9070 トナミホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2849549949249944,0004,168.76
1985-12-2748548548048563,0004,051.80
1985-12-2649049048149036,0004,093.57
1985-12-2548048048048020,0004,010.03
1985-12-2449049548848937,0004,085.21
1985-12-23490500490490184,0004,093.57
1985-12-2149049549049590,0004,135.34
1985-12-2048849048348632,0004,060.15
1985-12-1949449448049073,0004,093.57
1985-12-18492496486495106,0004,135.34
1985-12-1749549549049099,0004,093.57
1985-12-16485499480490171,0004,093.57
1985-12-1347548547547567,0003,968.25
1985-12-1246047045747065,0003,926.48
1985-12-114584604584603,0003,842.94
1985-12-1046047045545575,0003,801.17
1985-12-0946146545546060,0003,842.94
1985-12-0746046045846066,0003,842.94
1985-12-0646146545846550,0003,884.71
1985-12-0546046146046133,0003,851.29
1985-12-0447047046046033,0003,842.94
1985-12-0347047545545584,0003,801.17
1985-12-0246547346547012,0003,926.48
1985-11-3047447445545523,0003,801.17
1985-11-2945147045146924,0003,918.13
1985-11-2846046045145125,0003,767.75
1985-11-2744545044545046,0003,759.40
1985-11-2644545044544533,0003,717.63
1985-11-2544945044444442,0003,709.27
1985-11-2244545144345137,0003,767.75
1985-11-2145045244044579,0003,717.63
1985-11-2046346445145119,0003,767.75
1985-11-1946547046146235,0003,859.65
1985-11-1847547546546523,0003,884.71
1985-11-1647447446547021,0003,926.48
1985-11-1548048047447450,0003,959.90
1985-11-1448048348048012,0004,010.03
1985-11-1348148548048539,0004,051.80
1985-11-124864864814816,0004,018.38
1985-11-114994994864868,0004,060.15
1985-11-08507507495495135,0004,135.34
1985-11-0749350047847847,0003,993.32
1985-11-0650350549049862,0004,160.40
1985-11-0548550348050339,0004,202.17
1985-11-0248448548148518,0004,051.80
1985-11-0150451447448492,0004,043.44
1985-10-31484503480500162,0004,177.11
1985-10-3048549046646986,0003,918.13
1985-10-2949049047049058,0004,093.57
1985-10-2848950048249070,0004,093.57
1985-10-2648649048149052,0004,093.57
1985-10-2550550648148552,0004,051.80
1985-10-2451752050550593,0004,218.88
1985-10-23508518508517116,0004,319.13
1985-10-22520525505505254,0004,218.88
1985-10-21520530502505350,0004,218.88
1985-10-1948049048049014,0004,093.57
1985-10-1847848047547589,0003,968.25
1985-10-1748048347847822,0003,993.32
1985-10-1648448448048441,0004,043.44
1985-10-1548048548048076,0004,010.03
1985-10-1447748547748554,0004,051.80
1985-10-1148048147547523,0003,968.25
1985-10-09477481474477116,0003,984.96
1985-10-0847047946547725,0003,984.96
1985-10-0747548046146541,0003,884.71
1985-10-0447547546546518,0003,884.71
1985-10-0348548545545592,0003,801.17
1985-10-0248148447948086,0004,010.03
1985-10-01470481470480160,0004,010.03
1985-09-3045546045546055,0003,842.94
1985-09-2844044042542569,0003,550.54
1985-09-2743543543043096,0003,592.31
1985-09-26450451425430256,0003,592.31
1985-09-2544545544044160,0003,684.21
1985-09-24448449430430201,0003,592.31
1985-09-2144844944044578,0003,717.63
1985-09-2044144644144318,0003,700.92
1985-09-1945045043543849,0003,659.15
1985-09-1846546545545551,0003,801.17
1985-09-1747547546146151,0003,851.29
1985-09-1346547546546553,0003,884.71
1985-09-1247047446346350,0003,868
1985-09-1147147446247452,0003,959.90
1985-09-1047247247047068,0003,926.48
1985-09-0947047146547114,0003,934.84
1985-09-0746647046647019,0003,926.48
1985-09-0649549548048038,0004,010.03
1985-09-0549250049249549,0004,135.34
1985-09-0449049549049528,0004,135.34
1985-09-0348550048549049,0004,093.57
1985-09-0246948546548374,0004,035.09
1985-08-31471475465475146,0003,968.25
1985-08-3046546746546554,0003,884.71
1985-08-2946546546546539,0003,884.71
1985-08-2846646646546549,0003,884.71
1985-08-2747547546146120,0003,851.29
1985-08-2647548047048020,0004,010.03
1985-08-2448048047547521,0003,968.25
1985-08-2346647546046137,0003,851.29
1985-08-2247047546546613,0003,893.07
1985-08-2148048047048020,0004,010.03
1985-08-2047248247048212,0004,026.73
1985-08-1947547547047031,0003,926.48
1985-08-1748048048048035,0004,010.03
1985-08-1646047046047012,0003,926.48
1985-08-1547047245845843,0003,826.23
1985-08-1349049045545858,0003,826.23
1985-08-1249049048048049,0004,010.03
1985-08-0949049048048025,0004,010.03
1985-08-0846548546548542,0004,051.80
1985-08-0749049047047027,0003,926.48
1985-08-0649749748049020,0004,093.57
1985-08-054924934924928,0004,110.28
1985-08-0350050049049212,0004,110.28
1985-08-0248050048050013,0004,177.11
1985-08-0148048047848039,0004,010.03
1985-07-3148048148048026,0004,010.03
1985-07-3049049048548556,0004,051.80
1985-07-29501505480490113,0004,093.57
1985-07-2750050049549573,0004,135.34
1985-07-2651051050551012,0004,260.65
1985-07-2551552550150192,0004,185.46
1985-07-2452552651051233,0004,277.36
1985-07-2352052051051072,0004,260.65
1985-07-2253653652452544,0004,385.96
1985-07-2053153152652625,0004,394.32
1985-07-1956056052652745,0004,402.67
1985-07-18570570542543101,0004,536.34
1985-07-1753657053655593,0004,636.59
1985-07-1652552551552046,0004,344.19
1985-07-1550151550051561,0004,302.42
1985-07-12510512502503100,0004,202.17
1985-07-1151551550951542,0004,302.42
1985-07-1053653651551569,0004,302.42
1985-07-09544544530536110,0004,477.86
1985-07-0854054954054554,0004,553.05
1985-07-0656056054254252,0004,527.99
1985-07-0555659055356095,0004,678.36
1985-07-0456056054855690,0004,644.95
1985-07-0355758055155845,0004,661.65
1985-07-02580580550575122,0004,803.68
1985-07-01599599570579123,0004,837.09
1985-06-29599599581594444,0004,962.41
1985-06-28560589560581614,0004,853.80
1985-06-27545560530545297,0004,553.05
1985-06-26509529509515183,0004,302.42
1985-06-2551255051054982,0004,586.47
1985-06-2449651549551445,0004,294.07
1985-06-2250250249649659,0004,143.69
1985-06-2150052050050295,0004,193.82
1985-06-20507512500500119,0004,177.11
1985-06-1953253550150381,0004,202.17
1985-06-18538538522522184,0004,360.90
1985-06-17558570529529129,0004,419.38
1985-06-15549564548564114,0004,711.78
1985-06-14565580530569289,0004,753.55
1985-06-13581590560560296,0004,678.36
1985-06-12660660627640638,0005,346.70
1985-06-116446636306551,301,0005,472.01
1985-06-10649650620645709,0005,388.47
1985-06-076296696096402,684,0005,346.70
1985-06-066306416116393,279,0005,338.35
1985-06-05480558480558611,0004,661.65
1985-06-04462478462478110,0003,993.32
1985-06-0347047546046076,0003,842.94
1985-06-0146546946246330,0003,868
1985-05-3147047046046178,0003,851.29
1985-05-3043647043647089,0003,926.48
1985-05-29429440429440104,0003,675.86
1985-05-2842342541142522,0003,550.54
1985-05-2742042142042126,0003,517.13
1985-05-254254254204204,0003,508.77
1985-05-2442342642342443,0003,542.19
1985-05-2342642842642815,0003,575.61
1985-05-224264264264269,0003,558.90
1985-05-2142642742642615,0003,558.90
1985-05-2043043042642617,0003,558.90
1985-05-184324344324343,0003,625.73
1985-05-1743043543043410,0003,625.73
1985-05-1643543743043524,0003,634.09
1985-05-1543744143543873,0003,659.15
1985-05-1443344543343525,0003,634.09
1985-05-1342643542543518,0003,634.09
1985-05-1042142542142512,0003,550.54
1985-05-0940541140541114,0003,433.58
1985-05-0840340540340418,0003,375.10
1985-05-0740240440240424,0003,375.10
1985-05-043964033964034,0003,366.75
1985-05-023953953953957,0003,299.92
1985-05-0139740039739720,0003,316.62
1985-04-3039940039840014,0003,341.69
1985-04-263973983973976,0003,316.62
1985-04-254054053953966,0003,308.27
1985-04-2440540540040548,0003,383.46
1985-04-234064064054053,0003,383.46
1985-04-224064064054058,0003,383.46
1985-04-2040640640640620,0003,391.81
1985-04-1940540540540515,0003,383.46
1985-04-184094104054057,0003,383.46
1985-04-174154154104104,0003,425.23
1985-04-1641841841541511,0003,467
1985-04-154184204184195,0003,500.42
1985-04-1242642641541873,0003,492.06
1985-04-114254264254265,0003,558.90
1985-04-1042542742542614,0003,558.90
1985-04-0941942041542010,0003,508.77
1985-04-084214214204206,0003,508.77
1985-04-064174174174172,0003,483.71
1985-04-0542542541741710,0003,483.71
1985-04-0242242241541534,0003,467
1985-04-014214224204207,0003,508.77
1985-03-304204204204201,0003,508.77
1985-03-294204204204201,0003,508.77
1985-03-284154204154208,0003,508.77
1985-03-274134134134135,0003,450.29
1985-03-2645546045545941,0003,485.99
1985-03-2545545945545919,0003,485.99
1985-03-2345546045546032,0003,493.58
1985-03-2245546045546020,0003,493.58
1985-03-20456460456460161,0003,493.58
1985-03-1945745745545617,0003,463.20
1985-03-1846046245545722,0003,470.80
1985-03-1546246345046321,0003,516.37
1985-03-1446046346046214,0003,508.77
1985-03-1346446446246316,0003,516.37
1985-03-1246446446046146,0003,501.18
1985-03-1146146546146523,0003,531.56
1985-03-0845145145145113,0003,425.23
1985-03-0745145645045114,0003,425.23
1985-03-0645645645145113,0003,425.23
1985-03-0446546546046122,0003,501.18
1985-03-0246046546046015,0003,493.58
1985-03-0146546546046011,0003,493.58
1985-02-284604604604602,0003,493.58
1985-02-274604654604656,0003,531.56
1985-02-2644346544346530,0003,531.56
1985-02-254424454414418,0003,349.28
1985-02-2344544544044012,0003,341.69
1985-02-2244644744544521,0003,379.66
1985-02-214554554474475,0003,394.85
1985-02-2044846044646011,0003,493.58
1985-02-194534534504503,0003,417.64
1985-02-1846546545845812,0003,478.39
1985-02-1646046046046021,0003,493.58
1985-02-1545445945445912,0003,485.99
1985-02-1444545544545515,0003,455.61
1985-02-1345545544444423,0003,372.07
1985-02-1245046144946044,0003,493.58
1985-02-0845545545545513,0003,455.61
1985-02-074654654604603,0003,493.58
1985-02-064694694694693,0003,561.94
1985-02-0546447546447523,0003,607.50
1985-02-0447447447447423,0003,599.91
1985-02-0146547946547933,0003,637.88
1985-01-3146047046047037,0003,569.53
1985-01-3046947046847022,0003,569.53
1985-01-2945947045947024,0003,569.53
1985-01-2845946045946013,0003,493.58
1985-01-2646046046046017,0003,493.58
1985-01-2546147046046079,0003,493.58
1985-01-2446046046046053,0003,493.58
1985-01-2345546145546011,0003,493.58
1985-01-224624624604607,0003,493.58
1985-01-2145446045046052,0003,493.58
1985-01-1945045044944911,0003,410.04
1985-01-1844946044945021,0003,417.64
1985-01-174554554454495,0003,410.04
1985-01-164504504504508,0003,417.64
1985-01-114544554544558,0003,455.61
1985-01-1044246044245916,0003,485.99
1985-01-0945045043543611,0003,311.31
1985-01-0846146145545510,0003,455.61
1985-01-074604654604655,0003,531.56
1985-01-0546546546546515,0003,531.56
1985-01-044614614604607,0003,493.58

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