9070 トナミホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 169 | 171 | 169 | 170 | 17,000 | 1,700 |
| 2011-12-29 | 171 | 171 | 167 | 170 | 10,000 | 1,700 |
| 2011-12-28 | 168 | 173 | 168 | 168 | 85,000 | 1,680 |
| 2011-12-27 | 163 | 165 | 163 | 165 | 9,000 | 1,650 |
| 2011-12-26 | 159 | 164 | 159 | 164 | 17,000 | 1,640 |
| 2011-12-22 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2011-12-21 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2011-12-20 | 157 | 157 | 155 | 157 | 190,000 | 1,570 |
| 2011-12-19 | 156 | 157 | 155 | 157 | 75,000 | 1,570 |
| 2011-12-16 | 158 | 160 | 158 | 159 | 36,000 | 1,590 |
| 2011-12-15 | 157 | 161 | 156 | 158 | 87,000 | 1,580 |
| 2011-12-14 | 158 | 159 | 156 | 157 | 163,000 | 1,570 |
| 2011-12-13 | 151 | 154 | 150 | 154 | 39,000 | 1,540 |
| 2011-12-12 | 149 | 150 | 149 | 150 | 21,000 | 1,500 |
| 2011-12-09 | 149 | 150 | 148 | 150 | 69,000 | 1,500 |
| 2011-12-08 | 150 | 153 | 150 | 153 | 3,000 | 1,530 |
| 2011-12-07 | 151 | 152 | 148 | 152 | 47,000 | 1,520 |
| 2011-12-06 | 152 | 155 | 151 | 151 | 14,000 | 1,510 |
| 2011-12-05 | 156 | 156 | 153 | 155 | 75,000 | 1,550 |
| 2011-12-02 | 151 | 155 | 151 | 153 | 52,000 | 1,530 |
| 2011-12-01 | 152 | 153 | 151 | 153 | 39,000 | 1,530 |
| 2011-11-30 | 144 | 148 | 144 | 147 | 34,000 | 1,470 |
| 2011-11-29 | 143 | 145 | 142 | 145 | 16,000 | 1,450 |
| 2011-11-28 | 144 | 146 | 143 | 143 | 24,000 | 1,430 |
| 2011-11-25 | 146 | 146 | 144 | 144 | 22,000 | 1,440 |
| 2011-11-24 | 145 | 148 | 145 | 148 | 17,000 | 1,480 |
| 2011-11-22 | 148 | 148 | 144 | 147 | 16,000 | 1,470 |
| 2011-11-21 | 147 | 148 | 144 | 148 | 12,000 | 1,480 |
| 2011-11-18 | 150 | 150 | 148 | 149 | 80,000 | 1,490 |
| 2011-11-17 | 145 | 150 | 145 | 149 | 24,000 | 1,490 |
| 2011-11-16 | 146 | 147 | 145 | 145 | 18,000 | 1,450 |
| 2011-11-15 | 145 | 146 | 145 | 145 | 14,000 | 1,450 |
| 2011-11-14 | 147 | 147 | 144 | 144 | 16,000 | 1,440 |
| 2011-11-11 | 147 | 149 | 145 | 149 | 16,000 | 1,490 |
| 2011-11-10 | 148 | 148 | 146 | 147 | 9,000 | 1,470 |
| 2011-11-09 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2011-11-08 | 147 | 147 | 145 | 146 | 11,000 | 1,460 |
| 2011-11-07 | 149 | 149 | 144 | 147 | 23,000 | 1,470 |
| 2011-11-04 | 149 | 153 | 148 | 150 | 12,000 | 1,500 |
| 2011-11-02 | 157 | 158 | 153 | 154 | 90,000 | 1,540 |
| 2011-11-01 | 155 | 157 | 154 | 156 | 38,000 | 1,560 |
| 2011-10-31 | 155 | 158 | 155 | 158 | 15,000 | 1,580 |
| 2011-10-28 | 159 | 160 | 155 | 155 | 30,000 | 1,550 |
| 2011-10-27 | 154 | 157 | 149 | 157 | 24,000 | 1,570 |
| 2011-10-26 | 151 | 154 | 148 | 154 | 37,000 | 1,540 |
| 2011-10-25 | 158 | 159 | 154 | 155 | 53,000 | 1,550 |
| 2011-10-24 | 163 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2011-10-21 | 164 | 164 | 157 | 158 | 23,000 | 1,580 |
| 2011-10-20 | 168 | 168 | 162 | 164 | 87,000 | 1,640 |
| 2011-10-19 | 171 | 173 | 170 | 173 | 30,000 | 1,730 |
| 2011-10-18 | 168 | 168 | 165 | 167 | 4,000 | 1,670 |
| 2011-10-17 | 170 | 171 | 170 | 171 | 9,000 | 1,710 |
| 2011-10-14 | 173 | 173 | 170 | 170 | 30,000 | 1,700 |
| 2011-10-13 | 170 | 174 | 170 | 173 | 10,000 | 1,730 |
| 2011-10-12 | 168 | 171 | 166 | 168 | 37,000 | 1,680 |
| 2011-10-11 | 169 | 170 | 167 | 170 | 11,000 | 1,700 |
| 2011-10-07 | 165 | 169 | 165 | 169 | 7,000 | 1,690 |
| 2011-10-06 | 166 | 166 | 163 | 164 | 9,000 | 1,640 |
| 2011-10-05 | 170 | 170 | 162 | 163 | 17,000 | 1,630 |
| 2011-10-04 | 172 | 172 | 168 | 168 | 75,000 | 1,680 |
| 2011-10-03 | 168 | 170 | 168 | 170 | 24,000 | 1,700 |
| 2011-09-30 | 177 | 177 | 170 | 173 | 36,000 | 1,730 |
| 2011-09-29 | 166 | 180 | 166 | 179 | 44,000 | 1,790 |
| 2011-09-28 | 159 | 167 | 159 | 167 | 34,000 | 1,670 |
| 2011-09-27 | 154 | 158 | 153 | 156 | 17,000 | 1,560 |
| 2011-09-26 | 157 | 162 | 154 | 154 | 31,000 | 1,540 |
| 2011-09-22 | 153 | 161 | 151 | 161 | 8,000 | 1,610 |
| 2011-09-21 | 157 | 158 | 156 | 156 | 9,000 | 1,560 |
| 2011-09-20 | 163 | 164 | 157 | 160 | 71,000 | 1,600 |
| 2011-09-16 | 162 | 169 | 162 | 168 | 56,000 | 1,680 |
| 2011-09-15 | 159 | 161 | 158 | 160 | 20,000 | 1,600 |
| 2011-09-14 | 164 | 164 | 159 | 159 | 35,000 | 1,590 |
| 2011-09-13 | 166 | 168 | 164 | 165 | 21,000 | 1,650 |
| 2011-09-12 | 164 | 169 | 164 | 169 | 11,000 | 1,690 |
| 2011-09-09 | 172 | 172 | 169 | 169 | 57,000 | 1,690 |
| 2011-09-08 | 174 | 174 | 171 | 173 | 12,000 | 1,730 |
| 2011-09-07 | 175 | 175 | 173 | 175 | 13,000 | 1,750 |
| 2011-09-06 | 179 | 179 | 174 | 175 | 28,000 | 1,750 |
| 2011-09-05 | 181 | 181 | 177 | 179 | 15,000 | 1,790 |
| 2011-09-02 | 179 | 182 | 177 | 182 | 97,000 | 1,820 |
| 2011-09-01 | 176 | 178 | 176 | 178 | 32,000 | 1,780 |
| 2011-08-31 | 171 | 175 | 171 | 175 | 34,000 | 1,750 |
| 2011-08-30 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2011-08-29 | 167 | 169 | 167 | 169 | 14,000 | 1,690 |
| 2011-08-26 | 165 | 165 | 163 | 165 | 11,000 | 1,650 |
| 2011-08-25 | 163 | 163 | 160 | 163 | 22,000 | 1,630 |
| 2011-08-24 | 168 | 168 | 162 | 163 | 11,000 | 1,630 |
| 2011-08-23 | 168 | 168 | 166 | 166 | 17,000 | 1,660 |
| 2011-08-22 | 170 | 170 | 168 | 168 | 14,000 | 1,680 |
| 2011-08-19 | 170 | 170 | 163 | 169 | 78,000 | 1,690 |
| 2011-08-18 | 172 | 175 | 172 | 175 | 77,000 | 1,750 |
| 2011-08-17 | 166 | 169 | 166 | 169 | 36,000 | 1,690 |
| 2011-08-16 | 163 | 165 | 163 | 164 | 35,000 | 1,640 |
| 2011-08-15 | 163 | 167 | 160 | 163 | 30,000 | 1,630 |
| 2011-08-12 | 154 | 162 | 154 | 162 | 27,000 | 1,620 |
| 2011-08-11 | 153 | 153 | 145 | 153 | 29,000 | 1,530 |
| 2011-08-10 | 158 | 159 | 156 | 157 | 26,000 | 1,570 |
| 2011-08-09 | 151 | 151 | 145 | 151 | 58,000 | 1,510 |
| 2011-08-08 | 151 | 153 | 151 | 151 | 24,000 | 1,510 |
| 2011-08-05 | 151 | 157 | 151 | 155 | 48,000 | 1,550 |
| 2011-08-04 | 167 | 167 | 166 | 166 | 26,000 | 1,660 |
| 2011-08-03 | 170 | 170 | 153 | 166 | 50,000 | 1,660 |
| 2011-08-02 | 178 | 178 | 171 | 171 | 100,000 | 1,710 |
| 2011-08-01 | 176 | 180 | 176 | 180 | 27,000 | 1,800 |
| 2011-07-29 | 177 | 177 | 176 | 176 | 12,000 | 1,760 |
| 2011-07-28 | 175 | 184 | 175 | 177 | 55,000 | 1,770 |
| 2011-07-27 | 177 | 181 | 174 | 177 | 45,000 | 1,770 |
| 2011-07-26 | 179 | 181 | 176 | 181 | 51,000 | 1,810 |
| 2011-07-25 | 177 | 181 | 173 | 174 | 89,000 | 1,740 |
| 2011-07-22 | 185 | 186 | 176 | 182 | 134,000 | 1,820 |
| 2011-07-21 | 193 | 193 | 182 | 185 | 164,000 | 1,850 |
| 2011-07-20 | 196 | 197 | 194 | 194 | 306,000 | 1,940 |
| 2011-07-19 | 193 | 196 | 193 | 195 | 110,000 | 1,950 |
| 2011-07-15 | 189 | 198 | 189 | 193 | 372,000 | 1,930 |
| 2011-07-14 | 180 | 191 | 180 | 191 | 247,000 | 1,910 |
| 2011-07-13 | 175 | 183 | 175 | 180 | 220,000 | 1,800 |
| 2011-07-12 | 170 | 173 | 169 | 173 | 111,000 | 1,730 |
| 2011-07-11 | 166 | 172 | 165 | 172 | 85,000 | 1,720 |
| 2011-07-08 | 169 | 171 | 169 | 170 | 97,000 | 1,700 |
| 2011-07-07 | 167 | 169 | 167 | 168 | 30,000 | 1,680 |
| 2011-07-06 | 163 | 165 | 163 | 165 | 19,000 | 1,650 |
| 2011-07-05 | 164 | 165 | 162 | 165 | 29,000 | 1,650 |
| 2011-07-04 | 159 | 164 | 159 | 164 | 109,000 | 1,640 |
| 2011-07-01 | 157 | 162 | 157 | 162 | 48,000 | 1,620 |
| 2011-06-30 | 154 | 157 | 154 | 157 | 24,000 | 1,570 |
| 2011-06-29 | 152 | 156 | 152 | 156 | 27,000 | 1,560 |
| 2011-06-28 | 152 | 154 | 151 | 152 | 24,000 | 1,520 |
| 2011-06-27 | 151 | 152 | 150 | 152 | 21,000 | 1,520 |
| 2011-06-24 | 146 | 150 | 146 | 150 | 7,000 | 1,500 |
| 2011-06-23 | 148 | 148 | 146 | 146 | 15,000 | 1,460 |
| 2011-06-22 | 147 | 148 | 146 | 148 | 14,000 | 1,480 |
| 2011-06-21 | 144 | 147 | 144 | 147 | 11,000 | 1,470 |
| 2011-06-20 | 143 | 148 | 143 | 145 | 73,000 | 1,450 |
| 2011-06-17 | 147 | 148 | 147 | 148 | 30,000 | 1,480 |
| 2011-06-16 | 148 | 148 | 144 | 146 | 37,000 | 1,460 |
| 2011-06-15 | 143 | 148 | 143 | 147 | 28,000 | 1,470 |
| 2011-06-14 | 139 | 141 | 139 | 141 | 6,000 | 1,410 |
| 2011-06-13 | 141 | 141 | 139 | 139 | 10,000 | 1,390 |
| 2011-06-10 | 142 | 143 | 140 | 143 | 45,000 | 1,430 |
| 2011-06-09 | 138 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2011-06-08 | 142 | 142 | 137 | 138 | 14,000 | 1,380 |
| 2011-06-07 | 142 | 142 | 140 | 142 | 11,000 | 1,420 |
| 2011-06-06 | 147 | 147 | 141 | 142 | 14,000 | 1,420 |
| 2011-06-03 | 145 | 146 | 143 | 143 | 16,000 | 1,430 |
| 2011-06-02 | 146 | 149 | 146 | 147 | 79,000 | 1,470 |
| 2011-06-01 | 146 | 150 | 143 | 150 | 52,000 | 1,500 |
| 2011-05-31 | 137 | 146 | 137 | 146 | 26,000 | 1,460 |
| 2011-05-30 | 139 | 139 | 137 | 137 | 9,000 | 1,370 |
| 2011-05-27 | 140 | 140 | 139 | 140 | 8,000 | 1,400 |
| 2011-05-26 | 138 | 140 | 138 | 139 | 16,000 | 1,390 |
| 2011-05-25 | 138 | 138 | 135 | 135 | 31,000 | 1,350 |
| 2011-05-24 | 138 | 138 | 137 | 137 | 9,000 | 1,370 |
| 2011-05-23 | 138 | 138 | 137 | 137 | 9,000 | 1,370 |
| 2011-05-20 | 137 | 139 | 137 | 138 | 81,000 | 1,380 |
| 2011-05-19 | 140 | 141 | 140 | 141 | 42,000 | 1,410 |
| 2011-05-18 | 136 | 141 | 136 | 139 | 24,000 | 1,390 |
| 2011-05-17 | 134 | 138 | 134 | 136 | 26,000 | 1,360 |
| 2011-05-16 | 140 | 140 | 132 | 133 | 54,000 | 1,330 |
| 2011-05-13 | 146 | 146 | 139 | 140 | 42,000 | 1,400 |
| 2011-05-12 | 148 | 148 | 143 | 145 | 17,000 | 1,450 |
| 2011-05-11 | 157 | 157 | 148 | 151 | 33,000 | 1,510 |
| 2011-05-10 | 156 | 159 | 156 | 157 | 12,000 | 1,570 |
| 2011-05-09 | 156 | 156 | 154 | 155 | 85,000 | 1,550 |
| 2011-05-06 | 149 | 152 | 148 | 152 | 25,000 | 1,520 |
| 2011-05-02 | 148 | 154 | 148 | 152 | 25,000 | 1,520 |
| 2011-04-28 | 143 | 150 | 142 | 148 | 21,000 | 1,480 |
| 2011-04-27 | 143 | 145 | 142 | 144 | 13,000 | 1,440 |
| 2011-04-26 | 144 | 144 | 141 | 143 | 18,000 | 1,430 |
| 2011-04-25 | 140 | 144 | 140 | 144 | 16,000 | 1,440 |
| 2011-04-22 | 140 | 143 | 140 | 142 | 14,000 | 1,420 |
| 2011-04-21 | 146 | 147 | 142 | 142 | 32,000 | 1,420 |
| 2011-04-20 | 148 | 151 | 146 | 146 | 81,000 | 1,460 |
| 2011-04-19 | 149 | 153 | 148 | 153 | 24,000 | 1,530 |
| 2011-04-18 | 148 | 150 | 148 | 149 | 14,000 | 1,490 |
| 2011-04-15 | 144 | 148 | 144 | 148 | 15,000 | 1,480 |
| 2011-04-14 | 144 | 145 | 142 | 145 | 20,000 | 1,450 |
| 2011-04-13 | 144 | 144 | 142 | 142 | 6,000 | 1,420 |
| 2011-04-12 | 146 | 148 | 143 | 144 | 24,000 | 1,440 |
| 2011-04-11 | 140 | 146 | 140 | 146 | 26,000 | 1,460 |
| 2011-04-08 | 140 | 142 | 140 | 141 | 21,000 | 1,410 |
| 2011-04-07 | 143 | 147 | 142 | 143 | 34,000 | 1,430 |
| 2011-04-06 | 151 | 151 | 144 | 145 | 27,000 | 1,450 |
| 2011-04-05 | 156 | 156 | 154 | 155 | 27,000 | 1,550 |
| 2011-04-04 | 162 | 162 | 158 | 159 | 82,000 | 1,590 |
| 2011-04-01 | 161 | 164 | 160 | 160 | 71,000 | 1,600 |
| 2011-03-31 | 164 | 165 | 162 | 165 | 47,000 | 1,650 |
| 2011-03-30 | 159 | 164 | 158 | 163 | 28,000 | 1,630 |
| 2011-03-29 | 151 | 160 | 151 | 160 | 44,000 | 1,600 |
| 2011-03-28 | 151 | 160 | 149 | 160 | 53,000 | 1,600 |
| 2011-03-25 | 151 | 152 | 146 | 147 | 52,000 | 1,470 |
| 2011-03-24 | 142 | 147 | 142 | 144 | 31,000 | 1,440 |
| 2011-03-23 | 143 | 146 | 141 | 145 | 52,000 | 1,450 |
| 2011-03-22 | 146 | 147 | 142 | 143 | 37,000 | 1,430 |
| 2011-03-18 | 136 | 139 | 133 | 137 | 119,000 | 1,370 |
| 2011-03-17 | 121 | 134 | 121 | 130 | 72,000 | 1,300 |
| 2011-03-16 | 109 | 120 | 109 | 120 | 92,000 | 1,200 |
| 2011-03-15 | 130 | 130 | 86 | 105 | 108,000 | 1,050 |
| 2011-03-14 | 116 | 139 | 116 | 133 | 98,000 | 1,330 |
| 2011-03-11 | 155 | 155 | 150 | 151 | 120,000 | 1,510 |
| 2011-03-10 | 160 | 160 | 156 | 156 | 25,000 | 1,560 |
| 2011-03-09 | 163 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2011-03-08 | 161 | 161 | 159 | 160 | 22,000 | 1,600 |
| 2011-03-07 | 163 | 164 | 162 | 162 | 18,000 | 1,620 |
| 2011-03-04 | 167 | 167 | 165 | 165 | 17,000 | 1,650 |
| 2011-03-03 | 163 | 166 | 163 | 166 | 3,000 | 1,660 |
| 2011-03-02 | 167 | 167 | 162 | 162 | 97,000 | 1,620 |
| 2011-03-01 | 165 | 166 | 164 | 166 | 44,000 | 1,660 |
| 2011-02-28 | 161 | 163 | 161 | 162 | 27,000 | 1,620 |
| 2011-02-25 | 162 | 163 | 160 | 161 | 15,000 | 1,610 |
| 2011-02-24 | 167 | 167 | 163 | 163 | 25,000 | 1,630 |
| 2011-02-23 | 170 | 170 | 167 | 167 | 25,000 | 1,670 |
| 2011-02-22 | 174 | 174 | 170 | 170 | 27,000 | 1,700 |
| 2011-02-21 | 177 | 177 | 174 | 176 | 16,000 | 1,760 |
| 2011-02-18 | 176 | 177 | 174 | 177 | 65,000 | 1,770 |
| 2011-02-17 | 173 | 176 | 172 | 175 | 39,000 | 1,750 |
| 2011-02-16 | 170 | 174 | 170 | 173 | 13,000 | 1,730 |
| 2011-02-15 | 169 | 171 | 169 | 170 | 7,000 | 1,700 |
| 2011-02-14 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2011-02-10 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2011-02-09 | 172 | 172 | 171 | 171 | 11,000 | 1,710 |
| 2011-02-08 | 172 | 173 | 172 | 173 | 22,000 | 1,730 |
| 2011-02-07 | 169 | 170 | 169 | 170 | 24,000 | 1,700 |
| 2011-02-04 | 167 | 170 | 167 | 170 | 18,000 | 1,700 |
| 2011-02-03 | 169 | 169 | 166 | 167 | 56,000 | 1,670 |
| 2011-02-02 | 165 | 167 | 165 | 167 | 41,000 | 1,670 |
| 2011-02-01 | 161 | 163 | 160 | 161 | 40,000 | 1,610 |
| 2011-01-31 | 164 | 164 | 160 | 160 | 16,000 | 1,600 |
| 2011-01-28 | 166 | 166 | 163 | 166 | 42,000 | 1,660 |
| 2011-01-27 | 164 | 168 | 164 | 168 | 18,000 | 1,680 |
| 2011-01-26 | 165 | 167 | 164 | 164 | 16,000 | 1,640 |
| 2011-01-25 | 167 | 168 | 165 | 165 | 27,000 | 1,650 |
| 2011-01-24 | 169 | 169 | 164 | 165 | 38,000 | 1,650 |
| 2011-01-21 | 172 | 172 | 167 | 168 | 46,000 | 1,680 |
| 2011-01-20 | 175 | 177 | 172 | 172 | 72,000 | 1,720 |
| 2011-01-19 | 177 | 179 | 173 | 175 | 75,000 | 1,750 |
| 2011-01-18 | 176 | 177 | 176 | 177 | 13,000 | 1,770 |
| 2011-01-17 | 178 | 179 | 175 | 175 | 30,000 | 1,750 |
| 2011-01-14 | 179 | 179 | 177 | 179 | 51,000 | 1,790 |
| 2011-01-13 | 178 | 179 | 177 | 177 | 42,000 | 1,770 |
| 2011-01-12 | 177 | 183 | 177 | 177 | 166,000 | 1,770 |
| 2011-01-11 | 161 | 178 | 161 | 178 | 174,000 | 1,780 |
| 2011-01-07 | 162 | 162 | 161 | 161 | 37,000 | 1,610 |
| 2011-01-06 | 159 | 161 | 159 | 161 | 31,000 | 1,610 |
| 2011-01-05 | 162 | 162 | 158 | 160 | 93,000 | 1,600 |
| 2011-01-04 | 156 | 159 | 155 | 158 | 37,000 | 1,580 |
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
