9070 トナミホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 380 | 380 | 380 | 380 | 6,000 | 2,748.56 |
| 1983-12-27 | 396 | 396 | 390 | 390 | 149,000 | 2,820.89 |
| 1983-12-26 | 398 | 398 | 390 | 396 | 27,000 | 2,864.29 |
| 1983-12-24 | 400 | 400 | 398 | 398 | 24,000 | 2,878.76 |
| 1983-12-23 | 378 | 390 | 374 | 390 | 122,000 | 2,820.89 |
| 1983-12-22 | 380 | 381 | 373 | 373 | 56,000 | 2,697.93 |
| 1983-12-21 | 390 | 400 | 390 | 400 | 65,000 | 2,893.23 |
| 1983-12-20 | 365 | 385 | 365 | 382 | 16,000 | 2,763.03 |
| 1983-12-19 | 363 | 370 | 360 | 370 | 9,000 | 2,676.23 |
| 1983-12-17 | 365 | 370 | 364 | 370 | 53,000 | 2,676.23 |
| 1983-12-16 | 354 | 370 | 354 | 365 | 116,000 | 2,640.07 |
| 1983-12-15 | 354 | 354 | 354 | 354 | 16,000 | 2,560.50 |
| 1983-12-14 | 342 | 344 | 342 | 344 | 20,000 | 2,488.17 |
| 1983-12-13 | 342 | 345 | 342 | 343 | 15,000 | 2,480.94 |
| 1983-12-12 | 350 | 365 | 350 | 355 | 21,000 | 2,567.74 |
| 1983-12-09 | 342 | 342 | 342 | 342 | 10,000 | 2,473.71 |
| 1983-12-07 | 344 | 344 | 340 | 340 | 6,000 | 2,459.24 |
| 1983-12-05 | 345 | 345 | 345 | 345 | 6,000 | 2,495.41 |
| 1983-12-03 | 345 | 345 | 345 | 345 | 17,000 | 2,495.41 |
| 1983-12-02 | 340 | 340 | 340 | 340 | 3,000 | 2,459.24 |
| 1983-11-28 | 348 | 348 | 345 | 345 | 4,000 | 2,495.41 |
| 1983-11-26 | 345 | 350 | 345 | 350 | 8,000 | 2,531.57 |
| 1983-11-25 | 345 | 345 | 345 | 345 | 6,000 | 2,495.41 |
| 1983-11-24 | 355 | 355 | 350 | 350 | 7,000 | 2,531.57 |
| 1983-11-22 | 350 | 350 | 350 | 350 | 5,000 | 2,531.57 |
| 1983-11-21 | 350 | 350 | 350 | 350 | 3,000 | 2,531.57 |
| 1983-11-19 | 345 | 345 | 345 | 345 | 3,000 | 2,495.41 |
| 1983-11-18 | 340 | 345 | 340 | 340 | 14,000 | 2,459.24 |
| 1983-11-17 | 335 | 335 | 335 | 335 | 10,000 | 2,423.08 |
| 1983-11-16 | 335 | 335 | 335 | 335 | 3,000 | 2,423.08 |
| 1983-11-11 | 335 | 335 | 335 | 335 | 23,000 | 2,423.08 |
| 1983-11-10 | 341 | 341 | 340 | 340 | 16,000 | 2,459.24 |
| 1983-11-09 | 340 | 340 | 340 | 340 | 22,000 | 2,459.24 |
| 1983-11-08 | 335 | 335 | 335 | 335 | 1,000 | 2,423.08 |
| 1983-11-07 | 335 | 340 | 335 | 340 | 2,000 | 2,459.24 |
| 1983-11-05 | 340 | 340 | 340 | 340 | 3,000 | 2,459.24 |
| 1983-11-04 | 336 | 340 | 336 | 340 | 2,000 | 2,459.24 |
| 1983-11-02 | 336 | 336 | 336 | 336 | 1,000 | 2,430.31 |
| 1983-11-01 | 335 | 335 | 335 | 335 | 2,000 | 2,423.08 |
| 1983-10-31 | 335 | 335 | 335 | 335 | 1,000 | 2,423.08 |
| 1983-10-28 | 335 | 335 | 335 | 335 | 2,000 | 2,423.08 |
| 1983-10-27 | 335 | 335 | 335 | 335 | 1,000 | 2,423.08 |
| 1983-10-26 | 330 | 330 | 330 | 330 | 5,000 | 2,386.91 |
| 1983-10-25 | 332 | 332 | 332 | 332 | 5,000 | 2,401.38 |
| 1983-10-24 | 339 | 339 | 339 | 339 | 4,000 | 2,452.01 |
| 1983-10-21 | 332 | 339 | 332 | 332 | 12,000 | 2,401.38 |
| 1983-10-20 | 339 | 339 | 332 | 332 | 4,000 | 2,401.38 |
| 1983-10-19 | 340 | 340 | 340 | 340 | 1,000 | 2,459.24 |
| 1983-10-15 | 338 | 340 | 338 | 340 | 3,000 | 2,459.24 |
| 1983-10-14 | 333 | 333 | 333 | 333 | 9,000 | 2,408.61 |
| 1983-10-12 | 332 | 333 | 332 | 332 | 32,000 | 2,401.38 |
| 1983-10-11 | 330 | 330 | 330 | 330 | 5,000 | 2,386.91 |
| 1983-10-07 | 330 | 330 | 330 | 330 | 4,000 | 2,386.91 |
| 1983-10-06 | 327 | 327 | 327 | 327 | 3,000 | 2,365.21 |
| 1983-10-05 | 326 | 326 | 326 | 326 | 1,000 | 2,357.98 |
| 1983-10-04 | 325 | 325 | 325 | 325 | 3,000 | 2,350.75 |
| 1983-10-03 | 320 | 320 | 320 | 320 | 1,000 | 2,314.58 |
| 1983-09-30 | 320 | 320 | 320 | 320 | 2,000 | 2,314.58 |
| 1983-09-29 | 305 | 310 | 304 | 305 | 14,000 | 2,206.08 |
| 1983-09-28 | 318 | 318 | 310 | 310 | 7,000 | 2,242.25 |
| 1983-09-24 | 318 | 318 | 318 | 318 | 2,000 | 2,300.11 |
| 1983-09-22 | 319 | 319 | 319 | 319 | 3,000 | 2,307.35 |
| 1983-09-21 | 319 | 319 | 319 | 319 | 3,000 | 2,307.35 |
| 1983-09-20 | 322 | 322 | 319 | 319 | 4,000 | 2,307.35 |
| 1983-09-19 | 325 | 325 | 322 | 322 | 2,000 | 2,329.05 |
| 1983-09-16 | 324 | 324 | 322 | 322 | 30,000 | 2,329.05 |
| 1983-09-14 | 328 | 328 | 324 | 324 | 32,000 | 2,343.51 |
| 1983-09-13 | 330 | 331 | 325 | 330 | 36,000 | 2,386.91 |
| 1983-09-12 | 331 | 331 | 331 | 331 | 1,000 | 2,394.14 |
| 1983-09-09 | 330 | 330 | 330 | 330 | 32,000 | 2,386.91 |
| 1983-09-08 | 325 | 329 | 324 | 324 | 18,000 | 2,343.51 |
| 1983-09-07 | 324 | 330 | 324 | 330 | 13,000 | 2,386.91 |
| 1983-09-06 | 326 | 326 | 324 | 324 | 20,000 | 2,343.51 |
| 1983-09-05 | 328 | 328 | 326 | 326 | 6,000 | 2,357.98 |
| 1983-09-03 | 331 | 331 | 331 | 331 | 1,000 | 2,394.14 |
| 1983-09-01 | 326 | 326 | 326 | 326 | 7,000 | 2,357.98 |
| 1983-08-31 | 326 | 326 | 326 | 326 | 13,000 | 2,357.98 |
| 1983-08-30 | 336 | 336 | 326 | 326 | 4,000 | 2,357.98 |
| 1983-08-29 | 326 | 326 | 326 | 326 | 14,000 | 2,357.98 |
| 1983-08-27 | 326 | 326 | 326 | 326 | 6,000 | 2,357.98 |
| 1983-08-26 | 328 | 328 | 325 | 325 | 8,000 | 2,350.75 |
| 1983-08-24 | 353 | 353 | 353 | 353 | 44,000 | 2,553.27 |
| 1983-08-23 | 357 | 357 | 357 | 357 | 10,000 | 2,582.20 |
| 1983-08-19 | 357 | 357 | 357 | 357 | 20,000 | 2,582.20 |
| 1983-08-18 | 357 | 357 | 357 | 357 | 3,000 | 2,582.20 |
| 1983-08-12 | 364 | 364 | 364 | 364 | 1,000 | 2,632.84 |
| 1983-08-09 | 370 | 370 | 369 | 369 | 7,000 | 2,669 |
| 1983-08-08 | 370 | 370 | 370 | 370 | 29,000 | 2,676.23 |
| 1983-08-04 | 370 | 370 | 370 | 370 | 2,000 | 2,676.23 |
| 1983-08-02 | 372 | 372 | 372 | 372 | 3,000 | 2,690.70 |
| 1983-08-01 | 375 | 375 | 375 | 375 | 7,000 | 2,712.40 |
| 1983-07-30 | 370 | 375 | 370 | 375 | 19,000 | 2,712.40 |
| 1983-07-27 | 380 | 380 | 380 | 380 | 14,000 | 2,748.56 |
| 1983-07-26 | 380 | 380 | 380 | 380 | 22,000 | 2,748.56 |
| 1983-07-25 | 385 | 385 | 384 | 384 | 7,000 | 2,777.50 |
| 1983-07-23 | 387 | 390 | 386 | 388 | 142,000 | 2,806.43 |
| 1983-07-22 | 362 | 380 | 362 | 380 | 101,000 | 2,748.56 |
| 1983-07-21 | 362 | 363 | 362 | 363 | 9,000 | 2,625.60 |
| 1983-07-20 | 362 | 362 | 362 | 362 | 5,000 | 2,618.37 |
| 1983-07-19 | 362 | 362 | 362 | 362 | 5,000 | 2,618.37 |
| 1983-07-18 | 361 | 361 | 361 | 361 | 6,000 | 2,611.14 |
| 1983-07-15 | 357 | 363 | 357 | 361 | 78,000 | 2,611.14 |
| 1983-07-14 | 354 | 355 | 354 | 355 | 93,000 | 2,567.74 |
| 1983-07-13 | 353 | 354 | 353 | 354 | 2,000 | 2,560.50 |
| 1983-07-12 | 354 | 354 | 354 | 354 | 1,000 | 2,560.50 |
| 1983-07-11 | 353 | 354 | 353 | 354 | 4,000 | 2,560.50 |
| 1983-07-09 | 352 | 352 | 352 | 352 | 2,000 | 2,546.04 |
| 1983-07-08 | 352 | 352 | 352 | 352 | 30,000 | 2,546.04 |
| 1983-07-07 | 350 | 351 | 350 | 351 | 3,000 | 2,538.81 |
| 1983-07-06 | 350 | 350 | 350 | 350 | 12,000 | 2,531.57 |
| 1983-07-05 | 350 | 350 | 348 | 348 | 132,000 | 2,517.11 |
| 1983-07-04 | 351 | 351 | 350 | 350 | 5,000 | 2,531.57 |
| 1983-07-01 | 344 | 344 | 344 | 344 | 1,000 | 2,488.17 |
| 1983-06-24 | 343 | 343 | 343 | 343 | 1,000 | 2,480.94 |
| 1983-06-22 | 342 | 342 | 341 | 341 | 2,000 | 2,466.47 |
| 1983-06-21 | 340 | 340 | 340 | 340 | 1,000 | 2,459.24 |
| 1983-06-17 | 338 | 338 | 338 | 338 | 13,000 | 2,444.78 |
| 1983-06-16 | 339 | 339 | 339 | 339 | 2,000 | 2,452.01 |
| 1983-06-15 | 337 | 337 | 337 | 337 | 200,000 | 2,437.54 |
| 1983-06-13 | 337 | 337 | 337 | 337 | 31,000 | 2,437.54 |
| 1983-06-10 | 337 | 337 | 337 | 337 | 2,000 | 2,437.54 |
| 1983-06-09 | 337 | 337 | 333 | 335 | 8,000 | 2,423.08 |
| 1983-06-08 | 340 | 340 | 337 | 337 | 160,000 | 2,437.54 |
| 1983-06-06 | 340 | 340 | 340 | 340 | 5,000 | 2,459.24 |
| 1983-06-02 | 340 | 340 | 340 | 340 | 5,000 | 2,459.24 |
| 1983-05-30 | 345 | 345 | 340 | 340 | 3,000 | 2,459.24 |
| 1983-05-27 | 347 | 347 | 347 | 347 | 55,000 | 2,509.87 |
| 1983-05-26 | 347 | 347 | 347 | 347 | 5,000 | 2,509.87 |
| 1983-05-25 | 349 | 349 | 347 | 347 | 17,000 | 2,509.87 |
| 1983-05-24 | 358 | 358 | 349 | 349 | 16,000 | 2,524.34 |
| 1983-05-23 | 360 | 360 | 360 | 360 | 1,000 | 2,603.90 |
| 1983-05-20 | 350 | 362 | 350 | 362 | 40,000 | 2,618.37 |
| 1983-05-19 | 335 | 350 | 332 | 350 | 45,000 | 2,531.57 |
| 1983-05-18 | 320 | 332 | 320 | 332 | 50,000 | 2,401.38 |
| 1983-05-17 | 320 | 320 | 319 | 320 | 15,000 | 2,314.58 |
| 1983-05-16 | 319 | 320 | 318 | 318 | 4,000 | 2,300.11 |
| 1983-05-14 | 315 | 315 | 315 | 315 | 3,000 | 2,278.42 |
| 1983-05-13 | 317 | 317 | 317 | 317 | 60,000 | 2,292.88 |
| 1983-05-12 | 320 | 320 | 320 | 320 | 9,000 | 2,314.58 |
| 1983-05-11 | 320 | 320 | 317 | 317 | 37,000 | 2,292.88 |
| 1983-05-10 | 315 | 315 | 315 | 315 | 6,000 | 2,278.42 |
| 1983-05-07 | 313 | 313 | 313 | 313 | 1,000 | 2,263.95 |
| 1983-05-06 | 313 | 315 | 313 | 315 | 3,000 | 2,278.42 |
| 1983-05-04 | 313 | 313 | 313 | 313 | 1,000 | 2,263.95 |
| 1983-04-30 | 310 | 310 | 310 | 310 | 1,000 | 2,242.25 |
| 1983-04-28 | 313 | 313 | 313 | 313 | 3,000 | 2,263.95 |
| 1983-04-27 | 315 | 315 | 315 | 315 | 1,000 | 2,278.42 |
| 1983-04-26 | 310 | 315 | 310 | 315 | 6,000 | 2,278.42 |
| 1983-04-25 | 305 | 305 | 305 | 305 | 2,000 | 2,206.08 |
| 1983-04-22 | 300 | 301 | 300 | 301 | 7,000 | 2,177.15 |
| 1983-04-18 | 301 | 301 | 301 | 301 | 1,000 | 2,177.15 |
| 1983-04-15 | 300 | 300 | 300 | 300 | 3,000 | 2,169.92 |
| 1983-04-14 | 299 | 299 | 299 | 299 | 1,000 | 2,162.69 |
| 1983-04-12 | 299 | 299 | 299 | 299 | 1,000 | 2,162.69 |
| 1983-04-08 | 299 | 299 | 299 | 299 | 5,000 | 2,162.69 |
| 1983-04-05 | 298 | 300 | 298 | 300 | 41,000 | 2,169.92 |
| 1983-03-31 | 298 | 298 | 298 | 298 | 1,000 | 2,155.45 |
| 1983-03-28 | 298 | 298 | 298 | 298 | 1,000 | 2,155.45 |
| 1983-03-25 | 315 | 315 | 315 | 315 | 10,000 | 2,169.93 |
| 1983-03-23 | 316 | 316 | 316 | 316 | 48,000 | 2,176.82 |
| 1983-03-10 | 318 | 318 | 318 | 318 | 1,000 | 2,190.60 |
| 1983-03-08 | 322 | 322 | 322 | 322 | 4,000 | 2,218.15 |
| 1983-03-05 | 317 | 317 | 317 | 317 | 33,000 | 2,183.71 |
| 1983-03-04 | 317 | 317 | 317 | 317 | 1,000 | 2,183.71 |
| 1983-02-26 | 320 | 320 | 316 | 316 | 2,000 | 2,176.82 |
| 1983-02-25 | 320 | 320 | 320 | 320 | 1,000 | 2,204.37 |
| 1983-02-24 | 320 | 320 | 320 | 320 | 2,000 | 2,204.37 |
| 1983-02-23 | 317 | 317 | 317 | 317 | 40,000 | 2,183.71 |
| 1983-02-17 | 317 | 317 | 317 | 317 | 18,000 | 2,183.71 |
| 1983-02-10 | 315 | 315 | 315 | 315 | 2,000 | 2,169.93 |
| 1983-02-08 | 315 | 315 | 315 | 315 | 75,000 | 2,169.93 |
| 1983-02-05 | 310 | 310 | 310 | 310 | 2,000 | 2,135.49 |
| 1983-02-02 | 319 | 319 | 319 | 319 | 10,000 | 2,197.48 |
| 1983-01-31 | 329 | 329 | 329 | 329 | 1,000 | 2,266.37 |
| 1983-01-28 | 325 | 330 | 325 | 330 | 16,000 | 2,273.26 |
| 1983-01-25 | 322 | 325 | 322 | 325 | 182,000 | 2,238.82 |
| 1983-01-24 | 322 | 322 | 322 | 322 | 1,000 | 2,218.15 |
| 1983-01-22 | 320 | 320 | 320 | 320 | 3,000 | 2,204.37 |
| 1983-01-21 | 320 | 320 | 320 | 320 | 3,000 | 2,204.37 |
| 1983-01-20 | 325 | 325 | 325 | 325 | 5,000 | 2,238.82 |
| 1983-01-19 | 320 | 320 | 320 | 320 | 5,000 | 2,204.37 |
| 1983-01-18 | 314 | 315 | 311 | 311 | 7,000 | 2,142.38 |
| 1983-01-14 | 310 | 310 | 310 | 310 | 1,000 | 2,135.49 |
| 1983-01-12 | 310 | 310 | 310 | 310 | 2,000 | 2,135.49 |
| 1983-01-11 | 310 | 310 | 310 | 310 | 1,000 | 2,135.49 |
| 1983-01-08 | 310 | 315 | 310 | 315 | 35,000 | 2,169.93 |
| 1983-01-07 | 315 | 315 | 315 | 315 | 1,000 | 2,169.93 |
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