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
1990-12-2878079077777779,0007,770
1990-12-27795795785790130,0007,900
1990-12-2677980076079980,0007,990
1990-12-25775823775789454,0007,890
1990-12-2178178576077558,0007,750
1990-12-20798798781790101,0007,900
1990-12-19756800756780148,0007,800
1990-12-1874576074575564,0007,550
1990-12-1775075274574591,0007,450
1990-12-1474576074275097,0007,500
1990-12-1374974974174596,0007,450
1990-12-1276576575075053,0007,500
1990-12-1175076574576588,0007,650
1990-12-1074976474176477,0007,640
1990-12-0772574972574969,0007,490
1990-12-0667169065068544,0006,850
1990-12-0566668166066181,0006,610
1990-12-0470070066066061,0006,600
1990-12-0369070068470044,0007,000
1990-11-30672672640660127,0006,600
1990-11-2969269969269261,0006,920
1990-11-2877077071972251,0007,220
1990-11-2778578577077026,0007,700
1990-11-2677979077079043,0007,900
1990-11-2278080077079071,0007,900
1990-11-2180781078578531,0007,850
1990-11-2085285280580517,0008,050
1990-11-1985086085085070,0008,500
1990-11-1687787785085047,0008,500
1990-11-15910918905905114,0009,050
1990-11-14919920904910234,0009,100
1990-11-1388091088091056,0009,100
1990-11-09861869861861120,0008,610
1990-11-0888188585186989,0008,690
1990-11-0788091087290084,0009,000
1990-11-06941945890890113,0008,900
1990-11-05904937904937166,0009,370
1990-11-02899928889914236,0009,140
1990-11-01965970900900423,0009,000
1990-10-319499929499651,382,0009,650
1990-10-30900929886929751,0009,290
1990-10-29880901880895364,0008,950
1990-10-26860916855870825,0008,700
1990-10-25828870826850673,0008,500
1990-10-24785830784818423,0008,180
1990-10-23785820772772143,0007,720
1990-10-22779800779795113,0007,950
1990-10-19774785750750184,0007,500
1990-10-18750784745780300,0007,800
1990-10-17680714675714144,0007,140
1990-10-1670070069869829,0006,980
1990-10-156506556506559,0006,550
1990-10-1264964963064829,0006,480
1990-10-1166866866866813,0006,680
1990-10-0968568968068087,0006,800
1990-10-0865068065067119,0006,710
1990-10-0566466766466522,0006,650
1990-10-0465966865565526,0006,550
1990-10-0366068065566954,0006,690
1990-10-02620680620680127,0006,800
1990-09-2767868867567837,0006,780
1990-09-2672673572672842,0007,280
1990-09-2174675971975975,0007,590
1990-09-2074975074574639,0007,460
1990-09-1974876374876326,0007,630
1990-09-1876977073074832,0007,480
1990-09-1777077076076922,0007,690
1990-09-1476077076077052,0007,700
1990-09-1374576874076025,0007,600
1990-09-1271075971075061,0007,500
1990-09-1175375371071027,0007,100
1990-09-1072174372174316,0007,430
1990-09-0770971069071047,0007,100
1990-09-0673273369969951,0006,990
1990-09-0577177173173132,0007,310
1990-09-0478078077077029,0007,700
1990-09-0379079078178148,0007,810
1990-08-31761781761780101,0007,800
1990-08-3076077676077060,0007,700
1990-08-2978279076577043,0007,700
1990-08-2878081377277297,0007,720
1990-08-2777478075577076,0007,700
1990-08-24760780760780151,0007,800
1990-08-2284084082082020,0008,200
1990-08-2186887385587384,0008,730
1990-08-2088088087087534,0008,750
1990-08-1787988287988017,0008,800
1990-08-1689290088988941,0008,890
1990-08-1587089086089094,0008,900
1990-08-1487188086088040,0008,800
1990-08-1389089088588511,0008,850
1990-08-1095095091091050,0009,100
1990-08-0995095594094078,0009,400
1990-08-0891195091195041,0009,500
1990-08-07930950901901113,0009,010
1990-08-061,0001,01098098080,0009,800
1990-08-031,0501,0501,0201,02088,00010,200
1990-08-021,0801,0801,0501,050249,00010,500
1990-08-011,0701,0901,0601,070256,00010,700
1990-07-311,0501,0701,0301,040253,00010,400
1990-07-301,0601,0601,0401,050128,00010,500
1990-07-271,0701,0701,0401,060207,00010,600
1990-07-261,0701,0801,0501,070262,00010,700
1990-07-251,0501,0701,0401,06081,00010,600
1990-07-241,0401,0501,0101,030127,00010,300
1990-07-231,0801,0901,0401,060140,00010,600
1990-07-201,0801,1201,0601,1001,633,00011,000
1990-07-191,0401,0901,0301,0901,113,00010,900
1990-07-181,0301,0301,0001,030133,00010,300
1990-07-179951,0009951,00073,00010,000
1990-07-1699299999099280,0009,920
1990-07-13998998987990168,0009,900
1990-07-129861,000985990250,0009,900
1990-07-11985989980980110,0009,800
1990-07-1099099098998958,0009,890
1990-07-0998899098898865,0009,880
1990-07-069911,000985985175,0009,850
1990-07-0598499098499089,0009,900
1990-07-04990990981984131,0009,840
1990-07-03987993981981194,0009,810
1990-07-0298098798098582,0009,850
1990-06-2997097596997591,0009,750
1990-06-28960970951969151,0009,690
1990-06-2793096093096071,0009,600
1990-06-2692193592193064,0009,300
1990-06-25951951920920190,0009,200
1990-06-2295195194095186,0009,510
1990-06-2194095194095163,0009,510
1990-06-20945947920930167,0009,300
1990-06-1998098094594575,0009,450
1990-06-1899099098098090,0009,800
1990-06-151,0001,00099099072,0009,900
1990-06-141,0001,0001,0001,00079,00010,000
1990-06-131,0001,0101,0001,00033,00010,000
1990-06-121,0001,0209991,00078,00010,000
1990-06-111,0201,0201,0001,02053,00010,200
1990-06-081,0101,0401,0101,040134,00010,400
1990-06-071,0101,0201,0101,01061,00010,100
1990-06-061,0301,0301,0101,020103,00010,200
1990-06-051,0301,0301,0201,02096,00010,200
1990-06-041,0401,0401,0301,03042,00010,300
1990-06-011,0301,0501,0201,050129,00010,500
1990-05-311,0301,0701,0301,040633,00010,400
1990-05-301,0001,0109991,010315,00010,100
1990-05-29995995983990102,0009,900
1990-05-28990997990997140,0009,970
1990-05-2598999096096081,0009,600
1990-05-2498799798798954,0009,890
1990-05-2399199798099793,0009,970
1990-05-2297999097099024,0009,900
1990-05-2199099098098015,0009,800
1990-05-18990994980980104,0009,800
1990-05-1799199899099590,0009,950
1990-05-16999999990995171,0009,950
1990-05-159801,0009801,000190,00010,000
1990-05-14995995980980110,0009,800
1990-05-1196599696599663,0009,960
1990-05-1094097194095066,0009,500
1990-05-09948948925945100,0009,450
1990-05-0892092091091857,0009,180
1990-05-0790092590091052,0009,100
1990-05-0289589588789028,0008,900
1990-05-0189089088588620,0008,860
1990-04-2789790088589029,0008,900
1990-04-2687089887089045,0008,900
1990-04-2589189187087958,0008,790
1990-04-2487089187089191,0008,910
1990-04-2386589086087097,0008,700
1990-04-20864870850855149,0008,550
1990-04-19850870840844278,0008,440
1990-04-18841849840840132,0008,400
1990-04-1783684183584043,0008,400
1990-04-1685185183683645,0008,360
1990-04-1387087186086034,0008,600
1990-04-1288588587087546,0008,750
1990-04-1188688688088596,0008,850
1990-04-1088989087588560,0008,850
1990-04-0983586983586966,0008,690
1990-04-06776810776805151,0008,050
1990-04-05765766764766106,0007,660
1990-04-0486086986086520,0008,650
1990-04-03899899856856109,0008,560
1990-04-02935935889889107,0008,890
1990-03-3096996994594557,0009,450
1990-03-29989989950950278,0009,500
1990-03-281,0001,000970980297,0009,800
1990-03-27987998980998121,0009,980
1990-03-26966966956965107,0009,650
1990-03-2395097095095696,0009,560
1990-03-221,0201,02095095092,0009,500
1990-03-201,0001,0009701,000127,00010,000
1990-03-191,0401,04097097074,0009,700
1990-03-161,0601,0601,0201,05057,00010,500
1990-03-151,0701,0701,0601,060101,00010,600
1990-03-141,0601,0601,0401,06075,00010,600
1990-03-131,0601,0701,0501,060126,00010,600
1990-03-121,1001,1001,0801,080114,00010,800
1990-03-091,0801,1001,0801,100113,00011,000
1990-03-081,0801,1001,0801,08052,00010,800
1990-03-071,1101,1101,0801,080122,00010,800
1990-03-061,1001,1201,1001,11081,00011,100
1990-03-051,1001,1001,0801,10036,00011,000
1990-03-021,1201,1201,0901,100113,00011,000
1990-03-011,1201,1301,0901,11086,00011,100
1990-02-281,1101,1401,1001,13091,00011,300
1990-02-271,0801,0801,0301,070105,00010,700
1990-02-261,0201,0201,0201,02029,00010,200
1990-02-231,1701,1701,1301,14062,00011,400
1990-02-221,1501,1801,1401,17085,00011,700
1990-02-211,1801,1901,1601,16098,00011,600
1990-02-201,2301,2401,1901,200395,00012,000
1990-02-191,2501,2501,2301,23038,00012,300
1990-02-161,2401,2401,2301,23075,00012,300
1990-02-151,2401,2401,2301,230111,00012,300
1990-02-141,2301,2501,2301,240119,00012,400
1990-02-131,2401,2501,2301,23020,00012,300
1990-02-091,2401,2401,2301,230114,00012,300
1990-02-081,2301,2401,2301,24053,00012,400
1990-02-071,2401,2501,2301,230120,00012,300
1990-02-061,2401,2501,2301,24066,00012,400
1990-02-051,2501,2501,2301,24087,00012,400
1990-02-021,2401,2501,2401,25066,00012,500
1990-02-011,2301,2501,2201,250116,00012,500
1990-01-311,2401,2401,2301,23082,00012,300
1990-01-301,2401,2501,2301,24061,00012,400
1990-01-291,2501,2501,2401,240133,00012,400
1990-01-261,2801,2801,2501,26049,00012,600
1990-01-251,2701,2701,2401,26040,00012,600
1990-01-231,2301,2501,2301,24096,00012,400
1990-01-221,2601,2601,2301,23040,00012,300
1990-01-191,2301,2601,2301,26043,00012,600
1990-01-181,2401,2601,2301,23085,00012,300
1990-01-171,2501,2601,2301,260106,00012,600
1990-01-161,2501,2601,2501,25021,00012,500
1990-01-121,2901,2901,2601,28098,00012,800
1990-01-111,2801,2901,2701,280165,00012,800
1990-01-101,2701,2701,2501,270139,00012,700
1990-01-091,2701,2901,2501,250210,00012,500
1990-01-081,2801,2901,2601,260100,00012,600
1990-01-051,2901,3001,2601,260199,00012,600
1990-01-041,2901,2901,2801,28057,00012,800

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