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 |
---|---|---|---|---|---|
2016/12/30 | 350 | 359 | 349 | 357 | 70,000 |
2016/12/29 | 351 | 354 | 347 | 351 | 109,000 |
2016/12/28 | 346 | 361 | 345 | 354 | 141,000 |
2016/12/27 | 338 | 345 | 335 | 344 | 76,000 |
2016/12/26 | 341 | 341 | 337 | 338 | 40,000 |
2016/12/22 | 334 | 342 | 334 | 342 | 62,000 |
2016/12/21 | 346 | 346 | 338 | 339 | 74,000 |
2016/12/20 | 342 | 348 | 342 | 347 | 104,000 |
2016/12/19 | 349 | 350 | 338 | 344 | 131,000 |
2016/12/16 | 347 | 350 | 346 | 349 | 102,000 |
2016/12/15 | 342 | 346 | 340 | 346 | 140,000 |
2016/12/14 | 341 | 342 | 339 | 340 | 99,000 |
2016/12/13 | 338 | 342 | 334 | 341 | 159,000 |
2016/12/12 | 343 | 343 | 335 | 339 | 196,000 |
2016/12/09 | 352 | 352 | 346 | 350 | 158,000 |
2016/12/08 | 345 | 348 | 340 | 348 | 87,000 |
2016/12/07 | 342 | 347 | 338 | 343 | 161,000 |
2016/12/06 | 329 | 343 | 328 | 342 | 136,000 |
2016/12/05 | 325 | 328 | 320 | 328 | 86,000 |
2016/12/02 | 336 | 336 | 315 | 327 | 337,000 |
2016/12/01 | 349 | 349 | 335 | 337 | 143,000 |
2016/11/30 | 340 | 347 | 334 | 346 | 111,000 |
2016/11/29 | 340 | 341 | 333 | 340 | 134,000 |
2016/11/28 | 336 | 346 | 336 | 346 | 93,000 |
2016/11/25 | 328 | 337 | 324 | 336 | 92,000 |
2016/11/24 | 338 | 338 | 328 | 331 | 76,000 |
2016/11/22 | 322 | 334 | 321 | 333 | 91,000 |
2016/11/21 | 318 | 326 | 317 | 325 | 87,000 |
2016/11/18 | 320 | 320 | 312 | 315 | 137,000 |
2016/11/17 | 311 | 318 | 308 | 318 | 174,000 |
2016/11/16 | 304 | 310 | 304 | 309 | 106,000 |
2016/11/15 | 300 | 305 | 299 | 303 | 109,000 |
2016/11/14 | 291 | 298 | 291 | 298 | 140,000 |
2016/11/11 | 292 | 294 | 287 | 289 | 133,000 |
2016/11/10 | 285 | 289 | 282 | 287 | 213,000 |
2016/11/09 | 284 | 287 | 267 | 276 | 176,000 |
2016/11/08 | 282 | 285 | 280 | 283 | 91,000 |
2016/11/07 | 276 | 283 | 274 | 282 | 100,000 |
2016/11/04 | 280 | 280 | 267 | 272 | 143,000 |
2016/11/02 | 280 | 284 | 280 | 281 | 114,000 |
2016/11/01 | 284 | 284 | 279 | 282 | 99,000 |
2016/10/31 | 284 | 285 | 282 | 283 | 92,000 |
2016/10/28 | 281 | 284 | 281 | 283 | 120,000 |
2016/10/27 | 278 | 279 | 276 | 278 | 77,000 |
2016/10/26 | 277 | 278 | 274 | 278 | 71,000 |
2016/10/25 | 278 | 278 | 273 | 277 | 64,000 |
2016/10/24 | 275 | 277 | 272 | 276 | 71,000 |
2016/10/21 | 274 | 278 | 274 | 275 | 69,000 |
2016/10/20 | 275 | 279 | 272 | 274 | 176,000 |
2016/10/19 | 270 | 274 | 270 | 274 | 113,000 |
2016/10/18 | 269 | 271 | 268 | 270 | 59,000 |
2016/10/17 | 269 | 271 | 267 | 268 | 97,000 |
2016/10/14 | 267 | 268 | 266 | 268 | 68,000 |
2016/10/13 | 266 | 267 | 264 | 267 | 50,000 |
2016/10/12 | 263 | 265 | 261 | 264 | 145,000 |
2016/10/11 | 264 | 270 | 262 | 263 | 57,000 |
2016/10/07 | 262 | 265 | 262 | 264 | 38,000 |
2016/10/06 | 263 | 265 | 261 | 261 | 78,000 |
2016/10/05 | 265 | 266 | 262 | 264 | 83,000 |
2016/10/04 | 265 | 268 | 264 | 264 | 63,000 |
2016/10/03 | 274 | 274 | 266 | 267 | 95,000 |
2016/09/30 | 268 | 268 | 267 | 268 | 23,000 |
2016/09/29 | 271 | 271 | 268 | 270 | 30,000 |
2016/09/28 | 266 | 270 | 265 | 269 | 31,000 |
2016/09/27 | 269 | 270 | 265 | 270 | 77,000 |
2016/09/26 | 267 | 276 | 267 | 269 | 57,000 |
2016/09/23 | 266 | 270 | 263 | 268 | 94,000 |
2016/09/21 | 258 | 276 | 257 | 268 | 92,000 |
2016/09/20 | 263 | 264 | 257 | 258 | 87,000 |
2016/09/16 | 260 | 263 | 259 | 263 | 68,000 |
2016/09/15 | 261 | 261 | 257 | 258 | 29,000 |
2016/09/14 | 262 | 262 | 260 | 261 | 16,000 |
2016/09/13 | 265 | 265 | 262 | 262 | 18,000 |
2016/09/12 | 264 | 264 | 261 | 262 | 30,000 |
2016/09/09 | 264 | 273 | 264 | 266 | 81,000 |
2016/09/08 | 268 | 268 | 266 | 267 | 31,000 |
2016/09/07 | 263 | 268 | 263 | 267 | 77,000 |
2016/09/06 | 264 | 264 | 262 | 264 | 18,000 |
2016/09/05 | 263 | 264 | 262 | 263 | 31,000 |
2016/09/02 | 263 | 266 | 260 | 263 | 99,000 |
2016/09/01 | 261 | 265 | 261 | 263 | 46,000 |
2016/08/31 | 259 | 261 | 258 | 261 | 24,000 |
2016/08/30 | 256 | 263 | 255 | 258 | 31,000 |
2016/08/29 | 259 | 259 | 255 | 255 | 24,000 |
2016/08/26 | 252 | 258 | 252 | 258 | 71,000 |
2016/08/25 | 250 | 259 | 249 | 254 | 69,000 |
2016/08/24 | 249 | 250 | 247 | 249 | 49,000 |
2016/08/23 | 252 | 252 | 246 | 247 | 72,000 |
2016/08/22 | 251 | 266 | 250 | 254 | 59,000 |
2016/08/19 | 253 | 253 | 250 | 251 | 55,000 |
2016/08/18 | 252 | 255 | 251 | 252 | 61,000 |
2016/08/17 | 252 | 257 | 250 | 255 | 86,000 |
2016/08/16 | 260 | 260 | 252 | 253 | 64,000 |
2016/08/15 | 262 | 262 | 257 | 259 | 36,000 |
2016/08/12 | 264 | 264 | 261 | 262 | 26,000 |
2016/08/10 | 262 | 262 | 260 | 260 | 17,000 |
2016/08/09 | 262 | 265 | 261 | 261 | 53,000 |
2016/08/08 | 266 | 268 | 261 | 265 | 105,000 |
2016/08/05 | 262 | 272 | 262 | 270 | 59,000 |
2016/08/04 | 262 | 267 | 261 | 266 | 49,000 |
2016/08/03 | 270 | 270 | 262 | 262 | 40,000 |
2016/08/02 | 277 | 277 | 270 | 271 | 60,000 |
2016/08/01 | 275 | 278 | 272 | 276 | 37,000 |
2016/07/29 | 269 | 277 | 269 | 275 | 31,000 |
2016/07/28 | 273 | 273 | 265 | 267 | 49,000 |
2016/07/27 | 275 | 275 | 273 | 273 | 34,000 |
2016/07/26 | 274 | 274 | 270 | 272 | 40,000 |
2016/07/25 | 277 | 277 | 272 | 274 | 34,000 |
2016/07/22 | 272 | 274 | 271 | 274 | 20,000 |
2016/07/21 | 274 | 277 | 274 | 276 | 29,000 |
2016/07/20 | 276 | 279 | 271 | 274 | 74,000 |
2016/07/19 | 282 | 282 | 277 | 281 | 41,000 |
2016/07/15 | 275 | 278 | 273 | 277 | 39,000 |
2016/07/14 | 272 | 283 | 272 | 276 | 60,000 |
2016/07/13 | 285 | 288 | 273 | 275 | 146,000 |
2016/07/12 | 271 | 285 | 269 | 272 | 93,000 |
2016/07/11 | 268 | 273 | 266 | 271 | 46,000 |
2016/07/08 | 265 | 270 | 264 | 264 | 49,000 |
2016/07/07 | 277 | 280 | 263 | 265 | 184,000 |
2016/07/06 | 268 | 273 | 263 | 273 | 177,000 |
2016/07/05 | 263 | 265 | 261 | 265 | 45,000 |
2016/07/04 | 261 | 263 | 260 | 263 | 70,000 |
2016/07/01 | 261 | 264 | 260 | 262 | 35,000 |
2016/06/30 | 264 | 265 | 259 | 261 | 56,000 |
2016/06/29 | 263 | 266 | 260 | 263 | 34,000 |
2016/06/28 | 251 | 261 | 247 | 256 | 55,000 |
2016/06/27 | 249 | 255 | 249 | 252 | 68,000 |
2016/06/24 | 264 | 264 | 242 | 249 | 82,000 |
2016/06/23 | 260 | 268 | 260 | 267 | 45,000 |
2016/06/22 | 265 | 265 | 260 | 263 | 35,000 |
2016/06/21 | 263 | 269 | 262 | 269 | 42,000 |
2016/06/20 | 262 | 266 | 261 | 263 | 84,000 |
2016/06/17 | 253 | 258 | 252 | 254 | 91,000 |
2016/06/16 | 258 | 261 | 250 | 250 | 98,000 |
2016/06/15 | 260 | 268 | 258 | 258 | 50,000 |
2016/06/14 | 264 | 264 | 257 | 259 | 51,000 |
2016/06/13 | 271 | 276 | 264 | 265 | 122,000 |
2016/06/10 | 275 | 277 | 273 | 275 | 106,000 |
2016/06/09 | 283 | 288 | 280 | 280 | 35,000 |
2016/06/08 | 280 | 284 | 280 | 283 | 47,000 |
2016/06/07 | 278 | 283 | 278 | 282 | 25,000 |
2016/06/06 | 279 | 284 | 275 | 278 | 87,000 |
2016/06/03 | 282 | 286 | 281 | 282 | 38,000 |
2016/06/02 | 291 | 292 | 282 | 282 | 74,000 |
2016/06/01 | 291 | 293 | 290 | 291 | 30,000 |
2016/05/31 | 290 | 295 | 288 | 295 | 79,000 |
2016/05/30 | 289 | 292 | 287 | 291 | 19,000 |
2016/05/27 | 290 | 297 | 286 | 289 | 62,000 |
2016/05/26 | 291 | 298 | 290 | 291 | 69,000 |
2016/05/25 | 288 | 290 | 287 | 288 | 25,000 |
2016/05/24 | 292 | 292 | 285 | 286 | 20,000 |
2016/05/23 | 291 | 291 | 289 | 291 | 19,000 |
2016/05/20 | 293 | 293 | 289 | 290 | 83,000 |
2016/05/19 | 291 | 294 | 287 | 293 | 45,000 |
2016/05/18 | 287 | 289 | 286 | 289 | 43,000 |
2016/05/17 | 287 | 297 | 286 | 287 | 67,000 |
2016/05/16 | 291 | 296 | 285 | 287 | 36,000 |
2016/05/13 | 293 | 293 | 288 | 290 | 39,000 |
2016/05/12 | 291 | 296 | 284 | 295 | 91,000 |
2016/05/11 | 279 | 297 | 279 | 297 | 299,000 |
2016/05/10 | 266 | 287 | 266 | 274 | 137,000 |
2016/05/09 | 272 | 272 | 266 | 266 | 63,000 |
2016/05/06 | 268 | 280 | 265 | 269 | 103,000 |
2016/05/02 | 272 | 276 | 263 | 270 | 89,000 |
2016/04/28 | 292 | 293 | 278 | 280 | 90,000 |
2016/04/27 | 290 | 292 | 285 | 286 | 54,000 |
2016/04/26 | 290 | 292 | 288 | 290 | 42,000 |
2016/04/25 | 290 | 293 | 288 | 289 | 62,000 |
2016/04/22 | 290 | 297 | 286 | 289 | 83,000 |
2016/04/21 | 281 | 291 | 281 | 290 | 80,000 |
2016/04/20 | 283 | 294 | 281 | 281 | 135,000 |
2016/04/19 | 284 | 293 | 283 | 288 | 88,000 |
2016/04/18 | 284 | 290 | 278 | 279 | 61,000 |
2016/04/15 | 280 | 298 | 280 | 286 | 94,000 |
2016/04/14 | 281 | 287 | 281 | 285 | 108,000 |
2016/04/13 | 279 | 285 | 279 | 281 | 53,000 |
2016/04/12 | 269 | 278 | 269 | 274 | 28,000 |
2016/04/11 | 269 | 279 | 269 | 273 | 68,000 |
2016/04/08 | 269 | 277 | 269 | 272 | 65,000 |
2016/04/07 | 271 | 280 | 270 | 270 | 74,000 |
2016/04/06 | 268 | 277 | 268 | 273 | 85,000 |
2016/04/05 | 284 | 284 | 272 | 274 | 111,000 |
2016/04/04 | 285 | 287 | 281 | 284 | 109,000 |
2016/04/01 | 298 | 298 | 283 | 284 | 113,000 |
2016/03/31 | 299 | 302 | 294 | 294 | 123,000 |
2016/03/30 | 295 | 304 | 294 | 297 | 92,000 |
2016/03/29 | 293 | 298 | 289 | 295 | 124,000 |
2016/03/28 | 297 | 297 | 291 | 295 | 91,000 |
2016/03/25 | 296 | 298 | 292 | 292 | 91,000 |
2016/03/24 | 289 | 297 | 286 | 293 | 163,000 |
2016/03/23 | 293 | 293 | 286 | 288 | 26,000 |
2016/03/22 | 291 | 292 | 284 | 290 | 71,000 |
2016/03/18 | 288 | 289 | 282 | 285 | 120,000 |
2016/03/17 | 287 | 295 | 287 | 291 | 105,000 |
2016/03/16 | 291 | 292 | 285 | 287 | 96,000 |
2016/03/15 | 289 | 291 | 285 | 288 | 85,000 |
2016/03/14 | 277 | 285 | 277 | 285 | 69,000 |
2016/03/11 | 270 | 281 | 270 | 276 | 88,000 |
2016/03/10 | 268 | 275 | 268 | 275 | 47,000 |
2016/03/09 | 270 | 274 | 266 | 268 | 34,000 |
2016/03/08 | 277 | 283 | 272 | 273 | 51,000 |
2016/03/07 | 280 | 283 | 277 | 280 | 69,000 |
2016/03/04 | 275 | 288 | 270 | 277 | 115,000 |
2016/03/03 | 270 | 274 | 270 | 274 | 58,000 |
2016/03/02 | 272 | 275 | 265 | 272 | 118,000 |
2016/03/01 | 269 | 271 | 267 | 268 | 57,000 |
2016/02/29 | 269 | 273 | 263 | 271 | 106,000 |
2016/02/26 | 260 | 265 | 260 | 261 | 81,000 |
2016/02/25 | 251 | 260 | 251 | 260 | 47,000 |
2016/02/24 | 251 | 253 | 248 | 251 | 112,000 |
2016/02/23 | 258 | 258 | 250 | 250 | 154,000 |
2016/02/22 | 253 | 262 | 253 | 258 | 94,000 |
2016/02/19 | 257 | 258 | 252 | 253 | 184,000 |
2016/02/18 | 259 | 264 | 255 | 260 | 141,000 |
2016/02/17 | 254 | 260 | 254 | 257 | 107,000 |
2016/02/16 | 262 | 269 | 255 | 257 | 164,000 |
2016/02/15 | 261 | 269 | 254 | 262 | 183,000 |
2016/02/12 | 259 | 265 | 252 | 253 | 150,000 |
2016/02/10 | 286 | 290 | 273 | 273 | 123,000 |
2016/02/09 | 300 | 300 | 283 | 287 | 131,000 |
2016/02/08 | 329 | 329 | 309 | 310 | 143,000 |
2016/02/05 | 328 | 337 | 328 | 330 | 72,000 |
2016/02/04 | 340 | 343 | 336 | 336 | 53,000 |
2016/02/03 | 341 | 343 | 336 | 342 | 61,000 |
2016/02/02 | 348 | 349 | 341 | 344 | 91,000 |
2016/02/01 | 339 | 349 | 338 | 343 | 125,000 |
2016/01/29 | 321 | 333 | 321 | 333 | 59,000 |
2016/01/28 | 314 | 328 | 314 | 320 | 71,000 |
2016/01/27 | 318 | 321 | 318 | 320 | 37,000 |
2016/01/26 | 317 | 318 | 309 | 309 | 61,000 |
2016/01/25 | 313 | 320 | 311 | 317 | 65,000 |
2016/01/22 | 294 | 310 | 294 | 305 | 96,000 |
2016/01/21 | 310 | 316 | 285 | 292 | 69,000 |
2016/01/20 | 323 | 323 | 312 | 313 | 94,000 |
2016/01/19 | 314 | 320 | 310 | 315 | 52,000 |
2016/01/18 | 317 | 321 | 315 | 316 | 36,000 |
2016/01/15 | 334 | 337 | 327 | 327 | 66,000 |
2016/01/14 | 321 | 330 | 318 | 325 | 88,000 |
2016/01/13 | 317 | 330 | 317 | 328 | 83,000 |
2016/01/12 | 320 | 326 | 314 | 314 | 77,000 |
2016/01/08 | 333 | 336 | 321 | 322 | 119,000 |
2016/01/07 | 349 | 349 | 322 | 328 | 167,000 |
2016/01/06 | 355 | 356 | 348 | 349 | 78,000 |
2016/01/05 | 349 | 355 | 347 | 351 | 55,000 |
2016/01/04 | 358 | 358 | 352 | 353 | 42,000 |