9070 トナミホールディングス(株) の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-30 | 823 | 823 | 823 | 823 | 10,000 | 8,230 |
1991-12-27 | 849 | 849 | 823 | 823 | 40,000 | 8,230 |
1991-12-26 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
1991-12-25 | 855 | 855 | 845 | 850 | 33,000 | 8,500 |
1991-12-24 | 855 | 855 | 850 | 855 | 31,000 | 8,550 |
1991-12-20 | 861 | 861 | 860 | 860 | 37,000 | 8,600 |
1991-12-19 | 857 | 861 | 857 | 861 | 50,000 | 8,610 |
1991-12-18 | 851 | 857 | 850 | 857 | 48,000 | 8,570 |
1991-12-17 | 883 | 883 | 841 | 841 | 159,000 | 8,410 |
1991-12-16 | 880 | 880 | 855 | 873 | 65,000 | 8,730 |
1991-12-13 | 860 | 879 | 860 | 875 | 29,000 | 8,750 |
1991-12-12 | 860 | 865 | 860 | 865 | 10,000 | 8,650 |
1991-12-11 | 860 | 860 | 855 | 855 | 16,000 | 8,550 |
1991-12-10 | 860 | 870 | 850 | 850 | 47,000 | 8,500 |
1991-12-09 | 858 | 860 | 858 | 860 | 5,000 | 8,600 |
1991-12-06 | 861 | 869 | 850 | 868 | 24,000 | 8,680 |
1991-12-05 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
1991-12-04 | 860 | 860 | 850 | 860 | 20,000 | 8,600 |
1991-12-03 | 850 | 850 | 840 | 840 | 7,000 | 8,400 |
1991-12-02 | 855 | 855 | 840 | 840 | 33,000 | 8,400 |
1991-11-29 | 843 | 845 | 843 | 845 | 53,000 | 8,450 |
1991-11-28 | 853 | 853 | 843 | 843 | 50,000 | 8,430 |
1991-11-27 | 861 | 861 | 853 | 853 | 92,000 | 8,530 |
1991-11-26 | 870 | 870 | 861 | 861 | 35,000 | 8,610 |
1991-11-25 | 870 | 870 | 870 | 870 | 13,000 | 8,700 |
1991-11-22 | 880 | 880 | 870 | 880 | 61,000 | 8,800 |
1991-11-21 | 890 | 890 | 870 | 870 | 108,000 | 8,700 |
1991-11-20 | 908 | 908 | 890 | 890 | 106,000 | 8,900 |
1991-11-19 | 901 | 910 | 901 | 910 | 26,000 | 9,100 |
1991-11-18 | 910 | 910 | 899 | 900 | 85,000 | 9,000 |
1991-11-15 | 935 | 940 | 926 | 927 | 70,000 | 9,270 |
1991-11-14 | 935 | 940 | 935 | 940 | 55,000 | 9,400 |
1991-11-13 | 936 | 940 | 935 | 935 | 31,000 | 9,350 |
1991-11-12 | 936 | 936 | 935 | 935 | 25,000 | 9,350 |
1991-11-11 | 945 | 945 | 936 | 936 | 88,000 | 9,360 |
1991-11-08 | 941 | 944 | 940 | 942 | 70,000 | 9,420 |
1991-11-07 | 940 | 950 | 940 | 941 | 15,000 | 9,410 |
1991-11-06 | 945 | 950 | 940 | 950 | 43,000 | 9,500 |
1991-11-05 | 960 | 960 | 945 | 945 | 51,000 | 9,450 |
1991-11-01 | 960 | 960 | 945 | 950 | 115,000 | 9,500 |
1991-10-31 | 958 | 958 | 940 | 954 | 63,000 | 9,540 |
1991-10-30 | 940 | 952 | 930 | 950 | 186,000 | 9,500 |
1991-10-29 | 950 | 955 | 948 | 948 | 109,000 | 9,480 |
1991-10-28 | 936 | 948 | 936 | 948 | 77,000 | 9,480 |
1991-10-25 | 937 | 945 | 937 | 940 | 152,000 | 9,400 |
1991-10-24 | 940 | 940 | 936 | 936 | 125,000 | 9,360 |
1991-10-23 | 943 | 943 | 930 | 940 | 144,000 | 9,400 |
1991-10-22 | 944 | 950 | 944 | 944 | 95,000 | 9,440 |
1991-10-21 | 940 | 960 | 935 | 953 | 141,000 | 9,530 |
1991-10-18 | 915 | 935 | 915 | 932 | 224,000 | 9,320 |
1991-10-17 | 914 | 915 | 913 | 913 | 78,000 | 9,130 |
1991-10-16 | 911 | 919 | 911 | 913 | 74,000 | 9,130 |
1991-10-15 | 910 | 911 | 910 | 911 | 64,000 | 9,110 |
1991-10-14 | 920 | 921 | 910 | 914 | 118,000 | 9,140 |
1991-10-11 | 928 | 930 | 920 | 920 | 58,000 | 9,200 |
1991-10-09 | 925 | 934 | 920 | 928 | 194,000 | 9,280 |
1991-10-08 | 920 | 941 | 915 | 935 | 211,000 | 9,350 |
1991-10-07 | 929 | 932 | 915 | 920 | 146,000 | 9,200 |
1991-10-04 | 920 | 929 | 910 | 929 | 346,000 | 9,290 |
1991-10-03 | 905 | 920 | 897 | 915 | 433,000 | 9,150 |
1991-10-02 | 923 | 925 | 900 | 910 | 202,000 | 9,100 |
1991-10-01 | 879 | 922 | 879 | 921 | 667,000 | 9,210 |
1991-09-30 | 865 | 889 | 860 | 889 | 166,000 | 8,890 |
1991-09-27 | 845 | 860 | 841 | 855 | 622,000 | 8,550 |
1991-09-26 | 870 | 870 | 840 | 841 | 153,000 | 8,410 |
1991-09-25 | 880 | 889 | 880 | 880 | 32,000 | 8,800 |
1991-09-24 | 875 | 890 | 875 | 890 | 170,000 | 8,900 |
1991-09-20 | 870 | 885 | 870 | 885 | 58,000 | 8,850 |
1991-09-19 | 885 | 888 | 870 | 875 | 115,000 | 8,750 |
1991-09-18 | 887 | 890 | 882 | 883 | 113,000 | 8,830 |
1991-09-17 | 887 | 895 | 882 | 885 | 107,000 | 8,850 |
1991-09-13 | 838 | 887 | 838 | 887 | 133,000 | 8,870 |
1991-09-12 | 843 | 850 | 837 | 837 | 118,000 | 8,370 |
1991-09-11 | 835 | 840 | 825 | 840 | 101,000 | 8,400 |
1991-09-10 | 830 | 830 | 823 | 825 | 100,000 | 8,250 |
1991-09-09 | 823 | 841 | 823 | 823 | 110,000 | 8,230 |
1991-09-06 | 817 | 845 | 817 | 823 | 187,000 | 8,230 |
1991-09-05 | 780 | 810 | 779 | 807 | 205,000 | 8,070 |
1991-09-04 | 772 | 785 | 771 | 780 | 59,000 | 7,800 |
1991-09-03 | 781 | 782 | 771 | 780 | 146,000 | 7,800 |
1991-09-02 | 776 | 784 | 770 | 780 | 199,000 | 7,800 |
1991-08-30 | 770 | 770 | 756 | 769 | 266,000 | 7,690 |
1991-08-29 | 740 | 771 | 736 | 751 | 265,000 | 7,510 |
1991-08-28 | 761 | 762 | 741 | 741 | 123,000 | 7,410 |
1991-08-27 | 789 | 789 | 766 | 766 | 91,000 | 7,660 |
1991-08-26 | 795 | 800 | 788 | 788 | 89,000 | 7,880 |
1991-08-23 | 824 | 825 | 801 | 801 | 105,000 | 8,010 |
1991-08-22 | 850 | 850 | 820 | 826 | 227,000 | 8,260 |
1991-08-21 | 852 | 882 | 830 | 830 | 201,000 | 8,300 |
1991-08-20 | 841 | 858 | 841 | 852 | 58,000 | 8,520 |
1991-08-19 | 890 | 890 | 846 | 846 | 136,000 | 8,460 |
1991-08-16 | 900 | 900 | 894 | 894 | 22,000 | 8,940 |
1991-08-15 | 900 | 900 | 890 | 890 | 42,000 | 8,900 |
1991-08-14 | 886 | 900 | 886 | 890 | 47,000 | 8,900 |
1991-08-13 | 880 | 880 | 871 | 880 | 79,000 | 8,800 |
1991-08-12 | 920 | 920 | 880 | 880 | 145,000 | 8,800 |
1991-08-09 | 933 | 933 | 916 | 916 | 71,000 | 9,160 |
1991-08-08 | 931 | 932 | 931 | 932 | 5,000 | 9,320 |
1991-08-07 | 955 | 955 | 930 | 930 | 33,000 | 9,300 |
1991-08-06 | 955 | 955 | 955 | 955 | 5,000 | 9,550 |
1991-08-05 | 969 | 969 | 955 | 955 | 22,000 | 9,550 |
1991-08-02 | 969 | 970 | 969 | 969 | 12,000 | 9,690 |
1991-08-01 | 965 | 971 | 961 | 969 | 11,000 | 9,690 |
1991-07-31 | 961 | 961 | 960 | 961 | 49,000 | 9,610 |
1991-07-30 | 971 | 971 | 961 | 961 | 21,000 | 9,610 |
1991-07-29 | 966 | 966 | 961 | 961 | 13,000 | 9,610 |
1991-07-26 | 970 | 971 | 960 | 960 | 36,000 | 9,600 |
1991-07-25 | 976 | 976 | 970 | 970 | 22,000 | 9,700 |
1991-07-24 | 970 | 976 | 969 | 970 | 44,000 | 9,700 |
1991-07-23 | 945 | 969 | 944 | 969 | 112,000 | 9,690 |
1991-07-22 | 950 | 950 | 945 | 945 | 41,000 | 9,450 |
1991-07-19 | 950 | 950 | 950 | 950 | 27,000 | 9,500 |
1991-07-18 | 950 | 950 | 945 | 950 | 49,000 | 9,500 |
1991-07-17 | 968 | 968 | 950 | 950 | 23,000 | 9,500 |
1991-07-16 | 955 | 955 | 950 | 950 | 36,000 | 9,500 |
1991-07-15 | 959 | 959 | 950 | 950 | 57,000 | 9,500 |
1991-07-12 | 940 | 949 | 940 | 949 | 65,000 | 9,490 |
1991-07-11 | 940 | 940 | 919 | 940 | 87,000 | 9,400 |
1991-07-10 | 920 | 949 | 915 | 940 | 72,000 | 9,400 |
1991-07-09 | 880 | 910 | 870 | 910 | 154,000 | 9,100 |
1991-07-08 | 944 | 945 | 880 | 880 | 213,000 | 8,800 |
1991-07-05 | 942 | 946 | 942 | 944 | 53,000 | 9,440 |
1991-07-04 | 940 | 945 | 930 | 942 | 117,000 | 9,420 |
1991-07-03 | 970 | 970 | 945 | 945 | 66,000 | 9,450 |
1991-07-02 | 980 | 980 | 960 | 975 | 44,000 | 9,750 |
1991-07-01 | 955 | 979 | 951 | 979 | 118,000 | 9,790 |
1991-06-28 | 971 | 974 | 935 | 935 | 92,000 | 9,350 |
1991-06-27 | 981 | 985 | 970 | 970 | 43,000 | 9,700 |
1991-06-26 | 990 | 1,010 | 990 | 990 | 150,000 | 9,900 |
1991-06-25 | 982 | 1,010 | 980 | 1,010 | 117,000 | 10,100 |
1991-06-24 | 990 | 1,010 | 970 | 980 | 117,000 | 9,800 |
1991-06-21 | 1,040 | 1,050 | 1,010 | 1,030 | 275,000 | 10,300 |
1991-06-20 | 1,060 | 1,070 | 1,050 | 1,060 | 142,000 | 10,600 |
1991-06-19 | 1,090 | 1,090 | 1,060 | 1,070 | 134,000 | 10,700 |
1991-06-18 | 1,150 | 1,160 | 1,120 | 1,120 | 134,000 | 11,200 |
1991-06-17 | 1,140 | 1,160 | 1,130 | 1,150 | 634,000 | 11,500 |
1991-06-14 | 1,100 | 1,120 | 1,100 | 1,120 | 141,000 | 11,200 |
1991-06-13 | 1,110 | 1,130 | 1,100 | 1,100 | 110,000 | 11,000 |
1991-06-12 | 1,100 | 1,150 | 1,100 | 1,110 | 225,000 | 11,100 |
1991-06-11 | 1,130 | 1,130 | 1,110 | 1,120 | 70,000 | 11,200 |
1991-06-10 | 1,120 | 1,120 | 1,100 | 1,100 | 62,000 | 11,000 |
1991-06-07 | 1,130 | 1,130 | 1,100 | 1,110 | 119,000 | 11,100 |
1991-06-06 | 1,090 | 1,100 | 1,090 | 1,090 | 33,000 | 10,900 |
1991-06-05 | 1,090 | 1,120 | 1,090 | 1,100 | 51,000 | 11,000 |
1991-06-04 | 1,110 | 1,130 | 1,100 | 1,100 | 40,000 | 11,000 |
1991-06-03 | 1,100 | 1,130 | 1,100 | 1,130 | 74,000 | 11,300 |
1991-05-31 | 1,120 | 1,130 | 1,100 | 1,130 | 52,000 | 11,300 |
1991-05-30 | 1,120 | 1,130 | 1,090 | 1,130 | 53,000 | 11,300 |
1991-05-29 | 1,120 | 1,130 | 1,100 | 1,100 | 277,000 | 11,000 |
1991-05-28 | 1,080 | 1,120 | 1,070 | 1,090 | 134,000 | 10,900 |
1991-05-27 | 1,060 | 1,100 | 1,050 | 1,080 | 227,000 | 10,800 |
1991-05-24 | 1,080 | 1,080 | 1,060 | 1,070 | 111,000 | 10,700 |
1991-05-23 | 1,110 | 1,110 | 1,080 | 1,080 | 34,000 | 10,800 |
1991-05-22 | 1,080 | 1,100 | 1,070 | 1,070 | 36,000 | 10,700 |
1991-05-21 | 1,060 | 1,080 | 1,060 | 1,080 | 42,000 | 10,800 |
1991-05-20 | 1,070 | 1,090 | 1,070 | 1,070 | 44,000 | 10,700 |
1991-05-17 | 1,070 | 1,070 | 1,060 | 1,060 | 53,000 | 10,600 |
1991-05-16 | 1,070 | 1,080 | 1,070 | 1,070 | 72,000 | 10,700 |
1991-05-15 | 1,090 | 1,090 | 1,080 | 1,090 | 45,000 | 10,900 |
1991-05-14 | 1,100 | 1,110 | 1,090 | 1,110 | 39,000 | 11,100 |
1991-05-13 | 1,090 | 1,130 | 1,080 | 1,100 | 81,000 | 11,000 |
1991-05-10 | 1,080 | 1,130 | 1,080 | 1,130 | 85,000 | 11,300 |
1991-05-09 | 1,060 | 1,120 | 1,060 | 1,120 | 43,000 | 11,200 |
1991-05-08 | 1,060 | 1,060 | 1,050 | 1,060 | 87,000 | 10,600 |
1991-05-07 | 1,090 | 1,090 | 1,060 | 1,060 | 43,000 | 10,600 |
1991-05-02 | 1,120 | 1,130 | 1,090 | 1,090 | 58,000 | 10,900 |
1991-05-01 | 1,060 | 1,100 | 1,060 | 1,100 | 174,000 | 11,000 |
1991-04-30 | 1,070 | 1,100 | 1,050 | 1,050 | 132,000 | 10,500 |
1991-04-26 | 1,100 | 1,100 | 1,090 | 1,090 | 110,000 | 10,900 |
1991-04-25 | 1,120 | 1,120 | 1,100 | 1,110 | 133,000 | 11,100 |
1991-04-24 | 1,110 | 1,130 | 1,100 | 1,130 | 103,000 | 11,300 |
1991-04-23 | 1,120 | 1,140 | 1,100 | 1,140 | 168,000 | 11,400 |
1991-04-22 | 1,150 | 1,150 | 1,140 | 1,140 | 80,000 | 11,400 |
1991-04-19 | 1,150 | 1,160 | 1,140 | 1,150 | 146,000 | 11,500 |
1991-04-18 | 1,160 | 1,170 | 1,150 | 1,160 | 213,000 | 11,600 |
1991-04-17 | 1,140 | 1,170 | 1,130 | 1,160 | 244,000 | 11,600 |
1991-04-16 | 1,130 | 1,160 | 1,130 | 1,150 | 82,000 | 11,500 |
1991-04-15 | 1,140 | 1,150 | 1,140 | 1,150 | 134,000 | 11,500 |
1991-04-12 | 1,140 | 1,150 | 1,130 | 1,150 | 134,000 | 11,500 |
1991-04-11 | 1,160 | 1,160 | 1,140 | 1,160 | 158,000 | 11,600 |
1991-04-10 | 1,140 | 1,170 | 1,140 | 1,150 | 206,000 | 11,500 |
1991-04-09 | 1,180 | 1,190 | 1,160 | 1,160 | 201,000 | 11,600 |
1991-04-08 | 1,190 | 1,190 | 1,170 | 1,180 | 236,000 | 11,800 |
1991-04-05 | 1,220 | 1,230 | 1,190 | 1,210 | 624,000 | 12,100 |
1991-04-04 | 1,190 | 1,230 | 1,190 | 1,230 | 2,456,000 | 12,300 |
1991-04-03 | 1,190 | 1,190 | 1,150 | 1,190 | 1,154,000 | 11,900 |
1991-04-02 | 1,190 | 1,190 | 1,160 | 1,180 | 433,000 | 11,800 |
1991-04-01 | 1,180 | 1,210 | 1,170 | 1,200 | 2,312,000 | 12,000 |
1991-03-29 | 1,160 | 1,220 | 1,150 | 1,210 | 4,853,000 | 12,100 |
1991-03-28 | 1,120 | 1,160 | 1,110 | 1,160 | 2,495,000 | 11,600 |
1991-03-27 | 1,110 | 1,140 | 1,100 | 1,100 | 1,867,000 | 11,000 |
1991-03-26 | 1,030 | 1,110 | 1,030 | 1,090 | 2,176,000 | 10,900 |
1991-03-25 | 1,030 | 1,060 | 1,030 | 1,050 | 275,000 | 10,500 |
1991-03-22 | 1,030 | 1,070 | 1,030 | 1,050 | 516,000 | 10,500 |
1991-03-20 | 1,060 | 1,070 | 1,020 | 1,030 | 415,000 | 10,300 |
1991-03-19 | 1,050 | 1,090 | 1,030 | 1,080 | 1,499,000 | 10,800 |
1991-03-18 | 1,020 | 1,070 | 1,000 | 1,050 | 2,734,000 | 10,500 |
1991-03-15 | 1,000 | 1,020 | 996 | 1,020 | 663,000 | 10,200 |
1991-03-14 | 990 | 1,010 | 985 | 1,000 | 749,000 | 10,000 |
1991-03-13 | 971 | 997 | 970 | 991 | 799,000 | 9,910 |
1991-03-12 | 969 | 973 | 960 | 961 | 502,000 | 9,610 |
1991-03-11 | 940 | 973 | 939 | 972 | 670,000 | 9,720 |
1991-03-08 | 891 | 940 | 888 | 940 | 643,000 | 9,400 |
1991-03-07 | 835 | 885 | 835 | 884 | 286,000 | 8,840 |
1991-03-06 | 820 | 839 | 820 | 835 | 97,000 | 8,350 |
1991-03-05 | 810 | 820 | 810 | 820 | 78,000 | 8,200 |
1991-03-04 | 820 | 820 | 810 | 810 | 63,000 | 8,100 |
1991-03-01 | 810 | 810 | 805 | 810 | 55,000 | 8,100 |
1991-02-28 | 820 | 850 | 810 | 810 | 101,000 | 8,100 |
1991-02-27 | 800 | 810 | 800 | 810 | 29,000 | 8,100 |
1991-02-26 | 815 | 820 | 808 | 813 | 176,000 | 8,130 |
1991-02-25 | 811 | 829 | 810 | 811 | 53,000 | 8,110 |
1991-02-22 | 839 | 849 | 828 | 830 | 118,000 | 8,300 |
1991-02-21 | 790 | 850 | 780 | 849 | 240,000 | 8,490 |
1991-02-20 | 801 | 806 | 789 | 794 | 78,000 | 7,940 |
1991-02-19 | 798 | 810 | 798 | 803 | 125,000 | 8,030 |
1991-02-18 | 799 | 799 | 781 | 798 | 41,000 | 7,980 |
1991-02-15 | 759 | 760 | 748 | 750 | 59,000 | 7,500 |
1991-02-14 | 760 | 760 | 748 | 760 | 101,000 | 7,600 |
1991-02-13 | 751 | 755 | 750 | 750 | 61,000 | 7,500 |
1991-02-12 | 758 | 760 | 749 | 750 | 118,000 | 7,500 |
1991-02-08 | 700 | 740 | 700 | 734 | 115,000 | 7,340 |
1991-02-07 | 715 | 717 | 700 | 710 | 62,000 | 7,100 |
1991-02-06 | 710 | 710 | 700 | 705 | 45,000 | 7,050 |
1991-02-05 | 660 | 670 | 660 | 670 | 26,000 | 6,700 |
1991-02-04 | 655 | 658 | 650 | 658 | 26,000 | 6,580 |
1991-02-01 | 660 | 661 | 651 | 651 | 70,000 | 6,510 |
1991-01-31 | 666 | 666 | 660 | 660 | 50,000 | 6,600 |
1991-01-30 | 655 | 656 | 655 | 656 | 10,000 | 6,560 |
1991-01-29 | 660 | 670 | 655 | 655 | 34,000 | 6,550 |
1991-01-28 | 650 | 660 | 650 | 660 | 17,000 | 6,600 |
1991-01-25 | 670 | 700 | 650 | 660 | 79,000 | 6,600 |
1991-01-24 | 660 | 670 | 660 | 670 | 35,000 | 6,700 |
1991-01-23 | 680 | 680 | 670 | 670 | 38,000 | 6,700 |
1991-01-22 | 700 | 700 | 691 | 691 | 32,000 | 6,910 |
1991-01-21 | 690 | 700 | 690 | 700 | 48,000 | 7,000 |
1991-01-18 | 690 | 716 | 681 | 690 | 144,000 | 6,900 |
1991-01-17 | 670 | 682 | 650 | 680 | 126,000 | 6,800 |
1991-01-16 | 700 | 701 | 680 | 680 | 127,000 | 6,800 |
1991-01-14 | 710 | 720 | 710 | 710 | 29,000 | 7,100 |
1991-01-11 | 726 | 730 | 715 | 720 | 54,000 | 7,200 |
1991-01-10 | 706 | 726 | 706 | 726 | 23,000 | 7,260 |
1991-01-09 | 729 | 729 | 720 | 726 | 56,000 | 7,260 |
1991-01-08 | 741 | 741 | 720 | 735 | 42,000 | 7,350 |
1991-01-07 | 749 | 749 | 735 | 735 | 39,000 | 7,350 |
1991-01-04 | 765 | 770 | 760 | 770 | 43,000 | 7,700 |
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