9070 トナミホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,6503,6953,6253,6655,9003,665
2022-11-303,6803,6903,6503,6503,2003,650
2022-11-293,6903,6903,6653,6804,8003,680
2022-11-283,7403,7403,6903,6904,5003,690
2022-11-253,7753,7753,7303,7407,3003,740
2022-11-243,8053,8403,7453,74514,2003,745
2022-11-223,7003,7953,7003,7905,7003,790
2022-11-213,7053,7403,6653,7353,8003,735
2022-11-183,7653,8053,7053,7058,4003,705
2022-11-173,7053,7503,7053,7503,7003,750
2022-11-163,6403,7353,6253,6958,1003,695
2022-11-153,6053,6403,5953,6402,3003,640
2022-11-143,6503,6553,6153,6351,7003,635
2022-11-113,6203,6553,6203,6404,1003,640
2022-11-103,5553,6203,5553,5807,1003,580
2022-11-093,5953,6003,5953,6006003,600
2022-11-083,5453,6003,5303,6003,4003,600
2022-11-073,5703,5703,5653,5651,2003,565
2022-11-043,5603,5803,5053,5607,5003,560
2022-11-023,5703,5703,5303,5704,9003,570
2022-11-013,5453,5703,5403,5702,5003,570
2022-10-313,5203,5453,4953,5303,2003,530
2022-10-283,5203,5503,4803,48023,2003,480
2022-10-273,5853,5853,5103,5354,0003,535
2022-10-263,5953,5953,5653,5852,9003,585
2022-10-253,5903,6053,5753,5803,7003,580
2022-10-243,5953,5953,5603,5753,0003,575
2022-10-213,6153,6153,5753,5902,4003,590
2022-10-203,6003,6153,5903,6154,7003,615
2022-10-193,5853,6153,5603,6154,0003,615
2022-10-183,6003,6203,5903,6205,0003,620
2022-10-173,5703,6003,5553,5752,2003,575
2022-10-143,6153,6353,5603,6057,4003,605
2022-10-133,5303,5403,4903,5305,2003,530
2022-10-123,5303,5803,5303,5303,1003,530
2022-10-113,5353,5853,5203,5205,5003,520
2022-10-073,6053,6253,5703,6253,2003,625
2022-10-063,6203,6403,5953,6054,3003,605
2022-10-053,6153,6653,5653,5655,5003,565
2022-10-043,5203,6303,5203,6255,3003,625
2022-10-033,5853,5853,4653,5009,2003,500
2022-09-303,6053,6203,5153,5157,6003,515
2022-09-293,5753,6053,5603,6055,5003,605
2022-09-283,4903,5953,4753,5957,0003,595
2022-09-273,6103,6103,5103,5107,1003,510
2022-09-263,6553,6553,5303,5404,7003,540
2022-09-223,6553,6903,6503,6553,4003,655
2022-09-213,6903,6953,6503,6653,9003,665
2022-09-203,7203,7453,7053,7405,9003,740
2022-09-163,6403,6753,6353,6504,2003,650
2022-09-153,7353,7453,6903,7005,2003,700
2022-09-143,7003,7503,7003,7055,0003,705
2022-09-133,7553,7653,7253,7251,7003,725
2022-09-123,7553,7653,7053,7503,4003,750
2022-09-093,5753,6853,5753,6857,4003,685
2022-09-083,6153,6203,5853,6203,6003,620
2022-09-073,6253,6503,5603,5605,0003,560
2022-09-063,7153,7153,6303,6454,2003,645
2022-09-053,7503,7503,6653,7159,9003,715
2022-09-023,6753,7703,6753,75510,7003,755
2022-09-013,6603,6603,6303,6455,9003,645
2022-08-313,6653,7003,6503,6953,8003,695
2022-08-303,6953,7003,6603,6652,0003,665
2022-08-293,7403,7403,6803,7004,6003,700
2022-08-263,7603,7603,7503,7601,2003,760
2022-08-253,7503,7503,7303,7501,2003,750
2022-08-243,7553,7553,7003,7256,9003,725
2022-08-233,7203,7303,6903,7103,8003,710
2022-08-223,7303,7553,7253,7453,6003,745
2022-08-193,7453,7553,6953,7456,8003,745
2022-08-183,7953,7953,7303,7454,1003,745
2022-08-173,7603,8003,7603,7957,5003,795
2022-08-163,8003,8003,7403,7603,5003,760
2022-08-153,7653,8003,7253,8006,5003,800
2022-08-123,7003,7553,6953,75514,6003,755
2022-08-103,6503,6603,5903,6459,5003,645
2022-08-093,6903,6903,6153,6504,9003,650
2022-08-083,6703,6753,6253,6753,2003,675
2022-08-053,6353,6703,6353,6702,4003,670
2022-08-043,6003,6253,6003,6202,6003,620
2022-08-033,6353,6353,5703,6104,3003,610
2022-08-023,6603,6603,6053,6256,2003,625
2022-08-013,5903,6503,5903,6506,9003,650
2022-07-293,6303,6303,5803,6154,1003,615
2022-07-283,6403,6753,5953,6309,4003,630
2022-07-273,6503,6653,6403,6502,5003,650
2022-07-263,6903,6903,6403,6503,4003,650
2022-07-253,7453,7503,6803,6805,6003,680
2022-07-223,7003,7453,6953,7355,7003,735
2022-07-213,6253,7003,6253,7005,5003,700
2022-07-203,6403,6553,6003,6558,0003,655
2022-07-193,6103,6103,5453,5705,8003,570
2022-07-153,5603,5853,5453,5705,2003,570
2022-07-143,6053,6053,5253,5304,5003,530
2022-07-133,6053,6503,5653,5806,5003,580
2022-07-123,6903,6903,6053,6157,4003,615
2022-07-113,6953,7253,6453,67025,5003,670
2022-07-083,6103,6753,5803,60013,0003,600
2022-07-073,5903,6353,5453,62523,7003,625
2022-07-063,5453,5503,4853,4907,1003,490
2022-07-053,5353,5653,5253,5656,0003,565
2022-07-043,5103,5453,5003,5259,8003,525
2022-07-013,4753,4903,4253,4608,8003,460
2022-06-303,5603,5603,5053,5159,1003,515
2022-06-293,4953,5803,4453,58027,1003,580
2022-06-283,4703,5353,4703,5353,4003,535
2022-06-273,4853,5153,4553,4852,9003,485
2022-06-243,4503,4653,4403,4401,6003,440
2022-06-233,4653,4703,4453,4608003,460
2022-06-223,4353,4503,4203,4402,0003,440
2022-06-213,3753,4453,3753,4354,1003,435
2022-06-203,4503,4703,3603,3659,0003,365
2022-06-173,4203,4653,4153,4505,8003,450
2022-06-163,4403,4603,4203,4455,8003,445
2022-06-153,4303,4603,4053,4055,7003,405
2022-06-143,4103,4603,3903,4408,8003,440
2022-06-133,4803,4853,4303,4305,6003,430
2022-06-103,5353,5553,5003,5008,9003,500
2022-06-093,5603,6253,5603,6055,8003,605
2022-06-083,5153,5903,5153,5607,5003,560
2022-06-073,5403,5553,4903,5207,6003,520
2022-06-063,5403,5453,4853,4955,8003,495
2022-06-033,5753,5903,5353,5608,7003,560
2022-06-023,5703,5703,5103,5257,3003,525
2022-06-013,4853,5703,4853,5608,1003,560
2022-05-313,4553,4953,4403,4858,1003,485
2022-05-303,3903,4903,3603,42032,0003,420
2022-05-273,4453,4453,3953,4106,5003,410
2022-05-263,3653,4403,3653,4305,5003,430
2022-05-253,4453,4453,3703,3907,4003,390
2022-05-243,3853,4103,3653,4058,6003,405
2022-05-233,3653,4503,3653,4408,0003,440
2022-05-203,3653,3703,3203,36512,5003,365
2022-05-193,3803,3903,3203,36511,3003,365
2022-05-183,4953,4953,4103,4257,5003,425
2022-05-173,4803,4803,4403,4454,1003,445
2022-05-163,5203,5503,4703,4805,6003,480
2022-05-133,4253,4903,4253,4908,7003,490
2022-05-123,4603,5303,4003,40013,8003,400
2022-05-113,5403,5853,5153,5704,4003,570
2022-05-103,5303,6253,4753,57511,1003,575
2022-05-093,6403,6403,5603,5653,3003,565
2022-05-063,6003,6703,6003,6407,9003,640
2022-05-023,5503,6353,5053,63511,6003,635
2022-04-283,4653,5253,4253,50016,3003,500
2022-04-273,6553,6853,4153,43041,1003,430
2022-04-263,6253,7503,6253,7508,2003,750
2022-04-253,6053,6253,5653,6153,3003,615
2022-04-223,6303,6303,6103,6102,7003,610
2022-04-213,6303,6303,6003,6302,5003,630
2022-04-203,5453,6353,5403,59510,3003,595
2022-04-193,5553,5553,5153,5504,8003,550
2022-04-183,5753,5753,5003,5353,1003,535
2022-04-153,6103,6303,5753,5856,0003,585
2022-04-143,5553,6153,5203,6103,0003,610
2022-04-133,4753,5603,4753,5407,4003,540
2022-04-123,4603,5503,4503,47510,0003,475
2022-04-113,4203,4853,3953,46010,1003,460
2022-04-083,5053,5203,4153,47017,2003,470
2022-04-073,6303,6303,5103,5158,7003,515
2022-04-063,6703,6803,6403,6655,9003,665
2022-04-053,7953,7953,6553,6608,8003,660
2022-04-043,8053,8203,7503,7507,0003,750
2022-04-013,7753,7903,6853,7706,8003,770
2022-03-313,7103,7803,7103,7558,0003,755
2022-03-303,7503,7503,6503,7458,3003,745
2022-03-293,7403,8503,7153,8508,9003,850
2022-03-283,8553,8553,7253,7255,8003,725
2022-03-253,8403,8803,8403,8804,9003,880
2022-03-243,8503,8503,7653,8105,4003,810
2022-03-233,8453,9203,8453,8508,6003,850
2022-03-223,8453,8953,8003,85010,1003,850
2022-03-183,7953,8503,7653,85010,6003,850
2022-03-173,7803,8103,7503,7959,3003,795
2022-03-163,6353,7803,6353,78010,6003,780
2022-03-153,5953,7003,5803,6804,8003,680
2022-03-143,5653,5853,5653,5701,0003,570
2022-03-113,4753,5853,4753,5757,7003,575
2022-03-103,5853,6103,5053,6108,5003,610
2022-03-093,4253,5103,4103,4458,2003,445
2022-03-083,4803,5253,4453,4857,5003,485
2022-03-073,6153,6153,4453,48014,9003,480
2022-03-043,6853,6853,6103,6157,9003,615
2022-03-033,6053,7003,6053,6757,0003,675
2022-03-023,6853,6903,5953,5958,5003,595
2022-03-013,7303,7303,6653,6858,9003,685
2022-02-283,6653,7703,6403,7306,3003,730
2022-02-253,5703,6953,5703,6955,6003,695
2022-02-243,5803,6153,5303,60010,7003,600
2022-02-223,7553,7553,6503,6506,1003,650
2022-02-213,8203,8303,7803,8105,6003,810
2022-02-183,8203,8353,7753,7907,6003,790
2022-02-173,8403,8703,7953,8156,2003,815
2022-02-163,8903,9103,8403,8555,9003,855
2022-02-153,7703,8453,7703,8157,8003,815
2022-02-143,7503,8303,7203,7707,8003,770
2022-02-103,8853,8853,7753,7755,7003,775
2022-02-093,7453,8603,7403,8604,1003,860
2022-02-083,7403,7653,7403,7452,8003,745
2022-02-073,7953,7953,6903,6905,8003,690
2022-02-043,7353,8103,7353,8053,8003,805
2022-02-033,7303,8203,7303,7453,7003,745
2022-02-023,7253,8353,6753,8009,7003,800
2022-02-013,7253,7603,6553,6555,3003,655
2022-01-313,6703,7353,6703,7253,2003,725
2022-01-283,6003,6703,6003,6705,2003,670
2022-01-273,7003,7003,5753,60010,4003,600
2022-01-263,7603,7603,6503,6504,6003,650
2022-01-253,8353,8353,7153,7608,1003,760
2022-01-243,7903,8603,7153,8358,2003,835
2022-01-213,6503,7403,5703,7308,4003,730
2022-01-203,6353,6803,6003,62011,0003,620
2022-01-193,7253,7253,6003,60011,4003,600
2022-01-183,7153,7653,6453,6658,6003,665
2022-01-173,7703,7953,7103,7253,5003,725
2022-01-143,8003,8153,7353,7709,4003,770
2022-01-133,8253,8253,7553,7657,3003,765
2022-01-123,7753,8453,7653,8454,3003,845
2022-01-113,7503,7703,6803,70510,8003,705
2022-01-073,7503,7753,7203,7507,7003,750
2022-01-063,7703,7903,7053,7055,6003,705
2022-01-053,8403,8653,8003,8407,5003,840
2022-01-043,9003,9003,8203,8657,4003,865

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