9070 トナミホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,290	1,300	1,280	1,280	84,000	12,800
1989-12-28	1,320	1,320	1,280	1,280	236,000	12,800
1989-12-27	1,290	1,310	1,270	1,300	185,000	13,000
1989-12-26	1,320	1,320	1,270	1,270	130,000	12,700
1989-12-25	1,310	1,320	1,250	1,300	148,000	13,000
1989-12-22	1,330	1,340	1,280	1,290	152,000	12,900
1989-12-21	1,340	1,340	1,310	1,320	200,000	13,200
1989-12-20	1,340	1,350	1,320	1,330	395,000	13,300
1989-12-19	1,340	1,340	1,300	1,320	422,000	13,200
1989-12-18	1,320	1,360	1,290	1,360	900,000	13,600
1989-12-15	1,280	1,330	1,260	1,320	943,000	13,200
1989-12-14	1,260	1,260	1,250	1,250	95,000	12,500
1989-12-13	1,260	1,270	1,250	1,260	83,000	12,600
1989-12-12	1,290	1,290	1,260	1,260	73,000	12,600
1989-12-11	1,280	1,300	1,270	1,270	74,000	12,700
1989-12-08	1,290	1,300	1,260	1,280	412,000	12,800
1989-12-07	1,250	1,280	1,240	1,270	493,000	12,700
1989-12-06	1,230	1,250	1,230	1,240	125,000	12,400
1989-12-05	1,260	1,260	1,220	1,240	241,000	12,400
1989-12-04	1,250	1,250	1,220	1,250	114,000	12,500
1989-12-01	1,250	1,250	1,230	1,240	153,000	12,400
1989-11-30	1,260	1,260	1,240	1,260	53,000	12,600
1989-11-29	1,270	1,270	1,220	1,220	212,000	12,200
1989-11-28	1,260	1,280	1,250	1,250	132,000	12,500
1989-11-27	1,270	1,280	1,260	1,260	199,000	12,600
1989-11-24	1,260	1,270	1,230	1,250	125,000	12,500
1989-11-22	1,230	1,250	1,230	1,240	79,000	12,400
1989-11-21	1,240	1,250	1,230	1,230	169,000	12,300
1989-11-20	1,220	1,250	1,220	1,240	115,000	12,400
1989-11-17	1,230	1,240	1,190	1,220	136,000	12,200
1989-11-16	1,230	1,240	1,220	1,240	197,000	12,400
1989-11-15	1,220	1,250	1,220	1,220	61,000	12,200
1989-11-14	1,250	1,260	1,240	1,240	114,000	12,400
1989-11-13	1,250	1,260	1,240	1,250	85,000	12,500
1989-11-10	1,260	1,260	1,240	1,240	78,000	12,400
1989-11-09	1,250	1,260	1,230	1,240	73,000	12,400
1989-11-08	1,260	1,270	1,230	1,240	110,000	12,400
1989-11-07	1,260	1,270	1,240	1,250	140,000	12,500
1989-11-06	1,270	1,280	1,260	1,260	103,000	12,600
1989-11-02	1,250	1,300	1,250	1,250	64,000	12,500
1989-11-01	1,260	1,280	1,230	1,230	233,000	12,300
1989-10-31	1,280	1,300	1,260	1,280	110,000	12,800
1989-10-30	1,260	1,290	1,260	1,260	76,000	12,600
1989-10-27	1,270	1,290	1,260	1,280	180,000	12,800
1989-10-26	1,280	1,330	1,270	1,280	529,000	12,800
1989-10-25	1,260	1,300	1,250	1,260	202,000	12,600
1989-10-24	1,300	1,300	1,250	1,260	134,000	12,600
1989-10-23	1,250	1,300	1,250	1,280	258,000	12,800
1989-10-20	1,290	1,300	1,270	1,270	209,000	12,700
1989-10-19	1,230	1,310	1,230	1,310	218,000	13,100
1989-10-18	1,240	1,260	1,230	1,240	131,000	12,400
1989-10-17	1,220	1,270	1,220	1,250	133,000	12,500
1989-10-16	1,200	1,240	1,200	1,220	119,000	12,200
1989-10-13	1,250	1,260	1,210	1,260	142,000	12,600
1989-10-12	1,280	1,300	1,260	1,260	86,000	12,600
1989-10-11	1,290	1,310	1,280	1,300	91,000	13,000
1989-10-09	1,300	1,340	1,290	1,340	183,000	13,400
1989-10-06	1,300	1,320	1,300	1,320	199,000	13,200
1989-10-05	1,320	1,340	1,300	1,320	352,000	13,200
1989-10-04	1,330	1,350	1,330	1,330	384,000	13,300
1989-10-03	1,370	1,380	1,340	1,350	499,000	13,500
1989-10-02	1,400	1,400	1,360	1,380	638,000	13,800
1989-09-29	1,360	1,410	1,350	1,390	1,900,000	13,900
1989-09-28	1,350	1,360	1,330	1,360	1,845,000	13,600
1989-09-27	1,320	1,340	1,300	1,310	1,438,000	13,100
1989-09-26	1,290	1,310	1,280	1,300	2,373,000	13,000
1989-09-25	1,270	1,270	1,250	1,270	232,000	12,700
1989-09-22	1,240	1,280	1,240	1,270	832,000	12,700
1989-09-21	1,260	1,270	1,240	1,250	419,000	12,500
1989-09-20	1,270	1,270	1,250	1,260	753,000	12,600
1989-09-19	1,230	1,280	1,210	1,270	2,136,000	12,700
1989-09-18	1,230	1,240	1,210	1,220	363,000	12,200
1989-09-14	1,180	1,210	1,180	1,210	281,000	12,100
1989-09-13	1,190	1,200	1,170	1,180	166,000	11,800
1989-09-12	1,180	1,200	1,180	1,180	63,000	11,800
1989-09-11	1,200	1,200	1,180	1,200	155,000	12,000
1989-09-08	1,170	1,210	1,160	1,200	370,000	12,000
1989-09-07	1,180	1,210	1,170	1,190	245,000	11,900
1989-09-06	1,210	1,220	1,160	1,170	393,000	11,700
1989-09-05	1,240	1,240	1,200	1,200	320,000	12,000
1989-09-04	1,230	1,240	1,230	1,240	364,000	12,400
1989-09-01	1,220	1,270	1,210	1,220	2,351,000	12,200
1989-08-31	1,130	1,230	1,130	1,200	1,325,000	12,000
1989-08-30	1,160	1,170	1,140	1,150	388,000	11,500
1989-08-29	1,180	1,190	1,150	1,150	361,000	11,500
1989-08-28	1,170	1,190	1,160	1,170	118,000	11,700
1989-08-25	1,180	1,200	1,170	1,170	214,000	11,700
1989-08-24	1,200	1,210	1,160	1,160	278,000	11,600
1989-08-23	1,200	1,210	1,190	1,210	636,000	12,100
1989-08-22	1,220	1,220	1,190	1,190	490,000	11,900
1989-08-21	1,230	1,230	1,190	1,220	475,000	12,200
1989-08-18	1,230	1,240	1,200	1,220	529,000	12,200
1989-08-17	1,180	1,260	1,180	1,230	3,137,000	12,300
1989-08-16	1,220	1,230	1,180	1,190	1,121,000	11,900
1989-08-15	1,230	1,260	1,200	1,220	4,307,000	12,200
1989-08-14	1,150	1,230	1,120	1,230	5,682,000	12,300
1989-08-11	1,100	1,150	1,080	1,130	3,223,000	11,300
1989-08-10	1,090	1,130	1,080	1,080	3,126,000	10,800
1989-08-09	1,050	1,100	1,040	1,080	3,196,000	10,800
1989-08-08	1,030	1,050	1,020	1,050	603,000	10,500
1989-08-07	1,020	1,070	1,000	1,020	2,233,000	10,200
1989-08-04	975	1,010	975	1,010	1,193,000	10,100
1989-08-03	960	975	960	970	123,000	9,700
1989-08-02	971	971	958	965	127,000	9,650
1989-08-01	975	985	961	970	63,000	9,700
1989-07-31	986	986	970	975	102,000	9,750
1989-07-28	990	990	975	985	323,000	9,850
1989-07-27	973	985	973	985	429,000	9,850
1989-07-26	946	955	945	953	225,000	9,530
1989-07-25	943	944	938	940	58,000	9,400
1989-07-24	941	941	935	940	46,000	9,400
1989-07-21	940	945	935	941	128,000	9,410
1989-07-20	944	944	936	940	46,000	9,400
1989-07-19	934	943	934	934	28,000	9,340
1989-07-18	944	944	930	932	54,000	9,320
1989-07-17	930	930	927	930	28,000	9,300
1989-07-14	940	940	926	926	109,000	9,260
1989-07-13	942	944	930	930	72,000	9,300
1989-07-12	941	943	940	940	43,000	9,400
1989-07-11	926	945	926	935	53,000	9,350
1989-07-10	930	931	925	925	32,000	9,250
1989-07-07	934	934	925	925	43,000	9,250
1989-07-06	930	937	920	920	86,000	9,200
1989-07-05	945	945	930	930	39,000	9,300
1989-07-04	945	945	925	925	97,000	9,250
1989-07-03	920	930	918	930	30,000	9,300
1989-06-30	925	925	915	918	38,000	9,180
1989-06-29	940	940	925	925	45,000	9,250
1989-06-28	925	940	925	930	55,000	9,300
1989-06-27	945	945	925	930	50,000	9,300
1989-06-26	926	935	926	935	43,000	9,350
1989-06-23	926	930	925	930	75,000	9,300
1989-06-22	930	949	920	920	39,000	9,200
1989-06-21	922	929	918	918	68,000	9,180
1989-06-20	920	929	915	921	60,000	9,210
1989-06-19	913	921	911	912	26,000	9,120
1989-06-16	940	941	901	901	45,000	9,010
1989-06-15	940	940	931	932	54,000	9,320
1989-06-14	950	953	939	940	118,000	9,400
1989-06-13	949	949	935	940	42,000	9,400
1989-06-12	955	955	947	950	30,000	9,500
1989-06-09	939	955	931	955	71,000	9,550
1989-06-08	940	950	925	940	78,000	9,400
1989-06-07	940	943	922	922	61,000	9,220
1989-06-06	968	968	940	940	62,000	9,400
1989-06-05	970	970	950	960	47,000	9,600
1989-06-02	970	970	958	969	182,000	9,690
1989-06-01	968	968	958	959	91,000	9,590
1989-05-31	958	968	958	968	61,000	9,680
1989-05-30	977	977	950	958	173,000	9,580
1989-05-29	973	973	961	970	204,000	9,700
1989-05-26	978	978	963	963	151,000	9,630
1989-05-25	965	969	961	969	58,000	9,690
1989-05-24	940	969	940	950	131,000	9,500
1989-05-23	970	971	920	940	408,000	9,400
1989-05-22	981	985	976	976	80,000	9,760
1989-05-19	998	998	985	990	92,000	9,900
1989-05-18	1,000	1,000	985	995	72,000	9,950
1989-05-17	1,020	1,020	998	998	600,000	9,980
1989-05-16	985	1,020	985	1,010	676,000	10,100
1989-05-15	989	990	970	987	116,000	9,870
1989-05-12	1,000	1,000	984	991	300,000	9,910
1989-05-11	992	1,020	986	1,010	841,000	10,100
1989-05-10	980	987	974	982	575,000	9,820
1989-05-09	969	975	965	970	367,000	9,700
1989-05-08	965	970	964	964	236,000	9,640
1989-05-02	950	968	948	968	413,000	9,680
1989-05-01	945	945	943	943	276,000	9,430
1989-04-28	945	949	935	945	148,000	9,450
1989-04-27	945	950	935	950	308,000	9,500
1989-04-26	915	915	903	915	72,000	9,150
1989-04-25	886	915	886	905	98,000	9,050
1989-04-24	885	900	881	888	47,000	8,880
1989-04-21	912	912	885	885	120,000	8,850
1989-04-20	925	925	898	898	157,000	8,980
1989-04-19	922	922	905	905	108,000	9,050
1989-04-18	924	927	910	912	72,000	9,120
1989-04-17	938	938	914	914	101,000	9,140
1989-04-14	920	928	910	928	46,000	9,280
1989-04-13	907	920	907	920	79,000	9,200
1989-04-12	920	920	905	905	59,000	9,050
1989-04-11	915	920	900	904	72,000	9,040
1989-04-10	922	922	910	915	45,000	9,150
1989-04-07	930	930	900	902	52,000	9,020
1989-04-06	925	929	918	918	80,000	9,180
1989-04-05	926	927	918	926	35,000	9,260
1989-04-04	954	960	930	930	80,000	9,300
1989-04-03	910	934	910	934	30,000	9,340
1989-03-31	887	900	887	890	106,000	8,900
1989-03-30	890	900	882	885	85,000	8,850
1989-03-29	880	890	860	885	87,000	8,850
1989-03-28	898	926	880	889	167,000	8,890
1989-03-27	954	999	940	950	767,000	9,047.62
1989-03-24	970	970	944	955	190,000	9,095.24
1989-03-23	950	970	950	970	150,000	9,238.10
1989-03-22	950	964	950	960	140,000	9,142.86
1989-03-20	974	975	961	968	43,000	9,219.05
1989-03-17	970	980	965	971	76,000	9,247.62
1989-03-16	971	987	971	974	115,000	9,276.19
1989-03-15	974	988	971	971	68,000	9,247.62
1989-03-14	986	988	971	974	52,000	9,276.19
1989-03-13	975	990	971	971	40,000	9,247.62
1989-03-10	971	990	970	990	138,000	9,428.57
1989-03-09	990	990	970	975	187,000	9,285.71
1989-03-08	980	990	980	990	67,000	9,428.57
1989-03-07	982	999	981	985	83,000	9,380.95
1989-03-06	980	1,010	980	981	155,000	9,342.86
1989-03-03	1,020	1,020	980	980	180,000	9,333.33
1989-03-02	959	1,000	954	1,000	264,000	9,523.81
1989-03-01	961	962	946	950	159,000	9,047.62
1989-02-28	970	980	936	936	92,000	8,914.29
1989-02-27	995	995	971	980	148,000	9,333.33
1989-02-23	1,010	1,010	990	991	144,000	9,438.10
1989-02-22	1,030	1,040	990	990	232,000	9,428.57
1989-02-21	1,050	1,070	1,030	1,030	310,000	9,809.52
1989-02-20	1,050	1,070	1,030	1,040	434,000	9,904.76
1989-02-17	1,090	1,140	1,030	1,030	3,090,000	9,809.52
1989-02-16	1,040	1,090	1,030	1,090	2,268,000	10,381
1989-02-15	1,020	1,020	980	990	300,000	9,428.57
1989-02-14	998	1,020	997	1,000	902,000	9,523.81
1989-02-13	991	1,010	979	995	354,000	9,476.19
1989-02-10	999	1,000	985	999	673,000	9,514.29
1989-02-09	990	1,030	985	999	1,453,000	9,514.29
1989-02-08	955	993	955	980	538,000	9,333.33
1989-02-07	975	975	945	955	386,000	9,095.24
1989-02-06	970	980	970	975	471,000	9,285.71
1989-02-03	980	990	966	987	420,000	9,400
1989-02-02	980	1,000	970	980	475,000	9,333.33
1989-02-01	988	1,000	980	990	449,000	9,428.57
1989-01-31	1,000	1,000	965	999	344,000	9,514.29
1989-01-30	995	1,020	981	993	829,000	9,457.14
1989-01-28	981	1,010	971	1,000	444,000	9,523.81
1989-01-27	1,000	1,010	971	971	796,000	9,247.62
1989-01-26	990	1,030	971	1,000	2,882,000	9,523.81
1989-01-25	935	1,020	920	999	3,647,000	9,514.29
1989-01-24	935	945	925	925	354,000	8,809.52
1989-01-23	949	960	916	925	1,323,000	8,809.52
1989-01-20	895	950	895	936	2,628,000	8,914.29
1989-01-19	865	908	865	905	714,000	8,619.05
1989-01-18	880	890	855	865	483,000	8,238.10
1989-01-17	897	900	880	880	233,000	8,380.95
1989-01-13	904	904	880	887	399,000	8,447.62
1989-01-12	920	920	878	878	607,000	8,361.90
1989-01-11	871	930	870	910	999,000	8,666.67
1989-01-10	872	872	853	870	354,000	8,285.71
1989-01-09	865	880	850	852	509,000	8,114.29
1989-01-06	885	885	849	869	504,000	8,276.19
1989-01-05	906	906	881	882	850,000	8,400
1989-01-04	868	868	838	866	130,000	8,247.62

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