9070 トナミホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 780 | 790 | 777 | 777 | 79,000 | 7,770 |
| 1990-12-27 | 795 | 795 | 785 | 790 | 130,000 | 7,900 |
| 1990-12-26 | 779 | 800 | 760 | 799 | 80,000 | 7,990 |
| 1990-12-25 | 775 | 823 | 775 | 789 | 454,000 | 7,890 |
| 1990-12-21 | 781 | 785 | 760 | 775 | 58,000 | 7,750 |
| 1990-12-20 | 798 | 798 | 781 | 790 | 101,000 | 7,900 |
| 1990-12-19 | 756 | 800 | 756 | 780 | 148,000 | 7,800 |
| 1990-12-18 | 745 | 760 | 745 | 755 | 64,000 | 7,550 |
| 1990-12-17 | 750 | 752 | 745 | 745 | 91,000 | 7,450 |
| 1990-12-14 | 745 | 760 | 742 | 750 | 97,000 | 7,500 |
| 1990-12-13 | 749 | 749 | 741 | 745 | 96,000 | 7,450 |
| 1990-12-12 | 765 | 765 | 750 | 750 | 53,000 | 7,500 |
| 1990-12-11 | 750 | 765 | 745 | 765 | 88,000 | 7,650 |
| 1990-12-10 | 749 | 764 | 741 | 764 | 77,000 | 7,640 |
| 1990-12-07 | 725 | 749 | 725 | 749 | 69,000 | 7,490 |
| 1990-12-06 | 671 | 690 | 650 | 685 | 44,000 | 6,850 |
| 1990-12-05 | 666 | 681 | 660 | 661 | 81,000 | 6,610 |
| 1990-12-04 | 700 | 700 | 660 | 660 | 61,000 | 6,600 |
| 1990-12-03 | 690 | 700 | 684 | 700 | 44,000 | 7,000 |
| 1990-11-30 | 672 | 672 | 640 | 660 | 127,000 | 6,600 |
| 1990-11-29 | 692 | 699 | 692 | 692 | 61,000 | 6,920 |
| 1990-11-28 | 770 | 770 | 719 | 722 | 51,000 | 7,220 |
| 1990-11-27 | 785 | 785 | 770 | 770 | 26,000 | 7,700 |
| 1990-11-26 | 779 | 790 | 770 | 790 | 43,000 | 7,900 |
| 1990-11-22 | 780 | 800 | 770 | 790 | 71,000 | 7,900 |
| 1990-11-21 | 807 | 810 | 785 | 785 | 31,000 | 7,850 |
| 1990-11-20 | 852 | 852 | 805 | 805 | 17,000 | 8,050 |
| 1990-11-19 | 850 | 860 | 850 | 850 | 70,000 | 8,500 |
| 1990-11-16 | 877 | 877 | 850 | 850 | 47,000 | 8,500 |
| 1990-11-15 | 910 | 918 | 905 | 905 | 114,000 | 9,050 |
| 1990-11-14 | 919 | 920 | 904 | 910 | 234,000 | 9,100 |
| 1990-11-13 | 880 | 910 | 880 | 910 | 56,000 | 9,100 |
| 1990-11-09 | 861 | 869 | 861 | 861 | 120,000 | 8,610 |
| 1990-11-08 | 881 | 885 | 851 | 869 | 89,000 | 8,690 |
| 1990-11-07 | 880 | 910 | 872 | 900 | 84,000 | 9,000 |
| 1990-11-06 | 941 | 945 | 890 | 890 | 113,000 | 8,900 |
| 1990-11-05 | 904 | 937 | 904 | 937 | 166,000 | 9,370 |
| 1990-11-02 | 899 | 928 | 889 | 914 | 236,000 | 9,140 |
| 1990-11-01 | 965 | 970 | 900 | 900 | 423,000 | 9,000 |
| 1990-10-31 | 949 | 992 | 949 | 965 | 1,382,000 | 9,650 |
| 1990-10-30 | 900 | 929 | 886 | 929 | 751,000 | 9,290 |
| 1990-10-29 | 880 | 901 | 880 | 895 | 364,000 | 8,950 |
| 1990-10-26 | 860 | 916 | 855 | 870 | 825,000 | 8,700 |
| 1990-10-25 | 828 | 870 | 826 | 850 | 673,000 | 8,500 |
| 1990-10-24 | 785 | 830 | 784 | 818 | 423,000 | 8,180 |
| 1990-10-23 | 785 | 820 | 772 | 772 | 143,000 | 7,720 |
| 1990-10-22 | 779 | 800 | 779 | 795 | 113,000 | 7,950 |
| 1990-10-19 | 774 | 785 | 750 | 750 | 184,000 | 7,500 |
| 1990-10-18 | 750 | 784 | 745 | 780 | 300,000 | 7,800 |
| 1990-10-17 | 680 | 714 | 675 | 714 | 144,000 | 7,140 |
| 1990-10-16 | 700 | 700 | 698 | 698 | 29,000 | 6,980 |
| 1990-10-15 | 650 | 655 | 650 | 655 | 9,000 | 6,550 |
| 1990-10-12 | 649 | 649 | 630 | 648 | 29,000 | 6,480 |
| 1990-10-11 | 668 | 668 | 668 | 668 | 13,000 | 6,680 |
| 1990-10-09 | 685 | 689 | 680 | 680 | 87,000 | 6,800 |
| 1990-10-08 | 650 | 680 | 650 | 671 | 19,000 | 6,710 |
| 1990-10-05 | 664 | 667 | 664 | 665 | 22,000 | 6,650 |
| 1990-10-04 | 659 | 668 | 655 | 655 | 26,000 | 6,550 |
| 1990-10-03 | 660 | 680 | 655 | 669 | 54,000 | 6,690 |
| 1990-10-02 | 620 | 680 | 620 | 680 | 127,000 | 6,800 |
| 1990-09-27 | 678 | 688 | 675 | 678 | 37,000 | 6,780 |
| 1990-09-26 | 726 | 735 | 726 | 728 | 42,000 | 7,280 |
| 1990-09-21 | 746 | 759 | 719 | 759 | 75,000 | 7,590 |
| 1990-09-20 | 749 | 750 | 745 | 746 | 39,000 | 7,460 |
| 1990-09-19 | 748 | 763 | 748 | 763 | 26,000 | 7,630 |
| 1990-09-18 | 769 | 770 | 730 | 748 | 32,000 | 7,480 |
| 1990-09-17 | 770 | 770 | 760 | 769 | 22,000 | 7,690 |
| 1990-09-14 | 760 | 770 | 760 | 770 | 52,000 | 7,700 |
| 1990-09-13 | 745 | 768 | 740 | 760 | 25,000 | 7,600 |
| 1990-09-12 | 710 | 759 | 710 | 750 | 61,000 | 7,500 |
| 1990-09-11 | 753 | 753 | 710 | 710 | 27,000 | 7,100 |
| 1990-09-10 | 721 | 743 | 721 | 743 | 16,000 | 7,430 |
| 1990-09-07 | 709 | 710 | 690 | 710 | 47,000 | 7,100 |
| 1990-09-06 | 732 | 733 | 699 | 699 | 51,000 | 6,990 |
| 1990-09-05 | 771 | 771 | 731 | 731 | 32,000 | 7,310 |
| 1990-09-04 | 780 | 780 | 770 | 770 | 29,000 | 7,700 |
| 1990-09-03 | 790 | 790 | 781 | 781 | 48,000 | 7,810 |
| 1990-08-31 | 761 | 781 | 761 | 780 | 101,000 | 7,800 |
| 1990-08-30 | 760 | 776 | 760 | 770 | 60,000 | 7,700 |
| 1990-08-29 | 782 | 790 | 765 | 770 | 43,000 | 7,700 |
| 1990-08-28 | 780 | 813 | 772 | 772 | 97,000 | 7,720 |
| 1990-08-27 | 774 | 780 | 755 | 770 | 76,000 | 7,700 |
| 1990-08-24 | 760 | 780 | 760 | 780 | 151,000 | 7,800 |
| 1990-08-22 | 840 | 840 | 820 | 820 | 20,000 | 8,200 |
| 1990-08-21 | 868 | 873 | 855 | 873 | 84,000 | 8,730 |
| 1990-08-20 | 880 | 880 | 870 | 875 | 34,000 | 8,750 |
| 1990-08-17 | 879 | 882 | 879 | 880 | 17,000 | 8,800 |
| 1990-08-16 | 892 | 900 | 889 | 889 | 41,000 | 8,890 |
| 1990-08-15 | 870 | 890 | 860 | 890 | 94,000 | 8,900 |
| 1990-08-14 | 871 | 880 | 860 | 880 | 40,000 | 8,800 |
| 1990-08-13 | 890 | 890 | 885 | 885 | 11,000 | 8,850 |
| 1990-08-10 | 950 | 950 | 910 | 910 | 50,000 | 9,100 |
| 1990-08-09 | 950 | 955 | 940 | 940 | 78,000 | 9,400 |
| 1990-08-08 | 911 | 950 | 911 | 950 | 41,000 | 9,500 |
| 1990-08-07 | 930 | 950 | 901 | 901 | 113,000 | 9,010 |
| 1990-08-06 | 1,000 | 1,010 | 980 | 980 | 80,000 | 9,800 |
| 1990-08-03 | 1,050 | 1,050 | 1,020 | 1,020 | 88,000 | 10,200 |
| 1990-08-02 | 1,080 | 1,080 | 1,050 | 1,050 | 249,000 | 10,500 |
| 1990-08-01 | 1,070 | 1,090 | 1,060 | 1,070 | 256,000 | 10,700 |
| 1990-07-31 | 1,050 | 1,070 | 1,030 | 1,040 | 253,000 | 10,400 |
| 1990-07-30 | 1,060 | 1,060 | 1,040 | 1,050 | 128,000 | 10,500 |
| 1990-07-27 | 1,070 | 1,070 | 1,040 | 1,060 | 207,000 | 10,600 |
| 1990-07-26 | 1,070 | 1,080 | 1,050 | 1,070 | 262,000 | 10,700 |
| 1990-07-25 | 1,050 | 1,070 | 1,040 | 1,060 | 81,000 | 10,600 |
| 1990-07-24 | 1,040 | 1,050 | 1,010 | 1,030 | 127,000 | 10,300 |
| 1990-07-23 | 1,080 | 1,090 | 1,040 | 1,060 | 140,000 | 10,600 |
| 1990-07-20 | 1,080 | 1,120 | 1,060 | 1,100 | 1,633,000 | 11,000 |
| 1990-07-19 | 1,040 | 1,090 | 1,030 | 1,090 | 1,113,000 | 10,900 |
| 1990-07-18 | 1,030 | 1,030 | 1,000 | 1,030 | 133,000 | 10,300 |
| 1990-07-17 | 995 | 1,000 | 995 | 1,000 | 73,000 | 10,000 |
| 1990-07-16 | 992 | 999 | 990 | 992 | 80,000 | 9,920 |
| 1990-07-13 | 998 | 998 | 987 | 990 | 168,000 | 9,900 |
| 1990-07-12 | 986 | 1,000 | 985 | 990 | 250,000 | 9,900 |
| 1990-07-11 | 985 | 989 | 980 | 980 | 110,000 | 9,800 |
| 1990-07-10 | 990 | 990 | 989 | 989 | 58,000 | 9,890 |
| 1990-07-09 | 988 | 990 | 988 | 988 | 65,000 | 9,880 |
| 1990-07-06 | 991 | 1,000 | 985 | 985 | 175,000 | 9,850 |
| 1990-07-05 | 984 | 990 | 984 | 990 | 89,000 | 9,900 |
| 1990-07-04 | 990 | 990 | 981 | 984 | 131,000 | 9,840 |
| 1990-07-03 | 987 | 993 | 981 | 981 | 194,000 | 9,810 |
| 1990-07-02 | 980 | 987 | 980 | 985 | 82,000 | 9,850 |
| 1990-06-29 | 970 | 975 | 969 | 975 | 91,000 | 9,750 |
| 1990-06-28 | 960 | 970 | 951 | 969 | 151,000 | 9,690 |
| 1990-06-27 | 930 | 960 | 930 | 960 | 71,000 | 9,600 |
| 1990-06-26 | 921 | 935 | 921 | 930 | 64,000 | 9,300 |
| 1990-06-25 | 951 | 951 | 920 | 920 | 190,000 | 9,200 |
| 1990-06-22 | 951 | 951 | 940 | 951 | 86,000 | 9,510 |
| 1990-06-21 | 940 | 951 | 940 | 951 | 63,000 | 9,510 |
| 1990-06-20 | 945 | 947 | 920 | 930 | 167,000 | 9,300 |
| 1990-06-19 | 980 | 980 | 945 | 945 | 75,000 | 9,450 |
| 1990-06-18 | 990 | 990 | 980 | 980 | 90,000 | 9,800 |
| 1990-06-15 | 1,000 | 1,000 | 990 | 990 | 72,000 | 9,900 |
| 1990-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 79,000 | 10,000 |
| 1990-06-13 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 | 10,000 |
| 1990-06-12 | 1,000 | 1,020 | 999 | 1,000 | 78,000 | 10,000 |
| 1990-06-11 | 1,020 | 1,020 | 1,000 | 1,020 | 53,000 | 10,200 |
| 1990-06-08 | 1,010 | 1,040 | 1,010 | 1,040 | 134,000 | 10,400 |
| 1990-06-07 | 1,010 | 1,020 | 1,010 | 1,010 | 61,000 | 10,100 |
| 1990-06-06 | 1,030 | 1,030 | 1,010 | 1,020 | 103,000 | 10,200 |
| 1990-06-05 | 1,030 | 1,030 | 1,020 | 1,020 | 96,000 | 10,200 |
| 1990-06-04 | 1,040 | 1,040 | 1,030 | 1,030 | 42,000 | 10,300 |
| 1990-06-01 | 1,030 | 1,050 | 1,020 | 1,050 | 129,000 | 10,500 |
| 1990-05-31 | 1,030 | 1,070 | 1,030 | 1,040 | 633,000 | 10,400 |
| 1990-05-30 | 1,000 | 1,010 | 999 | 1,010 | 315,000 | 10,100 |
| 1990-05-29 | 995 | 995 | 983 | 990 | 102,000 | 9,900 |
| 1990-05-28 | 990 | 997 | 990 | 997 | 140,000 | 9,970 |
| 1990-05-25 | 989 | 990 | 960 | 960 | 81,000 | 9,600 |
| 1990-05-24 | 987 | 997 | 987 | 989 | 54,000 | 9,890 |
| 1990-05-23 | 991 | 997 | 980 | 997 | 93,000 | 9,970 |
| 1990-05-22 | 979 | 990 | 970 | 990 | 24,000 | 9,900 |
| 1990-05-21 | 990 | 990 | 980 | 980 | 15,000 | 9,800 |
| 1990-05-18 | 990 | 994 | 980 | 980 | 104,000 | 9,800 |
| 1990-05-17 | 991 | 998 | 990 | 995 | 90,000 | 9,950 |
| 1990-05-16 | 999 | 999 | 990 | 995 | 171,000 | 9,950 |
| 1990-05-15 | 980 | 1,000 | 980 | 1,000 | 190,000 | 10,000 |
| 1990-05-14 | 995 | 995 | 980 | 980 | 110,000 | 9,800 |
| 1990-05-11 | 965 | 996 | 965 | 996 | 63,000 | 9,960 |
| 1990-05-10 | 940 | 971 | 940 | 950 | 66,000 | 9,500 |
| 1990-05-09 | 948 | 948 | 925 | 945 | 100,000 | 9,450 |
| 1990-05-08 | 920 | 920 | 910 | 918 | 57,000 | 9,180 |
| 1990-05-07 | 900 | 925 | 900 | 910 | 52,000 | 9,100 |
| 1990-05-02 | 895 | 895 | 887 | 890 | 28,000 | 8,900 |
| 1990-05-01 | 890 | 890 | 885 | 886 | 20,000 | 8,860 |
| 1990-04-27 | 897 | 900 | 885 | 890 | 29,000 | 8,900 |
| 1990-04-26 | 870 | 898 | 870 | 890 | 45,000 | 8,900 |
| 1990-04-25 | 891 | 891 | 870 | 879 | 58,000 | 8,790 |
| 1990-04-24 | 870 | 891 | 870 | 891 | 91,000 | 8,910 |
| 1990-04-23 | 865 | 890 | 860 | 870 | 97,000 | 8,700 |
| 1990-04-20 | 864 | 870 | 850 | 855 | 149,000 | 8,550 |
| 1990-04-19 | 850 | 870 | 840 | 844 | 278,000 | 8,440 |
| 1990-04-18 | 841 | 849 | 840 | 840 | 132,000 | 8,400 |
| 1990-04-17 | 836 | 841 | 835 | 840 | 43,000 | 8,400 |
| 1990-04-16 | 851 | 851 | 836 | 836 | 45,000 | 8,360 |
| 1990-04-13 | 870 | 871 | 860 | 860 | 34,000 | 8,600 |
| 1990-04-12 | 885 | 885 | 870 | 875 | 46,000 | 8,750 |
| 1990-04-11 | 886 | 886 | 880 | 885 | 96,000 | 8,850 |
| 1990-04-10 | 889 | 890 | 875 | 885 | 60,000 | 8,850 |
| 1990-04-09 | 835 | 869 | 835 | 869 | 66,000 | 8,690 |
| 1990-04-06 | 776 | 810 | 776 | 805 | 151,000 | 8,050 |
| 1990-04-05 | 765 | 766 | 764 | 766 | 106,000 | 7,660 |
| 1990-04-04 | 860 | 869 | 860 | 865 | 20,000 | 8,650 |
| 1990-04-03 | 899 | 899 | 856 | 856 | 109,000 | 8,560 |
| 1990-04-02 | 935 | 935 | 889 | 889 | 107,000 | 8,890 |
| 1990-03-30 | 969 | 969 | 945 | 945 | 57,000 | 9,450 |
| 1990-03-29 | 989 | 989 | 950 | 950 | 278,000 | 9,500 |
| 1990-03-28 | 1,000 | 1,000 | 970 | 980 | 297,000 | 9,800 |
| 1990-03-27 | 987 | 998 | 980 | 998 | 121,000 | 9,980 |
| 1990-03-26 | 966 | 966 | 956 | 965 | 107,000 | 9,650 |
| 1990-03-23 | 950 | 970 | 950 | 956 | 96,000 | 9,560 |
| 1990-03-22 | 1,020 | 1,020 | 950 | 950 | 92,000 | 9,500 |
| 1990-03-20 | 1,000 | 1,000 | 970 | 1,000 | 127,000 | 10,000 |
| 1990-03-19 | 1,040 | 1,040 | 970 | 970 | 74,000 | 9,700 |
| 1990-03-16 | 1,060 | 1,060 | 1,020 | 1,050 | 57,000 | 10,500 |
| 1990-03-15 | 1,070 | 1,070 | 1,060 | 1,060 | 101,000 | 10,600 |
| 1990-03-14 | 1,060 | 1,060 | 1,040 | 1,060 | 75,000 | 10,600 |
| 1990-03-13 | 1,060 | 1,070 | 1,050 | 1,060 | 126,000 | 10,600 |
| 1990-03-12 | 1,100 | 1,100 | 1,080 | 1,080 | 114,000 | 10,800 |
| 1990-03-09 | 1,080 | 1,100 | 1,080 | 1,100 | 113,000 | 11,000 |
| 1990-03-08 | 1,080 | 1,100 | 1,080 | 1,080 | 52,000 | 10,800 |
| 1990-03-07 | 1,110 | 1,110 | 1,080 | 1,080 | 122,000 | 10,800 |
| 1990-03-06 | 1,100 | 1,120 | 1,100 | 1,110 | 81,000 | 11,100 |
| 1990-03-05 | 1,100 | 1,100 | 1,080 | 1,100 | 36,000 | 11,000 |
| 1990-03-02 | 1,120 | 1,120 | 1,090 | 1,100 | 113,000 | 11,000 |
| 1990-03-01 | 1,120 | 1,130 | 1,090 | 1,110 | 86,000 | 11,100 |
| 1990-02-28 | 1,110 | 1,140 | 1,100 | 1,130 | 91,000 | 11,300 |
| 1990-02-27 | 1,080 | 1,080 | 1,030 | 1,070 | 105,000 | 10,700 |
| 1990-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 29,000 | 10,200 |
| 1990-02-23 | 1,170 | 1,170 | 1,130 | 1,140 | 62,000 | 11,400 |
| 1990-02-22 | 1,150 | 1,180 | 1,140 | 1,170 | 85,000 | 11,700 |
| 1990-02-21 | 1,180 | 1,190 | 1,160 | 1,160 | 98,000 | 11,600 |
| 1990-02-20 | 1,230 | 1,240 | 1,190 | 1,200 | 395,000 | 12,000 |
| 1990-02-19 | 1,250 | 1,250 | 1,230 | 1,230 | 38,000 | 12,300 |
| 1990-02-16 | 1,240 | 1,240 | 1,230 | 1,230 | 75,000 | 12,300 |
| 1990-02-15 | 1,240 | 1,240 | 1,230 | 1,230 | 111,000 | 12,300 |
| 1990-02-14 | 1,230 | 1,250 | 1,230 | 1,240 | 119,000 | 12,400 |
| 1990-02-13 | 1,240 | 1,250 | 1,230 | 1,230 | 20,000 | 12,300 |
| 1990-02-09 | 1,240 | 1,240 | 1,230 | 1,230 | 114,000 | 12,300 |
| 1990-02-08 | 1,230 | 1,240 | 1,230 | 1,240 | 53,000 | 12,400 |
| 1990-02-07 | 1,240 | 1,250 | 1,230 | 1,230 | 120,000 | 12,300 |
| 1990-02-06 | 1,240 | 1,250 | 1,230 | 1,240 | 66,000 | 12,400 |
| 1990-02-05 | 1,250 | 1,250 | 1,230 | 1,240 | 87,000 | 12,400 |
| 1990-02-02 | 1,240 | 1,250 | 1,240 | 1,250 | 66,000 | 12,500 |
| 1990-02-01 | 1,230 | 1,250 | 1,220 | 1,250 | 116,000 | 12,500 |
| 1990-01-31 | 1,240 | 1,240 | 1,230 | 1,230 | 82,000 | 12,300 |
| 1990-01-30 | 1,240 | 1,250 | 1,230 | 1,240 | 61,000 | 12,400 |
| 1990-01-29 | 1,250 | 1,250 | 1,240 | 1,240 | 133,000 | 12,400 |
| 1990-01-26 | 1,280 | 1,280 | 1,250 | 1,260 | 49,000 | 12,600 |
| 1990-01-25 | 1,270 | 1,270 | 1,240 | 1,260 | 40,000 | 12,600 |
| 1990-01-23 | 1,230 | 1,250 | 1,230 | 1,240 | 96,000 | 12,400 |
| 1990-01-22 | 1,260 | 1,260 | 1,230 | 1,230 | 40,000 | 12,300 |
| 1990-01-19 | 1,230 | 1,260 | 1,230 | 1,260 | 43,000 | 12,600 |
| 1990-01-18 | 1,240 | 1,260 | 1,230 | 1,230 | 85,000 | 12,300 |
| 1990-01-17 | 1,250 | 1,260 | 1,230 | 1,260 | 106,000 | 12,600 |
| 1990-01-16 | 1,250 | 1,260 | 1,250 | 1,250 | 21,000 | 12,500 |
| 1990-01-12 | 1,290 | 1,290 | 1,260 | 1,280 | 98,000 | 12,800 |
| 1990-01-11 | 1,280 | 1,290 | 1,270 | 1,280 | 165,000 | 12,800 |
| 1990-01-10 | 1,270 | 1,270 | 1,250 | 1,270 | 139,000 | 12,700 |
| 1990-01-09 | 1,270 | 1,290 | 1,250 | 1,250 | 210,000 | 12,500 |
| 1990-01-08 | 1,280 | 1,290 | 1,260 | 1,260 | 100,000 | 12,600 |
| 1990-01-05 | 1,290 | 1,300 | 1,260 | 1,260 | 199,000 | 12,600 |
| 1990-01-04 | 1,290 | 1,290 | 1,280 | 1,280 | 57,000 | 12,800 |
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