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