | 151 | 56,000 |
| 2010/12/10 | 145 | 148 | 145 | 146 | 114,000 |
| 2010/12/09 | 149 | 149 | 147 | 148 | 23,000 |
| 2010/12/08 | 144 | 149 | 144 | 149 | 71,000 |
| 2010/12/07 | 144 | 145 | 142 | 145 | 60,000 |
| 2010/12/06 | 146 | 146 | 143 | 145 | 108,000 |
| 2010/12/03 | 141 | 144 | 140 | 144 | 78,000 |
| 2010/12/02 | 140 | 141 | 140 | 140 | 83,000 |
| 2010/12/01 | 139 | 139 | 138 | 138 | 61,000 |
| 2010/11/30 | 140 | 142 | 138 | 140 | 114,000 |
| 2010/11/29 | 140 | 141 | 140 | 140 | 47,000 |
| 2010/11/26 | 137 | 142 | 137 | 139 | 79,000 |
| 2010/11/25 | 138 | 139 | 137 | 138 | 85,000 |
| 2010/11/24 | 137 | 139 | 136 | 138 | 13,000 |
| 2010/11/22 | 137 | 139 | 137 | 138 | 25,000 |
| 2010/11/19 | 139 | 139 | 137 | 137 | 153,000 |
| 2010/11/18 | 137 | 140 | 137 | 140 | 67,000 |
| 2010/11/17 | 137 | 139 | 136 | 137 | 47,000 |
| 2010/11/16 | 141 | 141 | 138 | 138 | 47,000 |
| 2010/11/15 | 137 | 139 | 136 | 139 | 30,000 |
| 2010/11/12 | 136 | 138 | 135 | 135 | 35,000 |
| 2010/11/11 | 136 | 136 | 135 | 135 | 47,000 |
| 2010/11/10 | 133 | 136 | 133 | 135 | 45,000 |
| 2010/11/09 | 132 | 134 | 132 | 133 | 28,000 |
| 2010/11/08 | 133 | 135 | 133 | 134 | 66,000 |
| 2010/11/05 | 132 | 133 | 130 | 132 | 46,000 |
| 2010/11/04 | 129 | 131 | 128 | 130 | 51,000 |
| 2010/11/02 | 132 | 132 | 126 | 129 | 120,000 |
| 2010/11/01 | 127 | 130 | 127 | 129 | 39,000 |
| 2010/10/29 | 128 | 128 | 125 | 126 | 77,000 |
| 2010/10/28 | 137 | 138 | 130 | 130 | 143,000 |
| 2010/10/27 | 137 | 139 | 137 | 138 | 36,000 |
| 2010/10/26 | 140 | 144 | 137 | 137 | 54,000 |
| 2010/10/25 | 145 | 146 | 140 | 140 | 56,000 |
| 2010/10/22 | 145 | 146 | 142 | 146 | 33,000 |
| 2010/10/21 | 148 | 149 | 144 | 144 | 28,000 |
| 2010/10/20 | 150 | 151 | 148 | 148 | 105,000 |
| 2010/10/19 | 153 | 155 | 152 | 153 | 32,000 |
| 2010/10/18 | 152 | 154 | 150 | 154 | 24,000 |
| 2010/10/15 | 156 | 156 | 152 | 152 | 38,000 |
| 2010/10/14 | 164 | 164 | 159 | 159 | 23,000 |
| 2010/10/13 | 168 | 168 | 162 | 163 | 42,000 |
| 2010/10/12 | 173 | 173 | 168 | 168 | 29,000 |
| 2010/10/08 | 174 | 175 | 173 | 173 | 42,000 |
| 2010/10/07 | 173 | 176 | 173 | 176 | 57,000 |
| 2010/10/06 | 176 | 178 | 176 | 178 | 7,000 |
| 2010/10/05 | 177 | 178 | 172 | 175 | 79,000 |
| 2010/10/04 | 174 | 174 | 172 | 172 | 28,000 |
| 2010/10/01 | 178 | 180 | 176 | 177 | 26,000 |
| 2010/09/30 | 183 | 185 | 178 | 178 | 12,000 |
| 2010/09/29 | 181 | 184 | 181 | 184 | 16,000 |
| 2010/09/28 | 178 | 182 | 178 | 179 | 17,000 |
| 2010/09/27 | 176 | 180 | 175 | 180 | 26,000 |
| 2010/09/24 | 177 | 179 | 176 | 176 | 18,000 |
| 2010/09/22 | 177 | 178 | 175 | 177 | 15,000 |
| 2010/09/21 | 179 | 183 | 177 | 177 | 22,000 |
| 2010/09/17 | 183 | 186 | 178 | 178 | 73,000 |
| 2010/09/16 | 178 | 182 | 178 | 179 | 12,000 |
| 2010/09/15 | 179 | 182 | 179 | 180 | 21,000 |
| 2010/09/14 | 178 | 180 | 178 | 179 | 8,000 |
| 2010/09/13 | 178 | 179 | 177 | 177 | 4,000 |
| 2010/09/10 | 174 | 180 | 174 | 178 | 90,000 |
| 2010/09/09 | 178 | 179 | 177 | 178 | 15,000 |
| 2010/09/08 | 177 | 177 | 175 | 176 | 18,000 |
| 2010/09/07 | 182 | 182 | 177 | 179 | 7,000 |
| 2010/09/06 | 176 | 180 | 176 | 180 | 12,000 |
| 2010/09/03 | 177 | 178 | 176 | 176 | 15,000 |
| 2010/09/02 | 181 | 181 | 178 | 179 | 69,000 |
| 2010/09/01 | 174 | 176 | 174 | 176 | 31,000 |
| 2010/08/31 | 179 | 179 | 174 | 174 | 20,000 |
| 2010/08/30 | 177 | 180 | 177 | 179 | 25,000 |
| 2010/08/27 | 175 | 177 | 174 | 177 | 12,000 |
| 2010/08/26 | 173 | 176 | 173 | 176 | 17,000 |
| 2010/08/25 | 176 | 176 | 175 | 175 | 9,000 |
| 2010/08/24 | 173 | 178 | 171 | 178 | 36,000 |
| 2010/08/23 | 177 | 177 | 172 | 175 | 40,000 |
| 2010/08/20 | 178 | 187 | 177 | 177 | 70,000 |
| 2010/08/19 | 181 | 184 | 181 | 183 | 19,000 |
| 2010/08/18 | 180 | 181 | 180 | 181 | 17,000 |
| 2010/08/17 | 176 | 179 | 176 | 179 | 9,000 |
| 2010/08/16 | 173 | 178 | 173 | 176 | 6,000 |
| 2010/08/13 | 173 | 175 | 172 | 175 | 14,000 |
| 2010/08/12 | 171 | 175 | 171 | 173 | 10,000 |
| 2010/08/11 | 176 | 176 | 173 | 173 | 32,000 |
| 2010/08/10 | 174 | 175 | 173 | 173 | 14,000 |
| 2010/08/09 | 173 | 176 | 173 | 176 | 14,000 |
| 2010/08/06 | 174 | 176 | 173 | 175 | 29,000 |
| 2010/08/05 | 176 | 178 | 176 | 177 | 16,000 |
| 2010/08/04 | 181 | 181 | 178 | 178 | 21,000 |
| 2010/08/03 | 186 | 186 | 184 | 184 | 6,000 |
| 2010/08/02 | 187 | 187 | 182 | 186 | 68,000 |
| 2010/07/30 | 185 | 185 | 182 | 185 | 20,000 |
| 2010/07/29 | 188 | 190 | 185 | 187 | 12,000 |
| 2010/07/28 | 188 | 188 | 184 | 188 | 36,000 |
| 2010/07/27 | 183 | 189 | 183 | 188 | 16,000 |
| 2010/07/26 | 183 | 187 | 183 | 186 | 20,000 |
| 2010/07/23 | 181 | 183 | 181 | 181 | 13,000 |
| 2010/07/22 | 182 | 182 | 181 | 182 | 7,000 |
| 2010/07/21 | 182 | 183 | 182 | 182 | 18,000 |
| 2010/07/20 | 188 | 188 | 181 | 182 | 193,000 |
| 2010/07/16 | 185 | 187 | 182 | 183 | 49,000 |
| 2010/07/15 | 183 | 185 | 182 | 185 | 23,000 |
| 2010/07/14 | 183 | 187 | 182 | 183 | 54,000 |
| 2010/07/13 | 182 | 186 | 181 | 182 | 132,000 |
| 2010/07/12 | 179 | 179 | 177 | 178 | 98,000 |
| 2010/07/09 | 176 | 178 | 176 | 178 | 42,000 |
| 2010/07/08 | 176 | 178 | 176 | 177 | 52,000 |
| 2010/07/07 | 177 | 177 | 174 | 174 | 31,000 |
| 2010/07/06 | 178 | 178 | 176 | 177 | 20,000 |
| 2010/07/05 | 176 | 177 | 176 | 177 | 21,000 |
| 2010/07/02 | 183 | 183 | 177 | 178 | 87,000 |
| 2010/07/01 | 177 | 178 | 176 | 178 | 21,000 |
| 2010/06/30 | 174 | 177 | 174 | 177 | 21,000 |
| 2010/06/29 | 176 | 176 | 175 | 175 | 18,000 |
| 2010/06/28 | 177 | 178 | 176 | 177 | 33,000 |
| 2010/06/25 | 177 | 179 | 177 | 178 | 32,000 |
| 2010/06/24 | 180 | 181 | 179 | 181 | 30,000 |
| 2010/06/23 | 183 | 183 | 180 | 180 | 19,000 |
| 2010/06/22 | 184 | 184 | 181 | 182 | 24,000 |
| 2010/06/21 | 182 | 185 | 182 | 185 | 33,000 |
| 2010/06/18 | 184 | 184 | 182 | 182 | 76,000 |
| 2010/06/17 | 183 | 184 | 182 | 184 | 56,000 |
| 2010/06/16 | 185 | 187 | 183 | 183 | 51,000 |
| 2010/06/15 | 183 | 184 | 183 | 184 | 20,000 |
| 2010/06/14 | 182 | 183 | 182 | 183 | 16,000 |
| 2010/06/11 | 182 | 182 | 180 | 181 | 90,000 |
| 2010/06/10 | 180 | 181 | 180 | 180 | 16,000 |
| 2010/06/09 | 181 | 182 | 179 | 180 | 20,000 |
| 2010/06/08 | 181 | 184 | 181 | 182 | 10,000 |
| 2010/06/07 | 190 | 190 | 183 | 183 | 29,000 |
| 2010/06/04 | 193 | 194 | 191 | 191 | 13,000 |
| 2010/06/03 | 193 | 198 | 193 | 195 | 44,000 |
| 2010/06/02 | 193 | 194 | 189 | 189 | 71,000 |
| 2010/06/01 | 189 | 189 | 186 | 188 | 18,000 |
| 2010/05/31 | 183 | 185 | 183 | 185 | 25,000 |
| 2010/05/28 | 182 | 182 | 179 | 182 | 64,000 |
| 2010/05/27 | 180 | 181 | 178 | 181 | 44,000 |
| 2010/05/26 | 183 | 183 | 179 | 180 | 23,000 |
| 2010/05/25 | 185 | 185 | 176 | 183 | 42,000 |
| 2010/05/24 | 188 | 188 | 183 | 184 | 35,000 |
| 2010/05/21 | 187 | 189 | 186 | 188 | 41,000 |
| 2010/05/20 | 195 | 200 | 195 | 197 | 67,000 |
| 2010/05/19 | 193 | 197 | 192 | 197 | 39,000 |
| 2010/05/18 | 200 | 200 | 197 | 198 | 15,000 |
| 2010/05/17 | 197 | 201 | 194 | 200 | 47,000 |
| 2010/05/14 | 202 | 202 | 196 | 196 | 33,000 |
| 2010/05/13 | 204 | 204 | 199 | 200 | 19,000 |
| 2010/05/12 | 201 | 201 | 199 | 201 | 10,000 |
| 2010/05/11 | 201 | 201 | 198 | 199 | 24,000 |
| 2010/05/10 | 195 | 201 | 194 | 201 | 22,000 |
| 2010/05/07 | 205 | 206 | 200 | 202 | 91,000 |
| 2010/05/06 | 205 | 207 | 204 | 206 | 41,000 |
| 2010/04/30 | 212 | 212 | 208 | 210 | 21,000 |
| 2010/04/28 | 210 | 210 | 204 | 206 | 48,000 |
| 2010/04/27 | 211 | 213 | 210 | 212 | 30,000 |
| 2010/04/26 | 207 | 214 | 207 | 214 | 30,000 |
| 2010/04/23 | 206 | 207 | 206 | 207 | 17,000 |
| 2010/04/22 | 209 | 209 | 208 | 208 | 21,000 |
| 2010/04/21 | 208 | 211 | 207 | 211 | 37,000 |
| 2010/04/20 | 208 | 208 | 205 | 207 | 56,000 |
| 2010/04/19 | 209 | 210 | 209 | 209 | 22,000 |
| 2010/04/16 | 213 | 213 | 211 | 211 | 10,000 |
| 2010/04/15 | 211 | 212 | 211 | 211 | 28,000 |
| 2010/04/14 | 212 | 212 | 207 | 211 | 20,000 |
| 2010/04/13 | 211 | 211 | 207 | 209 | 32,000 |
| 2010/04/12 | 210 | 212 | 209 | 211 | 20,000 |
| 2010/04/09 | 205 | 211 | 205 | 209 | 54,000 |
| 2010/04/08 | 206 | 208 | 205 | 207 | 16,000 |
| 2010/04/07 | 206 | 210 | 206 | 208 | 43,000 |
| 2010/04/06 | 213 | 213 | 210 | 210 | 24,000 |
| 2010/04/05 | 205 | 211 | 204 | 209 | 106,000 |
| 2010/04/02 | 210 | 213 | 208 | 211 | 45,000 |
| 2010/04/01 | 202 | 213 | 201 | 213 | 56,000 |
| 2010/03/31 | 199 | 203 | 199 | 199 | 37,000 |
| 2010/03/30 | 195 | 199 | 195 | 199 | 35,000 |
| 2010/03/29 | 199 | 199 | 194 | 195 | 31,000 |
| 2010/03/26 | 194 | 197 | 194 | 197 | 59,000 |
| 2010/03/25 | 191 | 195 | 191 | 195 | 56,000 |
| 2010/03/24 | 193 | 194 | 188 | 190 | 40,000 |
| 2010/03/23 | 190 | 192 | 190 | 192 | 17,000 |
| 2010/03/19 | 191 | 193 | 189 | 193 | 83,000 |
| 2010/03/18 | 190 | 190 | 186 | 188 | 36,000 |
| 2010/03/17 | 190 | 190 | 187 | 190 | 34,000 |
| 2010/03/16 | 185 | 189 | 185 | 189 | 12,000 |
| 2010/03/15 | 190 | 190 | 189 | 189 | 5,000 |
| 2010/03/12 | 188 | 189 | 186 | 189 | 58,000 |
| 2010/03/11 | 190 | 190 | 189 | 190 | 16,000 |
| 2010/03/10 | 189 | 190 | 188 | 189 | 22,000 |
| 2010/03/09 | 189 | 190 | 187 | 188 | 26,000 |
| 2010/03/08 | 192 | 192 | 190 | 190 | 22,000 |
| 2010/03/05 | 192 | 192 | 190 | 191 | 79,000 |
| 2010/03/04 | 187 | 187 | 186 | 187 | 19,000 |
| 2010/03/03 | 187 | 188 | 186 | 188 | 16,000 |
| 2010/03/02 | 186 | 188 | 185 | 188 | 38,000 |
| 2010/03/01 | 184 | 187 | 184 | 187 | 41,000 |
| 2010/02/26 | 187 | 187 | 186 | 186 | 46,000 |
| 2010/02/25 | 185 | 189 | 185 | 188 | 59,000 |
| 2010/02/24 | 184 | 188 | 184 | 187 | 55,000 |
| 2010/02/23 | 184 | 189 | 184 | 189 | 109,000 |
| 2010/02/22 | 179 | 181 | 179 | 180 | 55,000 |
| 2010/02/19 | 186 | 186 | 181 | 181 | 83,000 |
| 2010/02/18 | 185 | 185 | 182 | 185 | 129,000 |
| 2010/02/17 | 178 | 178 | 176 | 177 | 22,000 |
| 2010/02/16 | 174 | 176 | 173 | 176 | 21,000 |
| 2010/02/15 | 176 | 176 | 174 | 174 | 7,000 |
| 2010/02/12 | 174 | 175 | 174 | 174 | 10,000 |
| 2010/02/10 | 175 | 175 | 174 | 174 | 28,000 |
| 2010/02/09 | 174 | 175 | 173 | 174 | 15,000 |
| 2010/02/08 | 175 | 175 | 173 | 173 | 21,000 |
| 2010/02/05 | 178 | 178 | 176 | 176 | 23,000 |
| 2010/02/04 | 182 | 182 | 179 | 179 | 29,000 |
| 2010/02/03 | 183 | 183 | 181 | 181 | 19,000 |
| 2010/02/02 | 181 | 181 | 180 | 181 | 73,000 |
| 2010/02/01 | 177 | 179 | 176 | 176 | 65,000 |
| 2010/01/29 | 182 | 182 | 180 | 180 | 44,000 |
| 2010/01/28 | 183 | 183 | 181 | 183 | 34,000 |
| 2010/01/27 | 185 | 186 | 183 | 184 | 54,000 |
| 2010/01/26 | 188 | 190 | 186 | 186 | 47,000 |
| 2010/01/25 | 189 | 190 | 189 | 189 | 14,000 |
| 2010/01/22 | 194 | 194 | 188 | 190 | 80,000 |
| 2010/01/21 | 191 | 195 | 191 | 195 | 66,000 |
| 2010/01/20 | 192 | 193 | 190 | 193 | 107,000 |
| 2010/01/19 | 190 | 191 | 189 | 190 | 47,000 |
| 2010/01/18 | 189 | 190 | 188 | 190 | 70,000 |
| 2010/01/15 | 190 | 191 | 188 | 189 | 78,000 |
| 2010/01/14 | 187 | 187 | 186 | 187 | 67,000 |
| 2010/01/13 | 188 | 188 | 187 | 187 | 25,000 |
| 2010/01/12 | 186 | 189 | 186 | 188 | 85,000 |
| 2010/01/08 | 186 | 187 | 186 | 186 | 50,000 |
| 2010/01/07 | 187 | 187 | 184 | 185 | 58,000 |
| 2010/01/06 | 187 | 188 | 185 | 187 | 104,000 |
| 2010/01/05 | 187 | 187 | 184 | 185 | 36,000 |
| 2010/01/04 | 187 | 187 | 184 | 186 | 45,000 |