9070 トナミホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 615 | 615 | 605 | 605 | 26,000 | 6,050 |
| 1992-12-29 | 604 | 615 | 604 | 615 | 27,000 | 6,150 |
| 1992-12-28 | 620 | 621 | 614 | 614 | 25,000 | 6,140 |
| 1992-12-25 | 620 | 630 | 620 | 620 | 40,000 | 6,200 |
| 1992-12-24 | 621 | 625 | 616 | 620 | 221,000 | 6,200 |
| 1992-12-22 | 630 | 630 | 621 | 625 | 31,000 | 6,250 |
| 1992-12-21 | 630 | 639 | 630 | 630 | 32,000 | 6,300 |
| 1992-12-18 | 629 | 634 | 620 | 620 | 52,000 | 6,200 |
| 1992-12-17 | 620 | 629 | 619 | 626 | 86,000 | 6,260 |
| 1992-12-16 | 640 | 640 | 630 | 630 | 128,000 | 6,300 |
| 1992-12-15 | 639 | 645 | 639 | 640 | 126,000 | 6,400 |
| 1992-12-14 | 639 | 653 | 630 | 649 | 198,000 | 6,490 |
| 1992-12-11 | 625 | 660 | 620 | 649 | 593,000 | 6,490 |
| 1992-12-10 | 605 | 623 | 605 | 617 | 154,000 | 6,170 |
| 1992-12-09 | 599 | 603 | 599 | 600 | 109,000 | 6,000 |
| 1992-12-08 | 592 | 604 | 588 | 600 | 140,000 | 6,000 |
| 1992-12-07 | 590 | 597 | 587 | 590 | 171,000 | 5,900 |
| 1992-12-04 | 575 | 589 | 575 | 585 | 113,000 | 5,850 |
| 1992-12-03 | 575 | 582 | 570 | 580 | 75,000 | 5,800 |
| 1992-12-02 | 572 | 577 | 561 | 575 | 33,000 | 5,750 |
| 1992-12-01 | 572 | 585 | 571 | 572 | 50,000 | 5,720 |
| 1992-11-30 | 561 | 582 | 561 | 582 | 10,000 | 5,820 |
| 1992-11-27 | 570 | 581 | 565 | 581 | 45,000 | 5,810 |
| 1992-11-26 | 570 | 598 | 560 | 580 | 157,000 | 5,800 |
| 1992-11-25 | 565 | 565 | 558 | 560 | 24,000 | 5,600 |
| 1992-11-24 | 551 | 575 | 551 | 560 | 41,000 | 5,600 |
| 1992-11-20 | 550 | 550 | 540 | 540 | 13,000 | 5,400 |
| 1992-11-19 | 550 | 555 | 550 | 550 | 38,000 | 5,500 |
| 1992-11-18 | 530 | 540 | 520 | 540 | 31,000 | 5,400 |
| 1992-11-17 | 549 | 549 | 520 | 530 | 68,000 | 5,300 |
| 1992-11-16 | 540 | 550 | 540 | 550 | 30,000 | 5,500 |
| 1992-11-13 | 525 | 525 | 518 | 520 | 17,000 | 5,200 |
| 1992-11-12 | 535 | 535 | 526 | 526 | 40,000 | 5,260 |
| 1992-11-11 | 535 | 540 | 535 | 535 | 12,000 | 5,350 |
| 1992-11-10 | 536 | 550 | 536 | 550 | 41,000 | 5,500 |
| 1992-11-09 | 550 | 550 | 535 | 535 | 34,000 | 5,350 |
| 1992-11-06 | 535 | 545 | 535 | 540 | 61,000 | 5,400 |
| 1992-11-05 | 531 | 531 | 530 | 530 | 63,000 | 5,300 |
| 1992-11-04 | 530 | 530 | 522 | 530 | 90,000 | 5,300 |
| 1992-11-02 | 524 | 524 | 524 | 524 | 19,000 | 5,240 |
| 1992-10-30 | 548 | 548 | 523 | 523 | 22,000 | 5,230 |
| 1992-10-29 | 550 | 550 | 545 | 545 | 13,000 | 5,450 |
| 1992-10-28 | 560 | 560 | 551 | 551 | 22,000 | 5,510 |
| 1992-10-27 | 550 | 565 | 550 | 555 | 78,000 | 5,550 |
| 1992-10-26 | 565 | 565 | 555 | 555 | 29,000 | 5,550 |
| 1992-10-23 | 555 | 555 | 555 | 555 | 10,000 | 5,550 |
| 1992-10-22 | 556 | 557 | 555 | 557 | 32,000 | 5,570 |
| 1992-10-21 | 551 | 555 | 551 | 555 | 13,000 | 5,550 |
| 1992-10-20 | 565 | 565 | 550 | 551 | 13,000 | 5,510 |
| 1992-10-19 | 571 | 571 | 565 | 565 | 21,000 | 5,650 |
| 1992-10-16 | 575 | 584 | 571 | 571 | 140,000 | 5,710 |
| 1992-10-15 | 583 | 583 | 575 | 580 | 24,000 | 5,800 |
| 1992-10-14 | 590 | 590 | 583 | 583 | 31,000 | 5,830 |
| 1992-10-13 | 581 | 591 | 580 | 590 | 67,000 | 5,900 |
| 1992-10-12 | 580 | 590 | 580 | 581 | 88,000 | 5,810 |
| 1992-10-09 | 575 | 590 | 575 | 580 | 43,000 | 5,800 |
| 1992-10-08 | 592 | 592 | 571 | 571 | 14,000 | 5,710 |
| 1992-10-07 | 575 | 588 | 575 | 583 | 62,000 | 5,830 |
| 1992-10-06 | 570 | 585 | 569 | 585 | 46,000 | 5,850 |
| 1992-10-05 | 575 | 587 | 569 | 587 | 19,000 | 5,870 |
| 1992-10-02 | 569 | 575 | 569 | 575 | 23,000 | 5,750 |
| 1992-10-01 | 580 | 580 | 570 | 579 | 29,000 | 5,790 |
| 1992-09-30 | 590 | 590 | 580 | 580 | 32,000 | 5,800 |
| 1992-09-29 | 585 | 586 | 583 | 583 | 20,000 | 5,830 |
| 1992-09-28 | 592 | 592 | 586 | 586 | 28,000 | 5,860 |
| 1992-09-25 | 588 | 590 | 586 | 590 | 31,000 | 5,900 |
| 1992-09-24 | 587 | 592 | 582 | 582 | 49,000 | 5,820 |
| 1992-09-22 | 590 | 590 | 585 | 586 | 46,000 | 5,860 |
| 1992-09-21 | 592 | 595 | 585 | 595 | 56,000 | 5,950 |
| 1992-09-18 | 605 | 605 | 590 | 592 | 49,000 | 5,920 |
| 1992-09-17 | 598 | 613 | 590 | 608 | 64,000 | 6,080 |
| 1992-09-16 | 609 | 609 | 591 | 591 | 25,000 | 5,910 |
| 1992-09-14 | 600 | 606 | 600 | 605 | 21,000 | 6,050 |
| 1992-09-11 | 625 | 625 | 606 | 607 | 70,000 | 6,070 |
| 1992-09-10 | 628 | 635 | 626 | 626 | 105,000 | 6,260 |
| 1992-09-09 | 609 | 620 | 603 | 620 | 53,000 | 6,200 |
| 1992-09-08 | 630 | 630 | 615 | 615 | 68,000 | 6,150 |
| 1992-09-07 | 610 | 624 | 605 | 624 | 124,000 | 6,240 |
| 1992-09-04 | 610 | 611 | 600 | 600 | 78,000 | 6,000 |
| 1992-09-03 | 601 | 601 | 581 | 600 | 69,000 | 6,000 |
| 1992-09-02 | 611 | 611 | 591 | 591 | 41,000 | 5,910 |
| 1992-09-01 | 624 | 624 | 610 | 611 | 100,000 | 6,110 |
| 1992-08-31 | 598 | 620 | 595 | 614 | 97,000 | 6,140 |
| 1992-08-28 | 588 | 630 | 585 | 605 | 290,000 | 6,050 |
| 1992-08-27 | 540 | 590 | 540 | 585 | 207,000 | 5,850 |
| 1992-08-26 | 536 | 541 | 530 | 540 | 50,000 | 5,400 |
| 1992-08-25 | 521 | 540 | 521 | 526 | 75,000 | 5,260 |
| 1992-08-24 | 535 | 547 | 515 | 540 | 164,000 | 5,400 |
| 1992-08-21 | 500 | 538 | 490 | 538 | 167,000 | 5,380 |
| 1992-08-20 | 496 | 500 | 494 | 500 | 109,000 | 5,000 |
| 1992-08-19 | 496 | 496 | 496 | 496 | 44,000 | 4,960 |
| 1992-08-18 | 500 | 500 | 496 | 496 | 60,000 | 4,960 |
| 1992-08-17 | 504 | 504 | 500 | 500 | 12,000 | 5,000 |
| 1992-08-14 | 502 | 503 | 500 | 503 | 34,000 | 5,030 |
| 1992-08-13 | 504 | 510 | 503 | 503 | 19,000 | 5,030 |
| 1992-08-12 | 501 | 505 | 501 | 501 | 61,000 | 5,010 |
| 1992-08-11 | 523 | 523 | 501 | 501 | 26,000 | 5,010 |
| 1992-08-10 | 506 | 510 | 505 | 505 | 67,000 | 5,050 |
| 1992-08-07 | 515 | 515 | 505 | 505 | 41,000 | 5,050 |
| 1992-08-06 | 530 | 530 | 516 | 520 | 35,000 | 5,200 |
| 1992-08-05 | 529 | 530 | 525 | 530 | 14,000 | 5,300 |
| 1992-08-04 | 535 | 535 | 534 | 534 | 2,000 | 5,340 |
| 1992-08-03 | 540 | 540 | 530 | 535 | 4,000 | 5,350 |
| 1992-07-31 | 540 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1992-07-30 | 530 | 535 | 530 | 535 | 23,000 | 5,350 |
| 1992-07-29 | 551 | 551 | 525 | 526 | 46,000 | 5,260 |
| 1992-07-28 | 535 | 541 | 535 | 541 | 31,000 | 5,410 |
| 1992-07-27 | 560 | 560 | 541 | 541 | 20,000 | 5,410 |
| 1992-07-24 | 556 | 556 | 539 | 540 | 22,000 | 5,400 |
| 1992-07-23 | 555 | 555 | 530 | 531 | 79,000 | 5,310 |
| 1992-07-22 | 551 | 559 | 551 | 559 | 86,000 | 5,590 |
| 1992-07-21 | 550 | 552 | 549 | 550 | 18,000 | 5,500 |
| 1992-07-20 | 552 | 552 | 552 | 552 | 19,000 | 5,520 |
| 1992-07-17 | 585 | 585 | 572 | 572 | 21,000 | 5,720 |
| 1992-07-16 | 593 | 593 | 590 | 590 | 21,000 | 5,900 |
| 1992-07-15 | 590 | 593 | 590 | 593 | 42,000 | 5,930 |
| 1992-07-14 | 595 | 595 | 590 | 590 | 30,000 | 5,900 |
| 1992-07-13 | 580 | 595 | 580 | 590 | 14,000 | 5,900 |
| 1992-07-10 | 601 | 603 | 599 | 599 | 48,000 | 5,990 |
| 1992-07-09 | 600 | 600 | 590 | 599 | 9,000 | 5,990 |
| 1992-07-08 | 590 | 590 | 589 | 590 | 38,000 | 5,900 |
| 1992-07-07 | 608 | 608 | 595 | 600 | 48,000 | 6,000 |
| 1992-07-06 | 610 | 610 | 595 | 600 | 26,000 | 6,000 |
| 1992-07-03 | 590 | 600 | 584 | 600 | 122,000 | 6,000 |
| 1992-07-02 | 580 | 599 | 579 | 580 | 225,000 | 5,800 |
| 1992-07-01 | 575 | 575 | 565 | 575 | 58,000 | 5,750 |
| 1992-06-30 | 565 | 565 | 561 | 565 | 36,000 | 5,650 |
| 1992-06-29 | 570 | 578 | 559 | 559 | 28,000 | 5,590 |
| 1992-06-26 | 591 | 591 | 570 | 570 | 41,000 | 5,700 |
| 1992-06-25 | 581 | 581 | 580 | 581 | 114,000 | 5,810 |
| 1992-06-24 | 596 | 596 | 581 | 581 | 24,000 | 5,810 |
| 1992-06-23 | 590 | 590 | 590 | 590 | 31,000 | 5,900 |
| 1992-06-22 | 600 | 605 | 590 | 590 | 47,000 | 5,900 |
| 1992-06-19 | 600 | 605 | 596 | 605 | 49,000 | 6,050 |
| 1992-06-18 | 600 | 603 | 592 | 600 | 34,000 | 6,000 |
| 1992-06-17 | 645 | 645 | 612 | 612 | 25,000 | 6,120 |
| 1992-06-16 | 641 | 650 | 641 | 648 | 35,000 | 6,480 |
| 1992-06-15 | 651 | 658 | 651 | 651 | 31,000 | 6,510 |
| 1992-06-12 | 665 | 665 | 661 | 665 | 24,000 | 6,650 |
| 1992-06-11 | 656 | 665 | 650 | 665 | 33,000 | 6,650 |
| 1992-06-10 | 670 | 670 | 665 | 665 | 56,000 | 6,650 |
| 1992-06-09 | 670 | 670 | 665 | 669 | 34,000 | 6,690 |
| 1992-06-08 | 685 | 685 | 670 | 670 | 40,000 | 6,700 |
| 1992-06-05 | 686 | 686 | 685 | 686 | 24,000 | 6,860 |
| 1992-06-04 | 690 | 690 | 686 | 686 | 15,000 | 6,860 |
| 1992-06-03 | 699 | 699 | 695 | 695 | 14,000 | 6,950 |
| 1992-06-02 | 701 | 702 | 685 | 702 | 86,000 | 7,020 |
| 1992-06-01 | 700 | 700 | 680 | 681 | 41,000 | 6,810 |
| 1992-05-29 | 679 | 679 | 675 | 675 | 152,000 | 6,750 |
| 1992-05-28 | 670 | 670 | 669 | 669 | 184,000 | 6,690 |
| 1992-05-27 | 684 | 694 | 680 | 680 | 8,000 | 6,800 |
| 1992-05-26 | 685 | 694 | 685 | 694 | 7,000 | 6,940 |
| 1992-05-25 | 682 | 690 | 682 | 690 | 81,000 | 6,900 |
| 1992-05-22 | 699 | 705 | 697 | 697 | 52,000 | 6,970 |
| 1992-05-21 | 711 | 711 | 698 | 701 | 16,000 | 7,010 |
| 1992-05-20 | 714 | 715 | 701 | 701 | 28,000 | 7,010 |
| 1992-05-19 | 695 | 720 | 695 | 720 | 94,000 | 7,200 |
| 1992-05-18 | 685 | 685 | 685 | 685 | 7,000 | 6,850 |
| 1992-05-15 | 705 | 705 | 685 | 685 | 25,000 | 6,850 |
| 1992-05-14 | 685 | 715 | 685 | 710 | 99,000 | 7,100 |
| 1992-05-13 | 677 | 685 | 670 | 685 | 30,000 | 6,850 |
| 1992-05-12 | 685 | 685 | 680 | 680 | 101,000 | 6,800 |
| 1992-05-11 | 678 | 687 | 678 | 687 | 87,000 | 6,870 |
| 1992-05-08 | 670 | 679 | 666 | 679 | 93,000 | 6,790 |
| 1992-05-07 | 680 | 680 | 660 | 680 | 63,000 | 6,800 |
| 1992-05-06 | 661 | 680 | 651 | 680 | 43,000 | 6,800 |
| 1992-05-01 | 661 | 670 | 660 | 661 | 49,000 | 6,610 |
| 1992-04-30 | 650 | 660 | 650 | 660 | 28,000 | 6,600 |
| 1992-04-28 | 620 | 650 | 620 | 650 | 47,000 | 6,500 |
| 1992-04-27 | 620 | 620 | 611 | 619 | 9,000 | 6,190 |
| 1992-04-24 | 615 | 620 | 615 | 620 | 94,000 | 6,200 |
| 1992-04-23 | 615 | 615 | 610 | 615 | 18,000 | 6,150 |
| 1992-04-22 | 600 | 600 | 590 | 590 | 18,000 | 5,900 |
| 1992-04-21 | 625 | 625 | 590 | 590 | 17,000 | 5,900 |
| 1992-04-20 | 630 | 635 | 621 | 635 | 20,000 | 6,350 |
| 1992-04-17 | 630 | 630 | 621 | 630 | 34,000 | 6,300 |
| 1992-04-16 | 630 | 650 | 630 | 642 | 36,000 | 6,420 |
| 1992-04-15 | 646 | 650 | 645 | 650 | 12,000 | 6,500 |
| 1992-04-14 | 640 | 650 | 630 | 640 | 106,000 | 6,400 |
| 1992-04-13 | 650 | 650 | 644 | 645 | 17,000 | 6,450 |
| 1992-04-10 | 620 | 644 | 620 | 644 | 65,000 | 6,440 |
| 1992-04-09 | 600 | 620 | 599 | 620 | 87,000 | 6,200 |
| 1992-04-08 | 610 | 610 | 595 | 603 | 103,000 | 6,030 |
| 1992-04-07 | 610 | 614 | 592 | 614 | 28,000 | 6,140 |
| 1992-04-06 | 586 | 620 | 586 | 620 | 33,000 | 6,200 |
| 1992-04-03 | 600 | 600 | 580 | 581 | 282,000 | 5,810 |
| 1992-04-02 | 639 | 639 | 582 | 600 | 105,000 | 6,000 |
| 1992-04-01 | 660 | 660 | 640 | 640 | 110,000 | 6,400 |
| 1992-03-31 | 671 | 672 | 665 | 665 | 71,000 | 6,650 |
| 1992-03-30 | 690 | 690 | 670 | 670 | 70,000 | 6,700 |
| 1992-03-27 | 690 | 700 | 690 | 695 | 34,000 | 6,950 |
| 1992-03-26 | 691 | 692 | 689 | 690 | 45,000 | 6,900 |
| 1992-03-25 | 709 | 709 | 686 | 686 | 20,000 | 6,860 |
| 1992-03-24 | 709 | 709 | 700 | 700 | 45,000 | 7,000 |
| 1992-03-23 | 738 | 738 | 708 | 708 | 195,000 | 7,080 |
| 1992-03-19 | 745 | 745 | 728 | 728 | 66,000 | 7,280 |
| 1992-03-18 | 745 | 745 | 745 | 745 | 59,000 | 7,450 |
| 1992-03-17 | 790 | 790 | 779 | 780 | 63,000 | 7,800 |
| 1992-03-16 | 790 | 800 | 790 | 800 | 32,000 | 8,000 |
| 1992-03-13 | 807 | 807 | 805 | 805 | 36,000 | 8,050 |
| 1992-03-12 | 815 | 818 | 811 | 817 | 30,000 | 8,170 |
| 1992-03-11 | 810 | 819 | 810 | 819 | 53,000 | 8,190 |
| 1992-03-10 | 824 | 824 | 810 | 820 | 145,000 | 8,200 |
| 1992-03-09 | 830 | 830 | 820 | 820 | 57,000 | 8,200 |
| 1992-03-06 | 820 | 826 | 820 | 821 | 30,000 | 8,210 |
| 1992-03-05 | 822 | 822 | 820 | 820 | 24,000 | 8,200 |
| 1992-03-04 | 820 | 830 | 820 | 821 | 71,000 | 8,210 |
| 1992-03-03 | 815 | 835 | 815 | 821 | 316,000 | 8,210 |
| 1992-03-02 | 810 | 810 | 810 | 810 | 251,000 | 8,100 |
| 1992-02-28 | 799 | 810 | 794 | 810 | 282,000 | 8,100 |
| 1992-02-27 | 798 | 798 | 798 | 798 | 5,000 | 7,980 |
| 1992-02-26 | 797 | 800 | 792 | 800 | 70,000 | 8,000 |
| 1992-02-25 | 798 | 798 | 791 | 797 | 14,000 | 7,970 |
| 1992-02-24 | 803 | 808 | 803 | 808 | 15,000 | 8,080 |
| 1992-02-21 | 810 | 824 | 810 | 822 | 43,000 | 8,220 |
| 1992-02-20 | 817 | 822 | 810 | 815 | 50,000 | 8,150 |
| 1992-02-19 | 815 | 820 | 800 | 817 | 77,000 | 8,170 |
| 1992-02-18 | 810 | 820 | 810 | 820 | 56,000 | 8,200 |
| 1992-02-17 | 805 | 810 | 805 | 810 | 31,000 | 8,100 |
| 1992-02-14 | 812 | 812 | 805 | 805 | 53,000 | 8,050 |
| 1992-02-13 | 813 | 813 | 812 | 812 | 24,000 | 8,120 |
| 1992-02-12 | 823 | 823 | 813 | 813 | 42,000 | 8,130 |
| 1992-02-10 | 835 | 835 | 835 | 835 | 27,000 | 8,350 |
| 1992-02-07 | 826 | 830 | 826 | 830 | 29,000 | 8,300 |
| 1992-02-06 | 820 | 825 | 815 | 825 | 11,000 | 8,250 |
| 1992-02-05 | 815 | 820 | 815 | 820 | 55,000 | 8,200 |
| 1992-02-04 | 815 | 819 | 815 | 819 | 68,000 | 8,190 |
| 1992-02-03 | 815 | 816 | 815 | 815 | 43,000 | 8,150 |
| 1992-01-31 | 785 | 815 | 785 | 815 | 47,000 | 8,150 |
| 1992-01-30 | 785 | 795 | 785 | 787 | 21,000 | 7,870 |
| 1992-01-29 | 799 | 799 | 781 | 781 | 29,000 | 7,810 |
| 1992-01-28 | 800 | 800 | 799 | 799 | 64,000 | 7,990 |
| 1992-01-27 | 803 | 803 | 800 | 800 | 29,000 | 8,000 |
| 1992-01-24 | 802 | 803 | 802 | 802 | 26,000 | 8,020 |
| 1992-01-23 | 805 | 805 | 801 | 801 | 11,000 | 8,010 |
| 1992-01-22 | 785 | 791 | 785 | 791 | 13,000 | 7,910 |
| 1992-01-21 | 785 | 785 | 785 | 785 | 13,000 | 7,850 |
| 1992-01-20 | 798 | 800 | 785 | 785 | 34,000 | 7,850 |
| 1992-01-17 | 810 | 810 | 795 | 798 | 41,000 | 7,980 |
| 1992-01-16 | 816 | 816 | 810 | 811 | 56,000 | 8,110 |
| 1992-01-14 | 807 | 816 | 807 | 816 | 13,000 | 8,160 |
| 1992-01-13 | 830 | 830 | 816 | 816 | 25,000 | 8,160 |
| 1992-01-10 | 846 | 846 | 839 | 842 | 33,000 | 8,420 |
| 1992-01-09 | 846 | 847 | 846 | 846 | 32,000 | 8,460 |
| 1992-01-08 | 849 | 849 | 846 | 849 | 26,000 | 8,490 |
| 1992-01-07 | 840 | 850 | 840 | 849 | 19,000 | 8,490 |
| 1992-01-06 | 813 | 840 | 813 | 840 | 18,000 | 8,400 |
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
