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 |
---|---|---|---|---|---|
2015/12/30 | 359 | 360 | 355 | 355 | 82,000 |
2015/12/29 | 357 | 359 | 356 | 356 | 49,000 |
2015/12/28 | 352 | 357 | 349 | 356 | 65,000 |
2015/12/25 | 340 | 350 | 340 | 344 | 86,000 |
2015/12/24 | 354 | 355 | 346 | 347 | 90,000 |
2015/12/22 | 344 | 354 | 344 | 349 | 71,000 |
2015/12/21 | 343 | 348 | 343 | 344 | 59,000 |
2015/12/18 | 351 | 354 | 342 | 342 | 213,000 |
2015/12/17 | 360 | 360 | 356 | 356 | 73,000 |
2015/12/16 | 358 | 359 | 356 | 359 | 119,000 |
2015/12/15 | 353 | 357 | 350 | 351 | 71,000 |
2015/12/14 | 354 | 354 | 346 | 353 | 75,000 |
2015/12/11 | 351 | 356 | 351 | 355 | 125,000 |
2015/12/10 | 350 | 356 | 348 | 353 | 99,000 |
2015/12/09 | 359 | 359 | 352 | 352 | 132,000 |
2015/12/08 | 356 | 356 | 351 | 352 | 87,000 |
2015/12/07 | 356 | 358 | 351 | 353 | 77,000 |
2015/12/04 | 357 | 357 | 354 | 356 | 101,000 |
2015/12/03 | 357 | 360 | 357 | 357 | 53,000 |
2015/12/02 | 360 | 361 | 356 | 360 | 82,000 |
2015/12/01 | 364 | 364 | 357 | 360 | 70,000 |
2015/11/30 | 362 | 365 | 362 | 365 | 84,000 |
2015/11/27 | 357 | 372 | 355 | 362 | 135,000 |
2015/11/26 | 343 | 357 | 343 | 352 | 179,000 |
2015/11/25 | 346 | 349 | 341 | 343 | 176,000 |
2015/11/24 | 338 | 345 | 337 | 344 | 120,000 |
2015/11/20 | 340 | 341 | 337 | 340 | 135,000 |
2015/11/19 | 344 | 346 | 341 | 342 | 102,000 |
2015/11/18 | 350 | 350 | 343 | 345 | 93,000 |
2015/11/17 | 348 | 351 | 347 | 350 | 62,000 |
2015/11/16 | 350 | 350 | 345 | 346 | 67,000 |
2015/11/13 | 351 | 354 | 351 | 352 | 58,000 |
2015/11/12 | 353 | 358 | 352 | 356 | 72,000 |
2015/11/11 | 352 | 356 | 351 | 353 | 83,000 |
2015/11/10 | 354 | 356 | 353 | 354 | 108,000 |
2015/11/09 | 363 | 363 | 351 | 354 | 257,000 |
2015/11/06 | 370 | 372 | 360 | 370 | 151,000 |
2015/11/05 | 383 | 384 | 377 | 377 | 74,000 |
2015/11/04 | 387 | 393 | 382 | 383 | 37,000 |
2015/11/02 | 397 | 397 | 384 | 388 | 88,000 |
2015/10/30 | 390 | 402 | 390 | 396 | 51,000 |
2015/10/29 | 387 | 392 | 383 | 390 | 41,000 |
2015/10/28 | 387 | 390 | 386 | 389 | 23,000 |
2015/10/27 | 392 | 400 | 388 | 388 | 51,000 |
2015/10/26 | 396 | 399 | 396 | 398 | 26,000 |
2015/10/23 | 394 | 400 | 389 | 399 | 44,000 |
2015/10/22 | 389 | 400 | 388 | 394 | 47,000 |
2015/10/21 | 375 | 391 | 375 | 388 | 67,000 |
2015/10/20 | 376 | 383 | 376 | 379 | 42,000 |
2015/10/19 | 377 | 380 | 376 | 376 | 27,000 |
2015/10/16 | 384 | 392 | 381 | 381 | 40,000 |
2015/10/15 | 375 | 384 | 375 | 383 | 28,000 |
2015/10/14 | 383 | 383 | 375 | 375 | 50,000 |
2015/10/13 | 384 | 387 | 383 | 384 | 55,000 |
2015/10/09 | 386 | 388 | 384 | 387 | 64,000 |
2015/10/08 | 394 | 394 | 383 | 389 | 41,000 |
2015/10/07 | 395 | 395 | 387 | 394 | 54,000 |
2015/10/06 | 396 | 397 | 386 | 390 | 60,000 |
2015/10/05 | 395 | 395 | 380 | 388 | 33,000 |
2015/10/02 | 395 | 395 | 385 | 393 | 46,000 |
2015/10/01 | 406 | 406 | 390 | 403 | 42,000 |
2015/09/30 | 393 | 399 | 392 | 398 | 45,000 |
2015/09/29 | 389 | 402 | 388 | 393 | 52,000 |
2015/09/28 | 396 | 405 | 388 | 398 | 45,000 |
2015/09/25 | 399 | 412 | 396 | 402 | 78,000 |
2015/09/24 | 403 | 418 | 401 | 401 | 72,000 |
2015/09/18 | 403 | 419 | 403 | 411 | 140,000 |
2015/09/17 | 411 | 419 | 408 | 415 | 81,000 |
2015/09/16 | 400 | 410 | 400 | 406 | 38,000 |
2015/09/15 | 393 | 410 | 393 | 400 | 45,000 |
2015/09/14 | 399 | 400 | 393 | 393 | 20,000 |
2015/09/11 | 389 | 405 | 386 | 402 | 102,000 |
2015/09/10 | 372 | 390 | 369 | 384 | 118,000 |
2015/09/09 | 377 | 380 | 370 | 380 | 55,000 |
2015/09/08 | 378 | 378 | 363 | 364 | 56,000 |
2015/09/07 | 377 | 380 | 373 | 375 | 53,000 |
2015/09/04 | 390 | 405 | 384 | 385 | 137,000 |
2015/09/03 | 386 | 392 | 378 | 389 | 80,000 |
2015/09/02 | 371 | 381 | 367 | 378 | 126,000 |
2015/09/01 | 389 | 390 | 373 | 374 | 116,000 |
2015/08/31 | 372 | 392 | 368 | 387 | 107,000 |
2015/08/28 | 360 | 376 | 355 | 372 | 237,000 |
2015/08/27 | 371 | 372 | 358 | 360 | 94,000 |
2015/08/26 | 348 | 368 | 348 | 363 | 137,000 |
2015/08/25 | 336 | 370 | 336 | 346 | 139,000 |
2015/08/24 | 368 | 387 | 359 | 360 | 244,000 |
2015/08/21 | 392 | 396 | 389 | 389 | 93,000 |
2015/08/20 | 406 | 414 | 405 | 405 | 120,000 |
2015/08/19 | 428 | 428 | 415 | 416 | 67,000 |
2015/08/18 | 426 | 432 | 425 | 430 | 89,000 |
2015/08/17 | 425 | 436 | 424 | 429 | 73,000 |
2015/08/14 | 428 | 430 | 426 | 426 | 28,000 |
2015/08/13 | 423 | 429 | 423 | 427 | 43,000 |
2015/08/12 | 428 | 428 | 420 | 423 | 82,000 |
2015/08/11 | 427 | 430 | 424 | 428 | 54,000 |
2015/08/10 | 430 | 430 | 422 | 427 | 144,000 |
2015/08/07 | 432 | 432 | 423 | 430 | 138,000 |
2015/08/06 | 438 | 440 | 431 | 437 | 160,000 |
2015/08/05 | 415 | 441 | 415 | 436 | 156,000 |
2015/08/04 | 412 | 424 | 412 | 419 | 60,000 |
2015/08/03 | 418 | 425 | 410 | 413 | 134,000 |
2015/07/31 | 416 | 421 | 414 | 420 | 40,000 |
2015/07/30 | 406 | 415 | 406 | 412 | 36,000 |
2015/07/29 | 408 | 408 | 404 | 406 | 43,000 |
2015/07/28 | 411 | 414 | 406 | 410 | 57,000 |
2015/07/27 | 423 | 423 | 407 | 411 | 72,000 |
2015/07/24 | 421 | 428 | 421 | 423 | 28,000 |
2015/07/23 | 419 | 421 | 415 | 417 | 53,000 |
2015/07/22 | 425 | 425 | 417 | 418 | 38,000 |
2015/07/21 | 436 | 436 | 423 | 425 | 68,000 |
2015/07/17 | 435 | 439 | 432 | 434 | 108,000 |
2015/07/16 | 432 | 439 | 428 | 439 | 128,000 |
2015/07/15 | 429 | 432 | 425 | 432 | 222,000 |
2015/07/14 | 424 | 435 | 418 | 427 | 121,000 |
2015/07/13 | 404 | 421 | 401 | 420 | 294,000 |
2015/07/10 | 388 | 398 | 388 | 396 | 167,000 |
2015/07/09 | 379 | 383 | 369 | 380 | 92,000 |
2015/07/08 | 400 | 400 | 390 | 390 | 70,000 |
2015/07/07 | 395 | 400 | 395 | 400 | 45,000 |
2015/07/06 | 399 | 399 | 394 | 395 | 54,000 |
2015/07/03 | 405 | 405 | 400 | 400 | 53,000 |
2015/07/02 | 401 | 405 | 401 | 405 | 47,000 |
2015/07/01 | 395 | 402 | 393 | 400 | 71,000 |
2015/06/30 | 390 | 392 | 385 | 390 | 50,000 |
2015/06/29 | 382 | 391 | 379 | 382 | 149,000 |
2015/06/26 | 400 | 402 | 392 | 393 | 144,000 |
2015/06/25 | 402 | 405 | 401 | 401 | 83,000 |
2015/06/24 | 407 | 407 | 403 | 406 | 56,000 |
2015/06/23 | 405 | 409 | 400 | 407 | 134,000 |
2015/06/22 | 401 | 405 | 398 | 405 | 75,000 |
2015/06/19 | 401 | 406 | 400 | 400 | 139,000 |
2015/06/18 | 405 | 413 | 402 | 408 | 92,000 |
2015/06/17 | 405 | 406 | 402 | 404 | 39,000 |
2015/06/16 | 404 | 409 | 401 | 401 | 77,000 |
2015/06/15 | 402 | 402 | 396 | 401 | 81,000 |
2015/06/12 | 410 | 410 | 402 | 402 | 107,000 |
2015/06/11 | 407 | 411 | 407 | 410 | 32,000 |
2015/06/10 | 412 | 412 | 407 | 407 | 38,000 |
2015/06/09 | 416 | 416 | 407 | 407 | 55,000 |
2015/06/08 | 413 | 413 | 408 | 409 | 47,000 |
2015/06/05 | 414 | 419 | 411 | 416 | 44,000 |
2015/06/04 | 417 | 422 | 410 | 414 | 73,000 |
2015/06/03 | 423 | 423 | 413 | 417 | 61,000 |
2015/06/02 | 427 | 430 | 426 | 429 | 95,000 |
2015/06/01 | 422 | 427 | 422 | 427 | 79,000 |
2015/05/29 | 416 | 425 | 416 | 420 | 117,000 |
2015/05/28 | 415 | 416 | 413 | 416 | 93,000 |
2015/05/27 | 402 | 412 | 402 | 411 | 95,000 |
2015/05/26 | 403 | 408 | 399 | 399 | 97,000 |
2015/05/25 | 403 | 409 | 403 | 407 | 72,000 |
2015/05/22 | 409 | 411 | 402 | 407 | 70,000 |
2015/05/21 | 418 | 418 | 412 | 413 | 51,000 |
2015/05/20 | 398 | 420 | 398 | 416 | 206,000 |
2015/05/19 | 401 | 407 | 400 | 405 | 61,000 |
2015/05/18 | 399 | 405 | 399 | 405 | 78,000 |
2015/05/15 | 396 | 404 | 395 | 401 | 90,000 |
2015/05/14 | 391 | 392 | 388 | 390 | 99,000 |
2015/05/13 | 407 | 408 | 388 | 393 | 246,000 |
2015/05/12 | 419 | 419 | 406 | 409 | 153,000 |
2015/05/11 | 425 | 425 | 417 | 424 | 170,000 |
2015/05/08 | 421 | 427 | 413 | 427 | 116,000 |
2015/05/07 | 420 | 421 | 413 | 416 | 95,000 |
2015/05/01 | 428 | 431 | 422 | 425 | 83,000 |
2015/04/30 | 430 | 433 | 428 | 433 | 99,000 |
2015/04/28 | 431 | 436 | 431 | 433 | 87,000 |
2015/04/27 | 430 | 435 | 430 | 433 | 89,000 |
2015/04/24 | 435 | 440 | 435 | 436 | 89,000 |
2015/04/23 | 445 | 448 | 437 | 441 | 104,000 |
2015/04/22 | 443 | 445 | 436 | 445 | 103,000 |
2015/04/21 | 433 | 444 | 432 | 444 | 124,000 |
2015/04/20 | 416 | 437 | 416 | 432 | 656,000 |
2015/04/17 | 447 | 451 | 447 | 448 | 154,000 |
2015/04/16 | 449 | 452 | 447 | 452 | 70,000 |
2015/04/15 | 451 | 455 | 447 | 449 | 109,000 |
2015/04/14 | 452 | 456 | 449 | 451 | 82,000 |
2015/04/13 | 447 | 451 | 447 | 448 | 107,000 |
2015/04/10 | 449 | 453 | 441 | 449 | 216,000 |
2015/04/09 | 447 | 450 | 444 | 449 | 134,000 |
2015/04/08 | 447 | 449 | 442 | 447 | 119,000 |
2015/04/07 | 443 | 446 | 438 | 442 | 129,000 |
2015/04/06 | 440 | 444 | 435 | 437 | 49,000 |
2015/04/03 | 442 | 442 | 433 | 437 | 59,000 |
2015/04/02 | 433 | 442 | 430 | 435 | 196,000 |
2015/04/01 | 430 | 439 | 425 | 437 | 221,000 |
2015/03/31 | 437 | 443 | 434 | 437 | 146,000 |
2015/03/30 | 425 | 441 | 425 | 437 | 132,000 |
2015/03/27 | 438 | 445 | 428 | 432 | 280,000 |
2015/03/26 | 449 | 449 | 438 | 441 | 222,000 |
2015/03/25 | 455 | 457 | 450 | 452 | 223,000 |
2015/03/24 | 464 | 466 | 458 | 463 | 224,000 |
2015/03/23 | 463 | 468 | 460 | 468 | 178,000 |
2015/03/20 | 450 | 459 | 447 | 459 | 787,000 |
2015/03/19 | 482 | 484 | 473 | 474 | 114,000 |
2015/03/18 | 473 | 481 | 471 | 481 | 144,000 |
2015/03/17 | 476 | 479 | 470 | 473 | 366,000 |
2015/03/16 | 487 | 489 | 471 | 474 | 418,000 |
2015/03/13 | 500 | 505 | 492 | 495 | 409,000 |
2015/03/12 | 487 | 498 | 487 | 495 | 267,000 |
2015/03/11 | 467 | 484 | 467 | 479 | 187,000 |
2015/03/10 | 472 | 478 | 467 | 473 | 370,000 |
2015/03/09 | 459 | 466 | 452 | 466 | 213,000 |
2015/03/06 | 465 | 475 | 459 | 460 | 211,000 |
2015/03/05 | 458 | 479 | 458 | 464 | 250,000 |
2015/03/04 | 454 | 468 | 444 | 465 | 405,000 |
2015/03/03 | 474 | 475 | 457 | 459 | 326,000 |
2015/03/02 | 475 | 484 | 470 | 478 | 276,000 |
2015/02/27 | 498 | 500 | 462 | 482 | 499,000 |
2015/02/26 | 514 | 520 | 499 | 505 | 313,000 |
2015/02/25 | 504 | 522 | 504 | 512 | 463,000 |
2015/02/24 | 478 | 507 | 478 | 499 | 453,000 |
2015/02/23 | 464 | 473 | 464 | 471 | 228,000 |
2015/02/20 | 445 | 458 | 443 | 457 | 283,000 |
2015/02/19 | 450 | 459 | 447 | 453 | 213,000 |
2015/02/18 | 448 | 454 | 441 | 451 | 259,000 |
2015/02/17 | 426 | 450 | 426 | 448 | 282,000 |
2015/02/16 | 424 | 431 | 419 | 431 | 205,000 |
2015/02/13 | 436 | 437 | 429 | 429 | 152,000 |
2015/02/12 | 450 | 453 | 437 | 439 | 282,000 |
2015/02/10 | 425 | 441 | 424 | 441 | 439,000 |
2015/02/09 | 415 | 423 | 413 | 420 | 190,000 |
2015/02/06 | 413 | 418 | 407 | 407 | 138,000 |
2015/02/05 | 418 | 420 | 408 | 420 | 255,000 |
2015/02/04 | 415 | 416 | 405 | 415 | 196,000 |
2015/02/03 | 425 | 426 | 405 | 408 | 256,000 |
2015/02/02 | 418 | 424 | 409 | 419 | 203,000 |
2015/01/30 | 414 | 420 | 412 | 417 | 179,000 |
2015/01/29 | 412 | 417 | 409 | 411 | 222,000 |
2015/01/28 | 399 | 418 | 397 | 416 | 323,000 |
2015/01/27 | 392 | 397 | 390 | 394 | 104,000 |
2015/01/26 | 377 | 395 | 377 | 394 | 123,000 |
2015/01/23 | 382 | 387 | 380 | 385 | 111,000 |
2015/01/22 | 389 | 389 | 374 | 382 | 124,000 |
2015/01/21 | 392 | 393 | 384 | 386 | 155,000 |
2015/01/20 | 390 | 395 | 371 | 392 | 280,000 |
2015/01/19 | 396 | 418 | 392 | 394 | 246,000 |
2015/01/16 | 386 | 398 | 386 | 394 | 326,000 |
2015/01/15 | 378 | 405 | 376 | 400 | 391,000 |
2015/01/14 | 367 | 380 | 365 | 373 | 267,000 |
2015/01/13 | 347 | 361 | 342 | 360 | 272,000 |
2015/01/09 | 378 | 380 | 354 | 355 | 579,000 |
2015/01/08 | 351 | 369 | 348 | 364 | 302,000 |
2015/01/07 | 331 | 347 | 331 | 341 | 210,000 |
2015/01/06 | 327 | 331 | 325 | 327 | 115,000 |
2015/01/05 | 327 | 334 | 325 | 332 | 98,000 |