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
1991-12-3082382382382310,0008,230
1991-12-2784984982382340,0008,230
1991-12-268498498498491,0008,490
1991-12-2585585584585033,0008,500
1991-12-2485585585085531,0008,550
1991-12-2086186186086037,0008,600
1991-12-1985786185786150,0008,610
1991-12-1885185785085748,0008,570
1991-12-17883883841841159,0008,410
1991-12-1688088085587365,0008,730
1991-12-1386087986087529,0008,750
1991-12-1286086586086510,0008,650
1991-12-1186086085585516,0008,550
1991-12-1086087085085047,0008,500
1991-12-098588608588605,0008,600
1991-12-0686186985086824,0008,680
1991-12-058708708708706,0008,700
1991-12-0486086085086020,0008,600
1991-12-038508508408407,0008,400
1991-12-0285585584084033,0008,400
1991-11-2984384584384553,0008,450
1991-11-2885385384384350,0008,430
1991-11-2786186185385392,0008,530
1991-11-2687087086186135,0008,610
1991-11-2587087087087013,0008,700
1991-11-2288088087088061,0008,800
1991-11-21890890870870108,0008,700
1991-11-20908908890890106,0008,900
1991-11-1990191090191026,0009,100
1991-11-1891091089990085,0009,000
1991-11-1593594092692770,0009,270
1991-11-1493594093594055,0009,400
1991-11-1393694093593531,0009,350
1991-11-1293693693593525,0009,350
1991-11-1194594593693688,0009,360
1991-11-0894194494094270,0009,420
1991-11-0794095094094115,0009,410
1991-11-0694595094095043,0009,500
1991-11-0596096094594551,0009,450
1991-11-01960960945950115,0009,500
1991-10-3195895894095463,0009,540
1991-10-30940952930950186,0009,500
1991-10-29950955948948109,0009,480
1991-10-2893694893694877,0009,480
1991-10-25937945937940152,0009,400
1991-10-24940940936936125,0009,360
1991-10-23943943930940144,0009,400
1991-10-2294495094494495,0009,440
1991-10-21940960935953141,0009,530
1991-10-18915935915932224,0009,320
1991-10-1791491591391378,0009,130
1991-10-1691191991191374,0009,130
1991-10-1591091191091164,0009,110
1991-10-14920921910914118,0009,140
1991-10-1192893092092058,0009,200
1991-10-09925934920928194,0009,280
1991-10-08920941915935211,0009,350
1991-10-07929932915920146,0009,200
1991-10-04920929910929346,0009,290
1991-10-03905920897915433,0009,150
1991-10-02923925900910202,0009,100
1991-10-01879922879921667,0009,210
1991-09-30865889860889166,0008,890
1991-09-27845860841855622,0008,550
1991-09-26870870840841153,0008,410
1991-09-2588088988088032,0008,800
1991-09-24875890875890170,0008,900
1991-09-2087088587088558,0008,850
1991-09-19885888870875115,0008,750
1991-09-18887890882883113,0008,830
1991-09-17887895882885107,0008,850
1991-09-13838887838887133,0008,870
1991-09-12843850837837118,0008,370
1991-09-11835840825840101,0008,400
1991-09-10830830823825100,0008,250
1991-09-09823841823823110,0008,230
1991-09-06817845817823187,0008,230
1991-09-05780810779807205,0008,070
1991-09-0477278577178059,0007,800
1991-09-03781782771780146,0007,800
1991-09-02776784770780199,0007,800
1991-08-30770770756769266,0007,690
1991-08-29740771736751265,0007,510
1991-08-28761762741741123,0007,410
1991-08-2778978976676691,0007,660
1991-08-2679580078878889,0007,880
1991-08-23824825801801105,0008,010
1991-08-22850850820826227,0008,260
1991-08-21852882830830201,0008,300
1991-08-2084185884185258,0008,520
1991-08-19890890846846136,0008,460
1991-08-1690090089489422,0008,940
1991-08-1590090089089042,0008,900
1991-08-1488690088689047,0008,900
1991-08-1388088087188079,0008,800
1991-08-12920920880880145,0008,800
1991-08-0993393391691671,0009,160
1991-08-089319329319325,0009,320
1991-08-0795595593093033,0009,300
1991-08-069559559559555,0009,550
1991-08-0596996995595522,0009,550
1991-08-0296997096996912,0009,690
1991-08-0196597196196911,0009,690
1991-07-3196196196096149,0009,610
1991-07-3097197196196121,0009,610
1991-07-2996696696196113,0009,610
1991-07-2697097196096036,0009,600
1991-07-2597697697097022,0009,700
1991-07-2497097696997044,0009,700
1991-07-23945969944969112,0009,690
1991-07-2295095094594541,0009,450
1991-07-1995095095095027,0009,500
1991-07-1895095094595049,0009,500
1991-07-1796896895095023,0009,500
1991-07-1695595595095036,0009,500
1991-07-1595995995095057,0009,500
1991-07-1294094994094965,0009,490
1991-07-1194094091994087,0009,400
1991-07-1092094991594072,0009,400
1991-07-09880910870910154,0009,100
1991-07-08944945880880213,0008,800
1991-07-0594294694294453,0009,440
1991-07-04940945930942117,0009,420
1991-07-0397097094594566,0009,450
1991-07-0298098096097544,0009,750
1991-07-01955979951979118,0009,790
1991-06-2897197493593592,0009,350
1991-06-2798198597097043,0009,700
1991-06-269901,010990990150,0009,900
1991-06-259821,0109801,010117,00010,100
1991-06-249901,010970980117,0009,800
1991-06-211,0401,0501,0101,030275,00010,300
1991-06-201,0601,0701,0501,060142,00010,600
1991-06-191,0901,0901,0601,070134,00010,700
1991-06-181,1501,1601,1201,120134,00011,200
1991-06-171,1401,1601,1301,150634,00011,500
1991-06-141,1001,1201,1001,120141,00011,200
1991-06-131,1101,1301,1001,100110,00011,000
1991-06-121,1001,1501,1001,110225,00011,100
1991-06-111,1301,1301,1101,12070,00011,200
1991-06-101,1201,1201,1001,10062,00011,000
1991-06-071,1301,1301,1001,110119,00011,100
1991-06-061,0901,1001,0901,09033,00010,900
1991-06-051,0901,1201,0901,10051,00011,000
1991-06-041,1101,1301,1001,10040,00011,000
1991-06-031,1001,1301,1001,13074,00011,300
1991-05-311,1201,1301,1001,13052,00011,300
1991-05-301,1201,1301,0901,13053,00011,300
1991-05-291,1201,1301,1001,100277,00011,000
1991-05-281,0801,1201,0701,090134,00010,900
1991-05-271,0601,1001,0501,080227,00010,800
1991-05-241,0801,0801,0601,070111,00010,700
1991-05-231,1101,1101,0801,08034,00010,800
1991-05-221,0801,1001,0701,07036,00010,700
1991-05-211,0601,0801,0601,08042,00010,800
1991-05-201,0701,0901,0701,07044,00010,700
1991-05-171,0701,0701,0601,06053,00010,600
1991-05-161,0701,0801,0701,07072,00010,700
1991-05-151,0901,0901,0801,09045,00010,900
1991-05-141,1001,1101,0901,11039,00011,100
1991-05-131,0901,1301,0801,10081,00011,000
1991-05-101,0801,1301,0801,13085,00011,300
1991-05-091,0601,1201,0601,12043,00011,200
1991-05-081,0601,0601,0501,06087,00010,600
1991-05-071,0901,0901,0601,06043,00010,600
1991-05-021,1201,1301,0901,09058,00010,900
1991-05-011,0601,1001,0601,100174,00011,000
1991-04-301,0701,1001,0501,050132,00010,500
1991-04-261,1001,1001,0901,090110,00010,900
1991-04-251,1201,1201,1001,110133,00011,100
1991-04-241,1101,1301,1001,130103,00011,300
1991-04-231,1201,1401,1001,140168,00011,400
1991-04-221,1501,1501,1401,14080,00011,400
1991-04-191,1501,1601,1401,150146,00011,500
1991-04-181,1601,1701,1501,160213,00011,600
1991-04-171,1401,1701,1301,160244,00011,600
1991-04-161,1301,1601,1301,15082,00011,500
1991-04-151,1401,1501,1401,150134,00011,500
1991-04-121,1401,1501,1301,150134,00011,500
1991-04-111,1601,1601,1401,160158,00011,600
1991-04-101,1401,1701,1401,150206,00011,500
1991-04-091,1801,1901,1601,160201,00011,600
1991-04-081,1901,1901,1701,180236,00011,800
1991-04-051,2201,2301,1901,210624,00012,100
1991-04-041,1901,2301,1901,2302,456,00012,300
1991-04-031,1901,1901,1501,1901,154,00011,900
1991-04-021,1901,1901,1601,180433,00011,800
1991-04-011,1801,2101,1701,2002,312,00012,000
1991-03-291,1601,2201,1501,2104,853,00012,100
1991-03-281,1201,1601,1101,1602,495,00011,600
1991-03-271,1101,1401,1001,1001,867,00011,000
1991-03-261,0301,1101,0301,0902,176,00010,900
1991-03-251,0301,0601,0301,050275,00010,500
1991-03-221,0301,0701,0301,050516,00010,500
1991-03-201,0601,0701,0201,030415,00010,300
1991-03-191,0501,0901,0301,0801,499,00010,800
1991-03-181,0201,0701,0001,0502,734,00010,500
1991-03-151,0001,0209961,020663,00010,200
1991-03-149901,0109851,000749,00010,000
1991-03-13971997970991799,0009,910
1991-03-12969973960961502,0009,610
1991-03-11940973939972670,0009,720
1991-03-08891940888940643,0009,400
1991-03-07835885835884286,0008,840
1991-03-0682083982083597,0008,350
1991-03-0581082081082078,0008,200
1991-03-0482082081081063,0008,100
1991-03-0181081080581055,0008,100
1991-02-28820850810810101,0008,100
1991-02-2780081080081029,0008,100
1991-02-26815820808813176,0008,130
1991-02-2581182981081153,0008,110
1991-02-22839849828830118,0008,300
1991-02-21790850780849240,0008,490
1991-02-2080180678979478,0007,940
1991-02-19798810798803125,0008,030
1991-02-1879979978179841,0007,980
1991-02-1575976074875059,0007,500
1991-02-14760760748760101,0007,600
1991-02-1375175575075061,0007,500
1991-02-12758760749750118,0007,500
1991-02-08700740700734115,0007,340
1991-02-0771571770071062,0007,100
1991-02-0671071070070545,0007,050
1991-02-0566067066067026,0006,700
1991-02-0465565865065826,0006,580
1991-02-0166066165165170,0006,510
1991-01-3166666666066050,0006,600
1991-01-3065565665565610,0006,560
1991-01-2966067065565534,0006,550
1991-01-2865066065066017,0006,600
1991-01-2567070065066079,0006,600
1991-01-2466067066067035,0006,700
1991-01-2368068067067038,0006,700
1991-01-2270070069169132,0006,910
1991-01-2169070069070048,0007,000
1991-01-18690716681690144,0006,900
1991-01-17670682650680126,0006,800
1991-01-16700701680680127,0006,800
1991-01-1471072071071029,0007,100
1991-01-1172673071572054,0007,200
1991-01-1070672670672623,0007,260
1991-01-0972972972072656,0007,260
1991-01-0874174172073542,0007,350
1991-01-0774974973573539,0007,350
1991-01-0476577076077043,0007,700

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