9070 トナミホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 179 | 179 | 177 | 178 | 56,000 | 1,780 |
| 2012-12-27 | 184 | 184 | 180 | 180 | 40,000 | 1,800 |
| 2012-12-26 | 183 | 183 | 182 | 182 | 31,000 | 1,820 |
| 2012-12-25 | 177 | 182 | 176 | 182 | 70,000 | 1,820 |
| 2012-12-21 | 179 | 182 | 179 | 181 | 35,000 | 1,810 |
| 2012-12-20 | 181 | 183 | 180 | 181 | 186,000 | 1,810 |
| 2012-12-19 | 183 | 187 | 183 | 186 | 93,000 | 1,860 |
| 2012-12-18 | 179 | 183 | 179 | 183 | 45,000 | 1,830 |
| 2012-12-17 | 180 | 183 | 179 | 179 | 78,000 | 1,790 |
| 2012-12-14 | 178 | 178 | 177 | 177 | 63,000 | 1,770 |
| 2012-12-13 | 179 | 179 | 176 | 178 | 92,000 | 1,780 |
| 2012-12-12 | 178 | 180 | 176 | 177 | 115,000 | 1,770 |
| 2012-12-11 | 176 | 177 | 175 | 177 | 43,000 | 1,770 |
| 2012-12-10 | 172 | 175 | 172 | 175 | 23,000 | 1,750 |
| 2012-12-07 | 172 | 172 | 170 | 171 | 10,000 | 1,710 |
| 2012-12-06 | 171 | 172 | 171 | 172 | 24,000 | 1,720 |
| 2012-12-05 | 169 | 170 | 168 | 170 | 12,000 | 1,700 |
| 2012-12-04 | 170 | 170 | 168 | 170 | 73,000 | 1,700 |
| 2012-12-03 | 174 | 174 | 170 | 170 | 52,000 | 1,700 |
| 2012-11-30 | 175 | 176 | 174 | 174 | 27,000 | 1,740 |
| 2012-11-29 | 175 | 175 | 174 | 174 | 11,000 | 1,740 |
| 2012-11-28 | 174 | 176 | 174 | 175 | 10,000 | 1,750 |
| 2012-11-27 | 175 | 175 | 171 | 175 | 39,000 | 1,750 |
| 2012-11-26 | 174 | 175 | 174 | 174 | 31,000 | 1,740 |
| 2012-11-22 | 178 | 178 | 175 | 175 | 26,000 | 1,750 |
| 2012-11-21 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2012-11-20 | 172 | 174 | 172 | 174 | 61,000 | 1,740 |
| 2012-11-19 | 175 | 177 | 173 | 173 | 26,000 | 1,730 |
| 2012-11-16 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2012-11-15 | 170 | 172 | 169 | 172 | 12,000 | 1,720 |
| 2012-11-14 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2012-11-13 | 172 | 172 | 167 | 168 | 11,000 | 1,680 |
| 2012-11-12 | 167 | 172 | 165 | 169 | 20,000 | 1,690 |
| 2012-11-09 | 174 | 174 | 165 | 170 | 38,000 | 1,700 |
| 2012-11-08 | 177 | 177 | 175 | 176 | 8,000 | 1,760 |
| 2012-11-07 | 180 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2012-11-06 | 182 | 182 | 180 | 180 | 2,000 | 1,800 |
| 2012-11-05 | 181 | 182 | 180 | 182 | 4,000 | 1,820 |
| 2012-11-02 | 184 | 184 | 181 | 184 | 67,000 | 1,840 |
| 2012-11-01 | 179 | 181 | 178 | 181 | 29,000 | 1,810 |
| 2012-10-31 | 171 | 177 | 170 | 177 | 20,000 | 1,770 |
| 2012-10-30 | 174 | 175 | 167 | 167 | 24,000 | 1,670 |
| 2012-10-29 | 176 | 176 | 173 | 174 | 12,000 | 1,740 |
| 2012-10-26 | 174 | 174 | 171 | 173 | 12,000 | 1,730 |
| 2012-10-25 | 174 | 174 | 173 | 174 | 22,000 | 1,740 |
| 2012-10-24 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2012-10-23 | 182 | 182 | 177 | 178 | 7,000 | 1,780 |
| 2012-10-22 | 179 | 183 | 179 | 182 | 9,000 | 1,820 |
| 2012-10-19 | 179 | 179 | 179 | 179 | 48,000 | 1,790 |
| 2012-10-18 | 180 | 182 | 178 | 179 | 18,000 | 1,790 |
| 2012-10-17 | 180 | 180 | 177 | 180 | 24,000 | 1,800 |
| 2012-10-16 | 182 | 183 | 179 | 180 | 11,000 | 1,800 |
| 2012-10-15 | 183 | 184 | 181 | 181 | 4,000 | 1,810 |
| 2012-10-12 | 185 | 185 | 182 | 183 | 10,000 | 1,830 |
| 2012-10-11 | 178 | 184 | 178 | 182 | 19,000 | 1,820 |
| 2012-10-10 | 183 | 183 | 179 | 181 | 9,000 | 1,810 |
| 2012-10-09 | 184 | 186 | 183 | 185 | 25,000 | 1,850 |
| 2012-10-05 | 185 | 186 | 185 | 185 | 9,000 | 1,850 |
| 2012-10-04 | 184 | 186 | 184 | 185 | 24,000 | 1,850 |
| 2012-10-03 | 188 | 188 | 183 | 188 | 81,000 | 1,880 |
| 2012-10-02 | 186 | 189 | 186 | 189 | 33,000 | 1,890 |
| 2012-10-01 | 190 | 190 | 187 | 189 | 30,000 | 1,890 |
| 2012-09-28 | 191 | 191 | 187 | 187 | 15,000 | 1,870 |
| 2012-09-27 | 189 | 191 | 188 | 191 | 13,000 | 1,910 |
| 2012-09-26 | 185 | 192 | 182 | 190 | 28,000 | 1,900 |
| 2012-09-25 | 183 | 187 | 183 | 187 | 42,000 | 1,870 |
| 2012-09-24 | 189 | 189 | 186 | 187 | 22,000 | 1,870 |
| 2012-09-21 | 188 | 191 | 184 | 191 | 47,000 | 1,910 |
| 2012-09-20 | 184 | 187 | 184 | 187 | 52,000 | 1,870 |
| 2012-09-19 | 187 | 188 | 185 | 187 | 17,000 | 1,870 |
| 2012-09-18 | 186 | 187 | 183 | 187 | 23,000 | 1,870 |
| 2012-09-14 | 184 | 189 | 182 | 186 | 56,000 | 1,860 |
| 2012-09-13 | 186 | 186 | 177 | 184 | 17,000 | 1,840 |
| 2012-09-12 | 179 | 186 | 179 | 186 | 22,000 | 1,860 |
| 2012-09-11 | 185 | 191 | 180 | 181 | 39,000 | 1,810 |
| 2012-09-10 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2012-09-07 | 180 | 180 | 176 | 180 | 16,000 | 1,800 |
| 2012-09-06 | 184 | 184 | 179 | 179 | 5,000 | 1,790 |
| 2012-09-05 | 180 | 183 | 178 | 182 | 17,000 | 1,820 |
| 2012-09-04 | 183 | 183 | 181 | 181 | 45,000 | 1,810 |
| 2012-09-03 | 182 | 185 | 182 | 185 | 30,000 | 1,850 |
| 2012-08-31 | 177 | 184 | 177 | 177 | 15,000 | 1,770 |
| 2012-08-30 | 185 | 185 | 181 | 181 | 14,000 | 1,810 |
| 2012-08-29 | 185 | 186 | 179 | 186 | 25,000 | 1,860 |
| 2012-08-28 | 187 | 187 | 180 | 183 | 20,000 | 1,830 |
| 2012-08-27 | 186 | 188 | 186 | 188 | 13,000 | 1,880 |
| 2012-08-24 | 188 | 189 | 187 | 189 | 5,000 | 1,890 |
| 2012-08-23 | 189 | 189 | 186 | 188 | 12,000 | 1,880 |
| 2012-08-22 | 190 | 190 | 187 | 189 | 4,000 | 1,890 |
| 2012-08-21 | 187 | 189 | 187 | 189 | 11,000 | 1,890 |
| 2012-08-20 | 183 | 188 | 183 | 188 | 52,000 | 1,880 |
| 2012-08-17 | 190 | 191 | 188 | 188 | 34,000 | 1,880 |
| 2012-08-16 | 187 | 194 | 185 | 188 | 35,000 | 1,880 |
| 2012-08-15 | 185 | 187 | 183 | 183 | 13,000 | 1,830 |
| 2012-08-14 | 181 | 187 | 181 | 184 | 19,000 | 1,840 |
| 2012-08-13 | 179 | 183 | 179 | 183 | 17,000 | 1,830 |
| 2012-08-10 | 179 | 180 | 178 | 178 | 18,000 | 1,780 |
| 2012-08-09 | 184 | 187 | 179 | 182 | 27,000 | 1,820 |
| 2012-08-08 | 182 | 183 | 182 | 183 | 20,000 | 1,830 |
| 2012-08-07 | 177 | 179 | 176 | 179 | 5,000 | 1,790 |
| 2012-08-06 | 174 | 180 | 174 | 180 | 7,000 | 1,800 |
| 2012-08-03 | 177 | 177 | 174 | 175 | 9,000 | 1,750 |
| 2012-08-02 | 173 | 177 | 173 | 177 | 63,000 | 1,770 |
| 2012-08-01 | 169 | 173 | 168 | 173 | 26,000 | 1,730 |
| 2012-07-31 | 164 | 166 | 164 | 165 | 15,000 | 1,650 |
| 2012-07-30 | 165 | 165 | 163 | 164 | 9,000 | 1,640 |
| 2012-07-27 | 161 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2012-07-26 | 158 | 160 | 158 | 160 | 18,000 | 1,600 |
| 2012-07-25 | 159 | 159 | 154 | 158 | 24,000 | 1,580 |
| 2012-07-24 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2012-07-23 | 170 | 170 | 162 | 162 | 35,000 | 1,620 |
| 2012-07-20 | 179 | 180 | 175 | 175 | 190,000 | 1,750 |
| 2012-07-19 | 183 | 186 | 182 | 184 | 61,000 | 1,840 |
| 2012-07-18 | 180 | 183 | 180 | 182 | 35,000 | 1,820 |
| 2012-07-17 | 179 | 181 | 179 | 180 | 11,000 | 1,800 |
| 2012-07-13 | 179 | 180 | 178 | 179 | 32,000 | 1,790 |
| 2012-07-12 | 179 | 180 | 179 | 179 | 91,000 | 1,790 |
| 2012-07-11 | 177 | 183 | 175 | 179 | 65,000 | 1,790 |
| 2012-07-10 | 180 | 180 | 178 | 178 | 30,000 | 1,780 |
| 2012-07-09 | 174 | 179 | 174 | 177 | 21,000 | 1,770 |
| 2012-07-06 | 175 | 179 | 175 | 175 | 53,000 | 1,750 |
| 2012-07-05 | 171 | 193 | 170 | 175 | 228,000 | 1,750 |
| 2012-07-04 | 168 | 168 | 165 | 165 | 14,000 | 1,650 |
| 2012-07-03 | 165 | 168 | 162 | 165 | 73,000 | 1,650 |
| 2012-07-02 | 165 | 167 | 165 | 166 | 29,000 | 1,660 |
| 2012-06-29 | 163 | 166 | 162 | 165 | 39,000 | 1,650 |
| 2012-06-28 | 157 | 164 | 157 | 164 | 26,000 | 1,640 |
| 2012-06-27 | 159 | 159 | 154 | 156 | 15,000 | 1,560 |
| 2012-06-26 | 158 | 158 | 156 | 157 | 21,000 | 1,570 |
| 2012-06-25 | 154 | 159 | 154 | 159 | 21,000 | 1,590 |
| 2012-06-22 | 156 | 156 | 152 | 154 | 9,000 | 1,540 |
| 2012-06-21 | 154 | 156 | 154 | 156 | 10,000 | 1,560 |
| 2012-06-20 | 152 | 154 | 151 | 154 | 71,000 | 1,540 |
| 2012-06-19 | 154 | 155 | 152 | 153 | 20,000 | 1,530 |
| 2012-06-18 | 152 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2012-06-15 | 151 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2012-06-14 | 153 | 153 | 151 | 151 | 11,000 | 1,510 |
| 2012-06-13 | 154 | 154 | 150 | 153 | 12,000 | 1,530 |
| 2012-06-12 | 151 | 153 | 150 | 153 | 14,000 | 1,530 |
| 2012-06-11 | 151 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2012-06-08 | 154 | 154 | 148 | 150 | 48,000 | 1,500 |
| 2012-06-07 | 154 | 154 | 151 | 153 | 28,000 | 1,530 |
| 2012-06-06 | 150 | 155 | 150 | 155 | 14,000 | 1,550 |
| 2012-06-05 | 148 | 148 | 147 | 148 | 14,000 | 1,480 |
| 2012-06-04 | 150 | 150 | 148 | 148 | 86,000 | 1,480 |
| 2012-06-01 | 147 | 150 | 147 | 150 | 27,000 | 1,500 |
| 2012-05-31 | 148 | 149 | 147 | 147 | 18,000 | 1,470 |
| 2012-05-30 | 148 | 152 | 148 | 149 | 33,000 | 1,490 |
| 2012-05-29 | 148 | 149 | 146 | 148 | 25,000 | 1,480 |
| 2012-05-28 | 151 | 152 | 149 | 150 | 37,000 | 1,500 |
| 2012-05-25 | 153 | 155 | 153 | 154 | 16,000 | 1,540 |
| 2012-05-24 | 151 | 154 | 151 | 153 | 14,000 | 1,530 |
| 2012-05-23 | 156 | 158 | 153 | 154 | 25,000 | 1,540 |
| 2012-05-22 | 151 | 156 | 151 | 154 | 24,000 | 1,540 |
| 2012-05-21 | 149 | 151 | 149 | 151 | 42,000 | 1,510 |
| 2012-05-18 | 145 | 148 | 143 | 147 | 141,000 | 1,470 |
| 2012-05-17 | 160 | 161 | 145 | 148 | 238,000 | 1,480 |
| 2012-05-16 | 165 | 166 | 160 | 160 | 21,000 | 1,600 |
| 2012-05-15 | 163 | 166 | 163 | 166 | 23,000 | 1,660 |
| 2012-05-14 | 165 | 167 | 165 | 167 | 30,000 | 1,670 |
| 2012-05-11 | 167 | 168 | 163 | 163 | 33,000 | 1,630 |
| 2012-05-10 | 164 | 168 | 164 | 168 | 12,000 | 1,680 |
| 2012-05-09 | 174 | 174 | 164 | 169 | 54,000 | 1,690 |
| 2012-05-08 | 176 | 176 | 172 | 173 | 167,000 | 1,730 |
| 2012-05-07 | 177 | 181 | 177 | 181 | 15,000 | 1,810 |
| 2012-05-02 | 184 | 185 | 181 | 182 | 27,000 | 1,820 |
| 2012-05-01 | 185 | 188 | 185 | 186 | 18,000 | 1,860 |
| 2012-04-27 | 185 | 185 | 182 | 184 | 14,000 | 1,840 |
| 2012-04-26 | 185 | 185 | 183 | 185 | 13,000 | 1,850 |
| 2012-04-25 | 182 | 184 | 182 | 184 | 26,000 | 1,840 |
| 2012-04-24 | 180 | 182 | 176 | 182 | 11,000 | 1,820 |
| 2012-04-23 | 180 | 184 | 178 | 178 | 23,000 | 1,780 |
| 2012-04-20 | 179 | 185 | 179 | 180 | 79,000 | 1,800 |
| 2012-04-19 | 187 | 190 | 184 | 184 | 32,000 | 1,840 |
| 2012-04-18 | 184 | 187 | 184 | 187 | 26,000 | 1,870 |
| 2012-04-17 | 182 | 187 | 182 | 187 | 12,000 | 1,870 |
| 2012-04-16 | 177 | 185 | 175 | 184 | 18,000 | 1,840 |
| 2012-04-13 | 180 | 185 | 177 | 177 | 14,000 | 1,770 |
| 2012-04-12 | 174 | 182 | 174 | 182 | 21,000 | 1,820 |
| 2012-04-11 | 177 | 181 | 176 | 176 | 8,000 | 1,760 |
| 2012-04-10 | 184 | 184 | 174 | 180 | 18,000 | 1,800 |
| 2012-04-09 | 180 | 181 | 180 | 180 | 11,000 | 1,800 |
| 2012-04-06 | 188 | 188 | 180 | 180 | 20,000 | 1,800 |
| 2012-04-05 | 180 | 183 | 180 | 183 | 8,000 | 1,830 |
| 2012-04-04 | 193 | 193 | 179 | 179 | 34,000 | 1,790 |
| 2012-04-03 | 192 | 193 | 190 | 190 | 67,000 | 1,900 |
| 2012-04-02 | 189 | 190 | 187 | 189 | 48,000 | 1,890 |
| 2012-03-30 | 190 | 190 | 187 | 187 | 17,000 | 1,870 |
| 2012-03-29 | 188 | 190 | 187 | 187 | 26,000 | 1,870 |
| 2012-03-28 | 197 | 197 | 187 | 188 | 36,000 | 1,880 |
| 2012-03-27 | 194 | 194 | 192 | 194 | 55,000 | 1,940 |
| 2012-03-26 | 203 | 204 | 190 | 190 | 105,000 | 1,900 |
| 2012-03-23 | 208 | 214 | 207 | 208 | 61,000 | 2,080 |
| 2012-03-22 | 208 | 208 | 205 | 208 | 15,000 | 2,080 |
| 2012-03-21 | 203 | 210 | 202 | 204 | 44,000 | 2,040 |
| 2012-03-19 | 199 | 204 | 199 | 203 | 109,000 | 2,030 |
| 2012-03-16 | 207 | 209 | 207 | 207 | 28,000 | 2,070 |
| 2012-03-15 | 204 | 210 | 204 | 204 | 41,000 | 2,040 |
| 2012-03-14 | 208 | 212 | 203 | 203 | 62,000 | 2,030 |
| 2012-03-13 | 204 | 209 | 204 | 207 | 24,000 | 2,070 |
| 2012-03-12 | 204 | 208 | 204 | 206 | 55,000 | 2,060 |
| 2012-03-09 | 206 | 206 | 202 | 202 | 80,000 | 2,020 |
| 2012-03-08 | 204 | 206 | 200 | 206 | 25,000 | 2,060 |
| 2012-03-07 | 197 | 204 | 197 | 204 | 29,000 | 2,040 |
| 2012-03-06 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 2012-03-05 | 203 | 203 | 200 | 200 | 16,000 | 2,000 |
| 2012-03-02 | 197 | 202 | 197 | 201 | 92,000 | 2,010 |
| 2012-03-01 | 204 | 204 | 200 | 202 | 28,000 | 2,020 |
| 2012-02-29 | 202 | 203 | 200 | 202 | 59,000 | 2,020 |
| 2012-02-28 | 201 | 201 | 198 | 201 | 29,000 | 2,010 |
| 2012-02-27 | 196 | 202 | 196 | 199 | 79,000 | 1,990 |
| 2012-02-24 | 195 | 198 | 195 | 196 | 19,000 | 1,960 |
| 2012-02-23 | 190 | 195 | 190 | 195 | 19,000 | 1,950 |
| 2012-02-22 | 192 | 193 | 190 | 193 | 81,000 | 1,930 |
| 2012-02-21 | 190 | 192 | 190 | 190 | 15,000 | 1,900 |
| 2012-02-20 | 185 | 192 | 185 | 190 | 110,000 | 1,900 |
| 2012-02-17 | 190 | 190 | 189 | 189 | 26,000 | 1,890 |
| 2012-02-16 | 191 | 191 | 189 | 189 | 16,000 | 1,890 |
| 2012-02-15 | 192 | 192 | 187 | 190 | 48,000 | 1,900 |
| 2012-02-14 | 184 | 195 | 184 | 195 | 32,000 | 1,950 |
| 2012-02-13 | 188 | 188 | 186 | 187 | 12,000 | 1,870 |
| 2012-02-10 | 189 | 189 | 182 | 182 | 19,000 | 1,820 |
| 2012-02-09 | 188 | 189 | 186 | 189 | 13,000 | 1,890 |
| 2012-02-08 | 188 | 188 | 185 | 188 | 7,000 | 1,880 |
| 2012-02-07 | 187 | 187 | 185 | 185 | 48,000 | 1,850 |
| 2012-02-06 | 190 | 190 | 186 | 186 | 19,000 | 1,860 |
| 2012-02-03 | 187 | 191 | 187 | 190 | 42,000 | 1,900 |
| 2012-02-02 | 182 | 186 | 181 | 186 | 77,000 | 1,860 |
| 2012-02-01 | 187 | 187 | 184 | 187 | 40,000 | 1,870 |
| 2012-01-31 | 187 | 188 | 187 | 187 | 14,000 | 1,870 |
| 2012-01-30 | 187 | 190 | 187 | 188 | 28,000 | 1,880 |
| 2012-01-27 | 180 | 193 | 178 | 187 | 67,000 | 1,870 |
| 2012-01-26 | 181 | 181 | 178 | 178 | 14,000 | 1,780 |
| 2012-01-25 | 188 | 197 | 180 | 181 | 133,000 | 1,810 |
| 2012-01-24 | 184 | 189 | 181 | 184 | 80,000 | 1,840 |
| 2012-01-23 | 176 | 185 | 174 | 180 | 35,000 | 1,800 |
| 2012-01-20 | 174 | 178 | 171 | 178 | 75,000 | 1,780 |
| 2012-01-19 | 176 | 177 | 176 | 177 | 37,000 | 1,770 |
| 2012-01-18 | 177 | 177 | 176 | 177 | 12,000 | 1,770 |
| 2012-01-17 | 173 | 177 | 173 | 176 | 35,000 | 1,760 |
| 2012-01-16 | 170 | 176 | 170 | 176 | 32,000 | 1,760 |
| 2012-01-13 | 169 | 171 | 168 | 171 | 46,000 | 1,710 |
| 2012-01-12 | 165 | 166 | 165 | 166 | 16,000 | 1,660 |
| 2012-01-11 | 168 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2012-01-10 | 162 | 169 | 160 | 169 | 34,000 | 1,690 |
| 2012-01-06 | 168 | 168 | 165 | 166 | 29,000 | 1,660 |
| 2012-01-05 | 175 | 175 | 170 | 172 | 66,000 | 1,720 |
| 2012-01-04 | 172 | 178 | 172 | 178 | 54,000 | 1,780 |
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
