1. HOME >
  2. 株価時系列 >
  3. 9070 >
  4. 2014年

9070 トナミホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3032332532332369,0003,230
2014-12-29318323318322133,0003,220
2014-12-2631431731331783,0003,170
2014-12-2531031030631064,0003,100
2014-12-2431531530831066,0003,100
2014-12-2231731731031035,0003,100
2014-12-19303315303315161,0003,150
2014-12-1830330729930775,0003,070
2014-12-1729029429029045,0002,900
2014-12-16297297288290127,0002,900
2014-12-1529729829329652,0002,960
2014-12-12301304301301101,0003,010
2014-12-11302302297302117,0003,020
2014-12-10305310300304145,0003,040
2014-12-0931231330330576,0003,050
2014-12-0831031330831279,0003,120
2014-12-0531631630931089,0003,100
2014-12-04314319305318160,0003,180
2014-12-03300311299310243,0003,100
2014-12-02292298291298100,0002,980
2014-12-0129229329229285,0002,920
2014-11-28285292285291165,0002,910
2014-11-2728228227928299,0002,820
2014-11-2627928227827839,0002,780
2014-11-2527527927527943,0002,790
2014-11-2127527726327560,0002,750
2014-11-20274277269272125,0002,720
2014-11-1927228027127970,0002,790
2014-11-18262270261269143,0002,690
2014-11-1726226225925944,0002,590
2014-11-1426626626126282,0002,620
2014-11-13261269260265137,0002,650
2014-11-1226326326126171,0002,610
2014-11-1126426526026092,0002,600
2014-11-10256261254259126,0002,590
2014-11-0724925424825494,0002,540
2014-11-0625025024624788,0002,470
2014-11-05247251247250336,0002,500
2014-11-0424624724124296,0002,420
2014-10-31236240236239132,0002,390
2014-10-3023423723423634,0002,360
2014-10-2923223723223540,0002,350
2014-10-282352352342346,0002,340
2014-10-2723823823423518,0002,350
2014-10-2423623623023012,0002,300
2014-10-2323423623123318,0002,330
2014-10-2223023523023420,0002,340
2014-10-2122922922722719,0002,270
2014-10-20224230224229109,0002,290
2014-10-1722822822422454,0002,240
2014-10-1622822922722731,0002,270
2014-10-1523223323023140,0002,310
2014-10-1423323323023049,0002,300
2014-10-1023623623323444,0002,340
2014-10-0924324323723756,0002,370
2014-10-0824124123823848,0002,380
2014-10-0724224424024184,0002,410
2014-10-06241251241244199,0002,440
2014-10-0324224223924244,0002,420
2014-10-0224624724224244,0002,420
2014-10-0124624924624923,0002,490
2014-09-3024725024624637,0002,460
2014-09-2924524824424839,0002,480
2014-09-2624725024624749,0002,470
2014-09-2524825024725043,0002,500
2014-09-2424724724424541,0002,450
2014-09-2224624724524716,0002,470
2014-09-19240248239248166,0002,480
2014-09-1823924223924128,0002,410
2014-09-1723924023924021,0002,400
2014-09-1624224223924041,0002,400
2014-09-1224124224024076,0002,400
2014-09-1124224224024141,0002,410
2014-09-1023924223924237,0002,420
2014-09-0924124224024159,0002,410
2014-09-0823924023823925,0002,390
2014-09-0524124123924032,0002,400
2014-09-0423924123824095,0002,400
2014-09-0324024023823832,0002,380
2014-09-02239241239240100,0002,400
2014-09-0123623723523716,0002,370
2014-08-2923623623223528,0002,350
2014-08-2823723723423438,0002,340
2014-08-2723823923323636,0002,360
2014-08-2623823823523510,0002,350
2014-08-2523923923323714,0002,370
2014-08-2223823923723724,0002,370
2014-08-2123924023823826,0002,380
2014-08-2023323823323872,0002,380
2014-08-1923723923423628,0002,360
2014-08-1823724023723722,0002,370
2014-08-1523823823023536,0002,350
2014-08-1423823823623822,0002,380
2014-08-1323423523323522,0002,350
2014-08-1223323323023217,0002,320
2014-08-1122823422823325,0002,330
2014-08-0823123222822829,0002,280
2014-08-0723023223023117,0002,310
2014-08-0623823822923075,0002,300
2014-08-0523623823523528,0002,350
2014-08-0423923923523679,0002,360
2014-08-0123823823223545,0002,350
2014-07-3124224223824035,0002,400
2014-07-3024224224124128,0002,410
2014-07-2924324323923935,0002,390
2014-07-2823724323624052,0002,400
2014-07-2523723823623729,0002,370
2014-07-2423723923723930,0002,390
2014-07-2323624023623731,0002,370
2014-07-2223523823523759,0002,370
2014-07-1823223623223384,0002,330
2014-07-1723323623123281,0002,320
2014-07-1623823823223495,0002,340
2014-07-15248248240241192,0002,410
2014-07-1423424023224077,0002,400
2014-07-11240241231233153,0002,330
2014-07-10250251246246116,0002,460
2014-07-09245249244249107,0002,490
2014-07-0824024623824477,0002,440
2014-07-0724824824024578,0002,450
2014-07-0424824924324561,0002,450
2014-07-03248249241246139,0002,460
2014-07-0224524724424576,0002,450
2014-07-01243248240245160,0002,450
2014-06-30233242233240223,0002,400
2014-06-27230232228229112,0002,290
2014-06-2622922922422564,0002,250
2014-06-2522623122622698,0002,260
2014-06-24222238222227286,0002,270
2014-06-2322322422322443,0002,240
2014-06-2022222522222479,0002,240
2014-06-1922322522322469,0002,240
2014-06-1822422522322320,0002,230
2014-06-1722322522322328,0002,230
2014-06-1622322422122339,0002,230
2014-06-13218224218223150,0002,230
2014-06-1222122221922127,0002,210
2014-06-1121822221822150,0002,210
2014-06-1022022021721958,0002,190
2014-06-0921922021821910,0002,190
2014-06-0622122121922041,0002,200
2014-06-0521822021821922,0002,190
2014-06-0421922121922068,0002,200
2014-06-0321821921721942,0002,190
2014-06-0222022021721890,0002,180
2014-05-30215216215215151,0002,150
2014-05-2921721721321536,0002,150
2014-05-2821521721421558,0002,150
2014-05-2721521521321421,0002,140
2014-05-2621021421021390,0002,130
2014-05-2321021421021385,0002,130
2014-05-2220620920620959,0002,090
2014-05-2120220720220678,0002,060
2014-05-20207208205206112,0002,060
2014-05-19206208203204101,0002,040
2014-05-1620320420020372,0002,030
2014-05-1520320520320459,0002,040
2014-05-1420020320020333,0002,030
2014-05-1320020320020367,0002,030
2014-05-12200201198200230,0002,000
2014-05-0918918918618813,0001,880
2014-05-0818518818518722,0001,870
2014-05-07186188185185103,0001,850
2014-05-0218719018719028,0001,900
2014-05-0118818918718924,0001,890
2014-04-3018919018418659,0001,860
2014-04-2818618718618715,0001,870
2014-04-2518518818518827,0001,880
2014-04-2419019018818811,0001,880
2014-04-2318818918718710,0001,870
2014-04-2219219218818822,0001,880
2014-04-2118919018818912,0001,890
2014-04-1818918918618761,0001,870
2014-04-1718918918618621,0001,860
2014-04-1618418718418719,0001,870
2014-04-1518518518318314,0001,830
2014-04-1418418518418426,0001,840
2014-04-1118418618318440,0001,840
2014-04-1018718918618627,0001,860
2014-04-0918718718618633,0001,860
2014-04-0819519518718785,0001,870
2014-04-0719619619419524,0001,950
2014-04-0419519619519616,0001,960
2014-04-03198199195196111,0001,960
2014-04-02196199195195101,0001,950
2014-04-0119519519419547,0001,950
2014-03-3119319419019327,0001,930
2014-03-2818719118719129,0001,910
2014-03-2718418818418734,0001,870
2014-03-2618818818618850,0001,880
2014-03-2518619218518793,0001,870
2014-03-2418819218819043,0001,900
2014-03-20187188184188185,0001,880
2014-03-1919019018718950,0001,890
2014-03-1819119218919140,0001,910
2014-03-17194194187188102,0001,880
2014-03-14190191189190182,0001,900
2014-03-1319619619319451,0001,940
2014-03-1219820019619664,0001,960
2014-03-1120020019819943,0001,990
2014-03-1020420419820068,0002,000
2014-03-0720520620320446,0002,040
2014-03-0620020419920358,0002,030
2014-03-0520420420020178,0002,010
2014-03-0419620019620029,0002,000
2014-03-0319619719219738,0001,970
2014-02-2819919919419635,0001,960
2014-02-2719920019719935,0001,990
2014-02-2619720019719918,0001,990
2014-02-2519420119420073,0002,000
2014-02-24200200192194127,0001,940
2014-02-2120120119819991,0001,990
2014-02-2020020020020062,0002,000
2014-02-1920620620320441,0002,040
2014-02-1820120620020644,0002,060
2014-02-1720020419720425,0002,040
2014-02-1419819919519831,0001,980
2014-02-1320220219819919,0001,990
2014-02-1220020220020118,0002,010
2014-02-1019819919719735,0001,970
2014-02-0719719919519631,0001,960
2014-02-0619719819319350,0001,930
2014-02-05197198191192100,0001,920
2014-02-0419919919219373,0001,930
2014-02-0320520519920290,0002,020
2014-01-3120320420220343,0002,030
2014-01-3020520520220256,0002,020
2014-01-2920320820320833,0002,080
2014-01-2820620720320358,0002,030
2014-01-2720420520220367,0002,030
2014-01-2421121120820858,0002,080
2014-01-2321421421221229,0002,120
2014-01-2221421421221341,0002,130
2014-01-2121421421221378,0002,130
2014-01-2021521521421567,0002,150
2014-01-1721521621321565,0002,150
2014-01-1621521521321340,0002,130
2014-01-1521621621221559,0002,150
2014-01-14216216213213112,0002,130
2014-01-1021721921721982,0002,190
2014-01-0921421721421798,0002,170
2014-01-08213214200214182,0002,140
2014-01-0721521521321366,0002,130
2014-01-0621621821421686,0002,160

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