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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,690 | 5,730 | 5,680 | 5,710 | 5,300 |
| 2017/12/28 | 5,760 | 5,850 | 5,660 | 5,690 | 6,300 |
| 2017/12/27 | 5,650 | 5,910 | 5,630 | 5,700 | 18,300 |
| 2017/12/26 | 5,640 | 5,700 | 5,580 | 5,650 | 10,500 |
| 2017/12/25 | 5,610 | 5,610 | 5,550 | 5,590 | 6,300 |
| 2017/12/22 | 5,590 | 5,690 | 5,590 | 5,630 | 4,800 |
| 2017/12/21 | 5,520 | 5,640 | 5,520 | 5,620 | 3,400 |
| 2017/12/20 | 5,540 | 5,640 | 5,530 | 5,550 | 13,600 |
| 2017/12/19 | 5,760 | 5,760 | 5,610 | 5,630 | 7,300 |
| 2017/12/18 | 5,630 | 5,840 | 5,600 | 5,760 | 16,500 |
| 2017/12/15 | 5,710 | 5,710 | 5,560 | 5,640 | 12,000 |
| 2017/12/14 | 5,700 | 5,760 | 5,640 | 5,760 | 10,300 |
| 2017/12/13 | 5,620 | 5,720 | 5,600 | 5,680 | 15,600 |
| 2017/12/12 | 5,600 | 5,670 | 5,600 | 5,650 | 7,800 |
| 2017/12/11 | 5,750 | 5,750 | 5,570 | 5,630 | 17,000 |
| 2017/12/08 | 6,020 | 6,030 | 5,680 | 5,770 | 23,900 |
| 2017/12/07 | 5,650 | 5,940 | 5,650 | 5,850 | 32,700 |
| 2017/12/06 | 5,460 | 5,680 | 5,420 | 5,580 | 34,100 |
| 2017/12/05 | 5,390 | 5,510 | 5,330 | 5,410 | 22,500 |
| 2017/12/04 | 5,170 | 5,470 | 5,170 | 5,440 | 34,600 |
| 2017/12/01 | 5,000 | 5,220 | 4,995 | 5,180 | 40,100 |
| 2017/11/30 | 4,750 | 4,835 | 4,750 | 4,795 | 10,900 |
| 2017/11/29 | 4,780 | 4,810 | 4,755 | 4,765 | 10,700 |
| 2017/11/28 | 4,745 | 4,760 | 4,710 | 4,730 | 10,200 |
| 2017/11/27 | 4,760 | 4,780 | 4,735 | 4,745 | 7,500 |
| 2017/11/24 | 4,755 | 4,840 | 4,750 | 4,765 | 5,900 |
| 2017/11/22 | 4,840 | 4,895 | 4,755 | 4,805 | 9,600 |
| 2017/11/21 | 4,805 | 4,850 | 4,760 | 4,845 | 9,500 |
| 2017/11/20 | 4,710 | 4,830 | 4,700 | 4,790 | 12,500 |
| 2017/11/17 | 4,790 | 4,830 | 4,675 | 4,745 | 15,600 |
| 2017/11/16 | 4,770 | 4,835 | 4,675 | 4,730 | 23,900 |
| 2017/11/15 | 4,960 | 4,960 | 4,730 | 4,835 | 20,100 |
| 2017/11/14 | 5,260 | 5,260 | 5,000 | 5,010 | 20,600 |
| 2017/11/13 | 5,300 | 5,350 | 5,050 | 5,300 | 27,400 |
| 2017/11/10 | 5,360 | 5,380 | 5,200 | 5,320 | 15,900 |
| 2017/11/09 | 5,400 | 5,530 | 5,290 | 5,460 | 14,000 |
| 2017/11/08 | 5,340 | 5,400 | 5,320 | 5,400 | 6,000 |
| 2017/11/07 | 5,400 | 5,450 | 5,310 | 5,370 | 14,500 |
| 2017/11/06 | 5,400 | 5,510 | 5,400 | 5,430 | 8,100 |
| 2017/11/02 | 5,760 | 5,800 | 5,420 | 5,440 | 20,300 |
| 2017/11/01 | 5,650 | 5,800 | 5,600 | 5,800 | 10,800 |
| 2017/10/31 | 5,660 | 5,680 | 5,520 | 5,630 | 12,500 |
| 2017/10/30 | 5,710 | 5,740 | 5,570 | 5,660 | 36,800 |
| 2017/10/27 | 5,620 | 5,780 | 5,620 | 5,780 | 13,200 |
| 2017/10/26 | 5,470 | 5,610 | 5,470 | 5,570 | 8,700 |
| 2017/10/25 | 5,460 | 5,530 | 5,410 | 5,470 | 16,400 |
| 2017/10/24 | 5,420 | 5,450 | 5,380 | 5,410 | 9,400 |
| 2017/10/23 | 5,420 | 5,490 | 5,390 | 5,400 | 5,700 |
| 2017/10/20 | 5,540 | 5,600 | 5,270 | 5,340 | 27,800 |
| 2017/10/19 | 5,550 | 5,670 | 5,470 | 5,640 | 15,000 |
| 2017/10/18 | 5,650 | 5,670 | 5,570 | 5,600 | 7,000 |
| 2017/10/17 | 5,590 | 5,730 | 5,530 | 5,680 | 13,200 |
| 2017/10/16 | 5,530 | 5,700 | 5,500 | 5,580 | 9,300 |
| 2017/10/13 | 5,450 | 5,560 | 5,450 | 5,530 | 11,700 |
| 2017/10/12 | 5,470 | 5,490 | 5,400 | 5,450 | 6,100 |
| 2017/10/11 | 5,450 | 5,480 | 5,390 | 5,440 | 8,100 |
| 2017/10/10 | 5,490 | 5,520 | 5,410 | 5,500 | 9,500 |
| 2017/10/06 | 5,550 | 5,550 | 5,400 | 5,470 | 7,500 |
| 2017/10/05 | 5,450 | 5,570 | 5,410 | 5,490 | 20,200 |
| 2017/10/04 | 5,440 | 5,440 | 5,340 | 5,400 | 12,000 |
| 2017/10/03 | 5,400 | 5,550 | 5,300 | 5,460 | 15,000 |
| 2017/10/02 | 5,450 | 5,460 | 5,240 | 5,380 | 14,600 |
| 2017/09/29 | 5,510 | 5,520 | 5,380 | 5,430 | 10,900 |
| 2017/09/28 | 5,410 | 5,550 | 5,390 | 5,540 | 12,800 |
| 2017/09/27 | 5,380 | 5,730 | 5,160 | 5,420 | 16,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 524 | 543 | 524 | 543 | 84,000 |
| 2017/09/25 | 534 | 538 | 524 | 529 | 105,000 |
| 2017/09/22 | 533 | 534 | 526 | 532 | 101,000 |
| 2017/09/21 | 533 | 542 | 532 | 538 | 138,000 |
| 2017/09/20 | 528 | 541 | 526 | 538 | 145,000 |
| 2017/09/19 | 533 | 544 | 523 | 535 | 207,000 |
| 2017/09/15 | 514 | 536 | 514 | 536 | 181,000 |
| 2017/09/14 | 527 | 534 | 515 | 521 | 145,000 |
| 2017/09/13 | 538 | 538 | 517 | 523 | 140,000 |
| 2017/09/12 | 531 | 544 | 529 | 541 | 218,000 |
| 2017/09/11 | 512 | 523 | 498 | 516 | 259,000 |
| 2017/09/08 | 521 | 528 | 503 | 505 | 233,000 |
| 2017/09/07 | 490 | 532 | 490 | 529 | 361,000 |
| 2017/09/06 | 476 | 492 | 476 | 490 | 109,000 |
| 2017/09/05 | 489 | 494 | 477 | 484 | 118,000 |
| 2017/09/04 | 495 | 513 | 483 | 489 | 294,000 |
| 2017/09/01 | 470 | 495 | 469 | 493 | 212,000 |
| 2017/08/31 | 464 | 472 | 461 | 469 | 140,000 |
| 2017/08/30 | 459 | 464 | 458 | 464 | 42,000 |
| 2017/08/29 | 464 | 464 | 455 | 457 | 67,000 |
| 2017/08/28 | 453 | 466 | 450 | 466 | 100,000 |
| 2017/08/25 | 453 | 456 | 449 | 453 | 95,000 |
| 2017/08/24 | 443 | 456 | 442 | 456 | 137,000 |
| 2017/08/23 | 446 | 447 | 440 | 443 | 101,000 |
| 2017/08/22 | 439 | 444 | 437 | 443 | 35,000 |
| 2017/08/21 | 430 | 438 | 430 | 437 | 59,000 |
| 2017/08/18 | 429 | 433 | 421 | 429 | 116,000 |
| 2017/08/17 | 436 | 439 | 435 | 436 | 54,000 |
| 2017/08/16 | 440 | 440 | 437 | 437 | 15,000 |
| 2017/08/15 | 425 | 440 | 425 | 440 | 195,000 |
| 2017/08/14 | 433 | 436 | 416 | 422 | 306,000 |
| 2017/08/10 | 443 | 452 | 440 | 447 | 80,000 |
| 2017/08/09 | 444 | 447 | 438 | 440 | 82,000 |
| 2017/08/08 | 448 | 454 | 444 | 449 | 36,000 |
| 2017/08/07 | 457 | 457 | 444 | 448 | 150,000 |
| 2017/08/04 | 442 | 461 | 441 | 457 | 86,000 |
| 2017/08/03 | 444 | 453 | 444 | 449 | 60,000 |
| 2017/08/02 | 442 | 449 | 441 | 449 | 97,000 |
| 2017/08/01 | 434 | 444 | 434 | 444 | 54,000 |
| 2017/07/31 | 433 | 437 | 433 | 434 | 45,000 |
| 2017/07/28 | 434 | 436 | 427 | 433 | 88,000 |
| 2017/07/27 | 437 | 438 | 432 | 434 | 68,000 |
| 2017/07/26 | 442 | 442 | 432 | 434 | 71,000 |
| 2017/07/25 | 438 | 443 | 438 | 442 | 50,000 |
| 2017/07/24 | 435 | 438 | 435 | 438 | 48,000 |
| 2017/07/21 | 435 | 437 | 434 | 436 | 45,000 |
| 2017/07/20 | 433 | 441 | 433 | 437 | 114,000 |
| 2017/07/19 | 440 | 440 | 433 | 435 | 81,000 |
| 2017/07/18 | 439 | 442 | 433 | 441 | 76,000 |
| 2017/07/14 | 442 | 444 | 439 | 441 | 41,000 |
| 2017/07/13 | 442 | 443 | 439 | 442 | 89,000 |
| 2017/07/12 | 444 | 445 | 439 | 440 | 123,000 |
| 2017/07/11 | 439 | 447 | 437 | 444 | 121,000 |
| 2017/07/10 | 430 | 443 | 425 | 439 | 216,000 |
| 2017/07/07 | 425 | 429 | 421 | 425 | 82,000 |
| 2017/07/06 | 414 | 428 | 414 | 428 | 119,000 |
| 2017/07/05 | 421 | 422 | 415 | 418 | 125,000 |
| 2017/07/04 | 425 | 425 | 417 | 421 | 100,000 |
| 2017/07/03 | 424 | 425 | 421 | 423 | 85,000 |
| 2017/06/30 | 426 | 426 | 419 | 420 | 82,000 |
| 2017/06/29 | 429 | 431 | 425 | 426 | 53,000 |
| 2017/06/28 | 435 | 440 | 426 | 427 | 152,000 |
| 2017/06/27 | 428 | 436 | 428 | 435 | 85,000 |
| 2017/06/26 | 429 | 431 | 427 | 427 | 37,000 |
| 2017/06/23 | 435 | 435 | 427 | 429 | 69,000 |
| 2017/06/22 | 431 | 436 | 430 | 433 | 49,000 |
| 2017/06/21 | 435 | 438 | 432 | 434 | 56,000 |
| 2017/06/20 | 432 | 436 | 429 | 434 | 78,000 |
| 2017/06/19 | 426 | 438 | 426 | 433 | 69,000 |
| 2017/06/16 | 422 | 430 | 422 | 425 | 107,000 |
| 2017/06/15 | 416 | 423 | 416 | 421 | 87,000 |
| 2017/06/14 | 424 | 424 | 416 | 416 | 54,000 |
| 2017/06/13 | 420 | 427 | 417 | 422 | 45,000 |
| 2017/06/12 | 431 | 431 | 419 | 421 | 88,000 |
| 2017/06/09 | 429 | 439 | 426 | 431 | 64,000 |
| 2017/06/08 | 435 | 442 | 428 | 434 | 90,000 |
| 2017/06/07 | 425 | 437 | 425 | 434 | 47,000 |
| 2017/06/06 | 446 | 446 | 428 | 431 | 145,000 |
| 2017/06/05 | 443 | 449 | 441 | 447 | 109,000 |
| 2017/06/02 | 443 | 448 | 441 | 443 | 149,000 |
| 2017/06/01 | 436 | 442 | 436 | 438 | 68,000 |
| 2017/05/31 | 425 | 446 | 424 | 434 | 243,000 |
| 2017/05/30 | 427 | 428 | 420 | 423 | 89,000 |
| 2017/05/29 | 421 | 429 | 420 | 426 | 88,000 |
| 2017/05/26 | 433 | 433 | 421 | 421 | 95,000 |
| 2017/05/25 | 411 | 444 | 411 | 433 | 436,000 |
| 2017/05/24 | 405 | 411 | 405 | 409 | 95,000 |
| 2017/05/23 | 395 | 399 | 394 | 397 | 38,000 |
| 2017/05/22 | 387 | 396 | 387 | 396 | 65,000 |
| 2017/05/19 | 384 | 387 | 381 | 387 | 125,000 |
| 2017/05/18 | 385 | 386 | 379 | 385 | 114,000 |
| 2017/05/17 | 404 | 404 | 393 | 393 | 97,000 |
| 2017/05/16 | 395 | 404 | 395 | 404 | 88,000 |
| 2017/05/15 | 391 | 396 | 390 | 395 | 34,000 |
| 2017/05/12 | 404 | 404 | 386 | 392 | 131,000 |
| 2017/05/11 | 392 | 406 | 389 | 404 | 160,000 |
| 2017/05/10 | 400 | 400 | 390 | 393 | 107,000 |
| 2017/05/09 | 400 | 404 | 395 | 399 | 107,000 |
| 2017/05/08 | 397 | 397 | 380 | 397 | 142,000 |
| 2017/05/02 | 387 | 391 | 386 | 390 | 92,000 |
| 2017/05/01 | 382 | 387 | 380 | 384 | 81,000 |
| 2017/04/28 | 385 | 386 | 382 | 383 | 51,000 |
| 2017/04/27 | 384 | 387 | 379 | 385 | 83,000 |
| 2017/04/26 | 382 | 387 | 381 | 384 | 90,000 |
| 2017/04/25 | 375 | 389 | 373 | 383 | 80,000 |
| 2017/04/24 | 374 | 374 | 370 | 370 | 33,000 |
| 2017/04/21 | 362 | 369 | 362 | 367 | 55,000 |
| 2017/04/20 | 361 | 365 | 360 | 361 | 93,000 |
| 2017/04/19 | 367 | 367 | 363 | 364 | 63,000 |
| 2017/04/18 | 364 | 370 | 364 | 367 | 76,000 |
| 2017/04/17 | 358 | 364 | 356 | 360 | 63,000 |
| 2017/04/14 | 361 | 363 | 360 | 362 | 44,000 |
| 2017/04/13 | 361 | 367 | 360 | 365 | 43,000 |
| 2017/04/12 | 371 | 372 | 364 | 367 | 99,000 |
| 2017/04/11 | 374 | 376 | 365 | 373 | 129,000 |
| 2017/04/10 | 386 | 386 | 376 | 379 | 75,000 |
| 2017/04/07 | 375 | 386 | 375 | 381 | 113,000 |
| 2017/04/06 | 378 | 378 | 372 | 373 | 128,000 |
| 2017/04/05 | 399 | 403 | 378 | 378 | 199,000 |
| 2017/04/04 | 408 | 414 | 397 | 398 | 142,000 |
| 2017/04/03 | 405 | 420 | 402 | 413 | 139,000 |
| 2017/03/31 | 422 | 423 | 403 | 405 | 135,000 |
| 2017/03/30 | 415 | 424 | 415 | 417 | 127,000 |
| 2017/03/29 | 410 | 415 | 406 | 413 | 106,000 |
| 2017/03/28 | 403 | 410 | 403 | 410 | 88,000 |
| 2017/03/27 | 400 | 403 | 396 | 399 | 124,000 |
| 2017/03/24 | 408 | 411 | 403 | 404 | 98,000 |
| 2017/03/23 | 407 | 411 | 402 | 408 | 84,000 |
| 2017/03/22 | 417 | 417 | 402 | 403 | 139,000 |
| 2017/03/21 | 411 | 421 | 408 | 421 | 128,000 |
| 2017/03/17 | 410 | 413 | 406 | 412 | 200,000 |
| 2017/03/16 | 396 | 424 | 396 | 413 | 170,000 |
| 2017/03/15 | 401 | 401 | 396 | 398 | 72,000 |
| 2017/03/14 | 396 | 405 | 396 | 401 | 100,000 |
| 2017/03/13 | 396 | 405 | 394 | 397 | 91,000 |
| 2017/03/10 | 406 | 406 | 397 | 398 | 134,000 |
| 2017/03/09 | 397 | 402 | 392 | 401 | 237,000 |
| 2017/03/08 | 382 | 395 | 382 | 391 | 131,000 |
| 2017/03/07 | 375 | 386 | 373 | 380 | 136,000 |
| 2017/03/06 | 374 | 376 | 374 | 375 | 18,000 |
| 2017/03/03 | 376 | 378 | 374 | 376 | 66,000 |
| 2017/03/02 | 372 | 378 | 370 | 376 | 138,000 |
| 2017/03/01 | 364 | 375 | 364 | 368 | 133,000 |
| 2017/02/28 | 367 | 368 | 363 | 364 | 73,000 |
| 2017/02/27 | 364 | 366 | 362 | 364 | 34,000 |
| 2017/02/24 | 364 | 369 | 363 | 367 | 84,000 |
| 2017/02/23 | 352 | 362 | 351 | 362 | 110,000 |
| 2017/02/22 | 352 | 355 | 349 | 355 | 55,000 |
| 2017/02/21 | 352 | 352 | 348 | 350 | 71,000 |
| 2017/02/20 | 350 | 352 | 348 | 352 | 88,000 |
| 2017/02/17 | 355 | 356 | 351 | 352 | 62,000 |
| 2017/02/16 | 358 | 359 | 354 | 357 | 108,000 |
| 2017/02/15 | 360 | 361 | 355 | 360 | 147,000 |
| 2017/02/14 | 357 | 363 | 353 | 355 | 204,000 |
| 2017/02/13 | 380 | 380 | 352 | 354 | 260,000 |
| 2017/02/10 | 370 | 381 | 370 | 380 | 216,000 |
| 2017/02/09 | 365 | 370 | 365 | 369 | 48,000 |
| 2017/02/08 | 369 | 370 | 364 | 369 | 57,000 |
| 2017/02/07 | 365 | 366 | 364 | 366 | 28,000 |
| 2017/02/06 | 367 | 367 | 365 | 366 | 45,000 |
| 2017/02/03 | 365 | 371 | 365 | 367 | 27,000 |
| 2017/02/02 | 368 | 369 | 362 | 362 | 90,000 |
| 2017/02/01 | 356 | 369 | 356 | 368 | 50,000 |
| 2017/01/31 | 363 | 364 | 359 | 359 | 48,000 |
| 2017/01/30 | 364 | 368 | 363 | 367 | 50,000 |
| 2017/01/27 | 369 | 369 | 363 | 364 | 48,000 |
| 2017/01/26 | 368 | 369 | 365 | 367 | 47,000 |
| 2017/01/25 | 365 | 367 | 361 | 364 | 43,000 |
| 2017/01/24 | 358 | 361 | 356 | 360 | 37,000 |
| 2017/01/23 | 359 | 362 | 356 | 361 | 33,000 |
| 2017/01/20 | 360 | 364 | 360 | 362 | 49,000 |
| 2017/01/19 | 357 | 365 | 355 | 363 | 72,000 |
| 2017/01/18 | 354 | 358 | 352 | 357 | 87,000 |
| 2017/01/17 | 365 | 365 | 360 | 361 | 67,000 |
| 2017/01/16 | 378 | 378 | 365 | 365 | 67,000 |
| 2017/01/13 | 374 | 380 | 368 | 378 | 107,000 |
| 2017/01/12 | 367 | 376 | 365 | 375 | 110,000 |
| 2017/01/11 | 367 | 372 | 366 | 369 | 71,000 |
| 2017/01/10 | 370 | 372 | 364 | 368 | 108,000 |
| 2017/01/06 | 369 | 375 | 368 | 374 | 112,000 |
| 2017/01/05 | 377 | 377 | 367 | 373 | 65,000 |
| 2017/01/04 | 366 | 377 | 365 | 377 | 152,000 |