1. HOME >
  2. 株価時系列 >
  3. 9070 >
  4. 1988年

9070 トナミホールディングス(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28850850831838114,0007,980.95
1988-12-27870880840840400,0008,000
1988-12-26890890851851491,0008,104.76
1988-12-24850880830880438,0008,380.95
1988-12-23874880850851397,0008,104.76
1988-12-22880905852874969,0008,323.81
1988-12-219259388758754,372,0008,333.33
1988-12-208219158189155,036,0008,714.29
1988-12-19818830806815254,0007,761.90
1988-12-16821830783810389,0007,714.29
1988-12-158048518048271,932,0007,876.19
1988-12-14763798762795463,0007,571.43
1988-12-1376677276276256,0007,257.14
1988-12-1277177976877042,0007,333.33
1988-12-0976977076576731,0007,304.76
1988-12-0877177276577071,0007,333.33
1988-12-0777077877077860,0007,409.52
1988-12-0678479076178062,0007,428.57
1988-12-05762780756780111,0007,428.57
1988-12-0376177576176522,0007,285.71
1988-12-0276077076076551,0007,285.71
1988-12-01758782758780131,0007,428.57
1988-11-3076576575375929,0007,228.57
1988-11-297577657577658,0007,285.71
1988-11-2877177175677020,0007,333.33
1988-11-2677177377177240,0007,352.38
1988-11-2578078077177190,0007,342.86
1988-11-2478379077277292,0007,352.38
1988-11-22778794778793261,0007,552.38
1988-11-2177080077079063,0007,523.81
1988-11-18780780770777189,0007,400
1988-11-17785795780795130,0007,571.43
1988-11-16794794780785178,0007,476.19
1988-11-15769800759795313,0007,571.43
1988-11-1475977075577032,0007,333.33
1988-11-1176076175575576,0007,190.48
1988-11-10762766761763100,0007,266.67
1988-11-09768775761762123,0007,257.14
1988-11-08766775765770127,0007,333.33
1988-11-07764775761770154,0007,333.33
1988-11-05774775755770172,0007,333.33
1988-11-04751775751775276,0007,380.95
1988-11-02734750730750107,0007,142.86
1988-11-0173273572173559,0007,000
1988-10-3172573572073574,0007,000
1988-10-2972474072172148,0006,866.67
1988-10-28719725700725100,0006,904.76
1988-10-2772072070072057,0006,857.14
1988-10-26700720700720155,0006,857.14
1988-10-2569572069072077,0006,857.14
1988-10-247007006906904,0006,571.43
1988-10-2270070069069011,0006,571.43
1988-10-2171971969069015,0006,571.43
1988-10-2070172070072063,0006,857.14
1988-10-1968569968569923,0006,657.14
1988-10-1869069068568533,0006,523.81
1988-10-1769170069070024,0006,666.67
1988-10-1470071069071016,0006,761.90
1988-10-1370071070071030,0006,761.90
1988-10-1271071071071041,0006,761.90
1988-10-1171071571071016,0006,761.90
1988-10-0770872570872578,0006,904.76
1988-10-0670372370370890,0006,742.86
1988-10-0569570068570058,0006,666.67
1988-10-04685685664685114,0006,523.81
1988-10-0370170169569531,0006,619.05
1988-10-0172072070170133,0006,676.19
1988-09-3072072571071066,0006,761.90
1988-09-2972072070171927,0006,847.62
1988-09-2870572070572054,0006,857.14
1988-09-2770970970070544,0006,714.29
1988-09-2669972069870528,0006,714.29
1988-09-2470670670570612,0006,723.81
1988-09-2271571570670614,0006,723.81
1988-09-2171172570671172,0006,771.43
1988-09-20706725705725243,0006,904.76
1988-09-1970572070572012,0006,857.14
1988-09-1670572070571913,0006,847.62
1988-09-1471771770070234,0006,685.71
1988-09-1371571571571521,0006,809.52
1988-09-127097157097145,0006,800
1988-09-0972072070070962,0006,752.38
1988-09-0871172071072017,0006,857.14
1988-09-0770572570571052,0006,761.90
1988-09-0670771770570513,0006,714.29
1988-09-0571971970670718,0006,733.33
1988-09-0370272470072416,0006,895.24
1988-09-0270070070070014,0006,666.67
1988-09-0171071070070029,0006,666.67
1988-08-3171172171071035,0006,761.90
1988-08-3071571571071011,0006,761.90
1988-08-2971571771071026,0006,761.90
1988-08-2772172671572526,0006,904.76
1988-08-2672072972072921,0006,942.86
1988-08-2572974972572589,0006,904.76
1988-08-2472573772573023,0006,952.38
1988-08-2373674073074013,0007,047.62
1988-08-22747753735735102,0007,000
1988-08-1971874971874641,0007,104.76
1988-08-1871172071171548,0006,809.52
1988-08-1771872071572034,0006,857.14
1988-08-167237247237235,0006,885.71
1988-08-1570072570072518,0006,904.76
1988-08-1270670668068043,0006,476.19
1988-08-1170671070071038,0006,761.90
1988-08-10706706700706124,0006,723.81
1988-08-0970971070270618,0006,723.81
1988-08-0870471070171027,0006,761.90
1988-08-0670071070070536,0006,714.29
1988-08-0571171170170350,0006,695.24
1988-08-0471972071171150,0006,771.43
1988-08-0372573072072023,0006,857.14
1988-08-0273073572072035,0006,857.14
1988-08-0173073172073035,0006,952.38
1988-07-3071073071073046,0006,952.38
1988-07-29711715690710165,0006,761.90
1988-07-2872072071071062,0006,761.90
1988-07-2774174471073082,0006,952.38
1988-07-2674874871073178,0006,961.90
1988-07-25740748740748106,0007,123.81
1988-07-23746748740740167,0007,047.62
1988-07-22730748729746154,0007,104.76
1988-07-21730750730740135,0007,047.62
1988-07-2072073071573082,0006,952.38
1988-07-1973373471571544,0006,809.52
1988-07-1874674973573556,0007,000
1988-07-1573674373673655,0007,009.52
1988-07-1475075074074960,0007,133.33
1988-07-1374874974674945,0007,133.33
1988-07-1275175474574568,0007,095.24
1988-07-11746753746750152,0007,142.86
1988-07-0875075074674694,0007,104.76
1988-07-0774575074575082,0007,142.86
1988-07-06745755745745124,0007,095.24
1988-07-0574175574175555,0007,190.48
1988-07-0473076073076074,0007,238.10
1988-07-0274975974975047,0007,142.86
1988-07-01751780751755194,0007,190.48
1988-06-3075077075077040,0007,333.33
1988-06-29760760749749105,0007,133.33
1988-06-28760761751758133,0007,219.05
1988-06-2776979076276944,0007,323.81
1988-06-2577577676076091,0007,238.10
1988-06-24775775766775102,0007,380.95
1988-06-23780780770775157,0007,380.95
1988-06-2277778577778169,0007,438.10
1988-06-21772785772785113,0007,476.19
1988-06-20775780771771103,0007,342.86
1988-06-17780785775775108,0007,380.95
1988-06-16789790780780179,0007,428.57
1988-06-1579379378378578,0007,476.19
1988-06-1479079578379591,0007,571.43
1988-06-1379079078579037,0007,523.81
1988-06-1078679578179591,0007,571.43
1988-06-09796796780790140,0007,523.81
1988-06-08790799781785129,0007,476.19
1988-06-0779880078080039,0007,619.05
1988-06-06780800780795138,0007,571.43
1988-06-04786786776776112,0007,390.48
1988-06-03785785775776111,0007,390.48
1988-06-02779784775783126,0007,457.14
1988-06-01788789778778231,0007,409.52
1988-05-3179079178679054,0007,523.81
1988-05-30800800790790113,0007,523.81
1988-05-28798809790800139,0007,619.05
1988-05-27809810800801107,0007,628.57
1988-05-26800809791809125,0007,704.76
1988-05-25819819790799280,0007,609.52
1988-05-24796819796809314,0007,704.76
1988-05-23781800780796357,0007,580.95
1988-05-20786800780780142,0007,428.57
1988-05-19796800788790287,0007,523.81
1988-05-18801810798798210,0007,600
1988-05-17815815800801124,0007,628.57
1988-05-16800815800815153,0007,761.90
1988-05-13800805799799251,0007,609.52
1988-05-12800805791798153,0007,600
1988-05-11826826805810280,0007,714.29
1988-05-10806820803806310,0007,676.19
1988-05-09820827800805193,0007,666.67
1988-05-07829830810810259,0007,714.29
1988-05-068308428218211,409,0007,819.05
1988-05-02829829820824777,0007,847.62
1988-04-30809821808821696,0007,819.05
1988-04-287908307808102,244,0007,714.29
1988-04-27780791775790681,0007,523.81
1988-04-26770792770789872,0007,514.29
1988-04-2575177075176564,0007,285.71
1988-04-23750755750750140,0007,142.86
1988-04-22765770752764136,0007,276.19
1988-04-21751769750765135,0007,285.71
1988-04-2076077076076099,0007,238.10
1988-04-19750790750770162,0007,333.33
1988-04-18750760750750124,0007,142.86
1988-04-1575176075175786,0007,209.52
1988-04-14770774760760187,0007,238.10
1988-04-1377278975576092,0007,238.10
1988-04-12770785767770129,0007,333.33
1988-04-11790795770770127,0007,333.33
1988-04-08775800774792502,0007,542.86
1988-04-07760780760774198,0007,371.43
1988-04-06779780751770400,0007,333.33
1988-04-05800810770780816,0007,428.57
1988-04-047398117387901,866,0007,523.81
1988-04-0273073772072989,0006,942.86
1988-04-01735735710735119,0007,000
1988-03-31705733705733147,0006,980.95
1988-03-3070071870071033,0006,761.90
1988-03-2872972972972955,0006,942.86
1988-03-2670070068068072,0006,476.19
1988-03-2572072070170150,0006,676.19
1988-03-24720726718725161,0006,904.76
1988-03-23720723715720306,0006,857.14
1988-03-22701722701720167,0006,857.14
1988-03-1872572570070091,0006,666.67
1988-03-1772572971872352,0006,885.71
1988-03-1673073072572577,0006,904.76
1988-03-15730740725730126,0006,952.38
1988-03-14730740729729123,0006,942.86
1988-03-11725748722745170,0007,095.24
1988-03-10720742720733166,0006,980.95
1988-03-09738739730730300,0006,952.38
1988-03-0873874473874190,0007,057.14
1988-03-0773775073773854,0007,028.57
1988-03-05742750742747209,0007,114.29
1988-03-04732750730736299,0007,009.52
1988-03-03736738736736132,0007,009.52
1988-03-0273874073673680,0007,009.52
1988-03-01740750736740193,0007,047.62
1988-02-29750750739750177,0007,142.86
1988-02-27759760749760271,0007,238.10
1988-02-26758765755760542,0007,238.10
1988-02-257467757407681,389,0007,314.29
1988-02-247167477107461,156,0007,104.76
1988-02-23720723700718448,0006,838.10
1988-02-22700719695718886,0006,838.10
1988-02-19670688670688677,0006,552.38
1988-02-1866066565566163,0006,295.24
1988-02-17650659650656129,0006,247.62
1988-02-1665166065065158,0006,200
1988-02-1565065964065187,0006,200
1988-02-1264565063664897,0006,171.43
1988-02-1064865064065036,0006,190.48
1988-02-0963164363164079,0006,095.24
1988-02-0863964063063170,0006,009.52
1988-02-0662964062864026,0006,095.24
1988-02-05643650624625114,0005,952.38
1988-02-04663669647647121,0006,161.90
1988-02-03673673660663252,0006,314.29
1988-02-02661665656663356,0006,314.29
1988-02-01640651640651389,0006,200
1988-01-30635642630630177,0006,000
1988-01-29626630620630112,0006,000
1988-01-28635635625626136,0005,961.90
1988-01-27620625612625228,0005,952.38
1988-01-26634635610610347,0005,809.52
1988-01-25634635620635117,0006,047.62
1988-01-2362063062063046,0006,000
1988-01-2261563061562050,0005,904.76
1988-01-21611625611623115,0005,933.33
1988-01-20608650604629219,0005,990.48
1988-01-1961061060360370,0005,742.86
1988-01-1861061060360377,0005,742.86
1988-01-14598610598609108,0005,800
1988-01-13609610600600112,0005,714.29
1988-01-1259860959560973,0005,800
1988-01-1158259558259569,0005,666.67
1988-01-0857558557058080,0005,523.81
1988-01-0758558557857823,0005,504.76
1988-01-0658158157257515,0005,476.19
1988-01-0559059056556533,0005,380.95

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1987-09-26]1株→1.14株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株