9070 トナミホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 761 | 762 | 761 | 762 | 6,000 | 7,620 |
| 1993-12-29 | 758 | 758 | 756 | 756 | 14,000 | 7,560 |
| 1993-12-28 | 748 | 750 | 748 | 750 | 24,000 | 7,500 |
| 1993-12-27 | 755 | 755 | 740 | 740 | 21,000 | 7,400 |
| 1993-12-24 | 762 | 770 | 762 | 765 | 9,000 | 7,650 |
| 1993-12-22 | 772 | 772 | 770 | 770 | 24,000 | 7,700 |
| 1993-12-21 | 797 | 797 | 762 | 762 | 27,000 | 7,620 |
| 1993-12-20 | 820 | 820 | 787 | 787 | 11,000 | 7,870 |
| 1993-12-17 | 821 | 821 | 820 | 820 | 11,000 | 8,200 |
| 1993-12-16 | 800 | 821 | 800 | 821 | 33,000 | 8,210 |
| 1993-12-15 | 784 | 784 | 783 | 784 | 76,000 | 7,840 |
| 1993-12-14 | 795 | 795 | 783 | 784 | 30,000 | 7,840 |
| 1993-12-13 | 790 | 800 | 790 | 800 | 10,000 | 8,000 |
| 1993-12-10 | 790 | 790 | 775 | 790 | 88,000 | 7,900 |
| 1993-12-09 | 785 | 800 | 785 | 800 | 18,000 | 8,000 |
| 1993-12-08 | 788 | 788 | 736 | 736 | 40,000 | 7,360 |
| 1993-12-07 | 790 | 790 | 778 | 788 | 32,000 | 7,880 |
| 1993-12-06 | 803 | 810 | 790 | 790 | 10,000 | 7,900 |
| 1993-12-03 | 803 | 813 | 803 | 813 | 9,000 | 8,130 |
| 1993-12-02 | 811 | 825 | 811 | 815 | 40,000 | 8,150 |
| 1993-12-01 | 771 | 810 | 771 | 810 | 21,000 | 8,100 |
| 1993-11-30 | 761 | 761 | 750 | 751 | 20,000 | 7,510 |
| 1993-11-29 | 798 | 798 | 751 | 751 | 43,000 | 7,510 |
| 1993-11-26 | 803 | 807 | 800 | 800 | 77,000 | 8,000 |
| 1993-11-25 | 820 | 820 | 800 | 800 | 26,000 | 8,000 |
| 1993-11-24 | 830 | 830 | 830 | 830 | 19,000 | 8,300 |
| 1993-11-22 | 889 | 889 | 870 | 870 | 39,000 | 8,700 |
| 1993-11-19 | 888 | 892 | 888 | 890 | 99,000 | 8,900 |
| 1993-11-18 | 890 | 890 | 889 | 890 | 79,000 | 8,900 |
| 1993-11-17 | 888 | 890 | 888 | 889 | 23,000 | 8,890 |
| 1993-11-16 | 887 | 891 | 886 | 887 | 24,000 | 8,870 |
| 1993-11-15 | 910 | 910 | 885 | 886 | 45,000 | 8,860 |
| 1993-11-12 | 884 | 902 | 884 | 900 | 97,000 | 9,000 |
| 1993-11-11 | 885 | 890 | 880 | 885 | 125,000 | 8,850 |
| 1993-11-10 | 890 | 890 | 885 | 886 | 80,000 | 8,860 |
| 1993-11-09 | 890 | 890 | 880 | 880 | 70,000 | 8,800 |
| 1993-11-08 | 876 | 891 | 875 | 876 | 89,000 | 8,760 |
| 1993-11-05 | 869 | 875 | 860 | 875 | 178,000 | 8,750 |
| 1993-11-04 | 865 | 892 | 865 | 879 | 138,000 | 8,790 |
| 1993-11-02 | 874 | 880 | 874 | 880 | 23,000 | 8,800 |
| 1993-11-01 | 884 | 884 | 880 | 884 | 69,000 | 8,840 |
| 1993-10-29 | 867 | 884 | 867 | 884 | 34,000 | 8,840 |
| 1993-10-28 | 867 | 868 | 867 | 867 | 42,000 | 8,670 |
| 1993-10-27 | 883 | 885 | 883 | 885 | 49,000 | 8,850 |
| 1993-10-26 | 910 | 915 | 878 | 883 | 72,000 | 8,830 |
| 1993-10-25 | 934 | 935 | 915 | 920 | 77,000 | 9,200 |
| 1993-10-22 | 935 | 935 | 930 | 935 | 70,000 | 9,350 |
| 1993-10-21 | 930 | 935 | 929 | 935 | 27,000 | 9,350 |
| 1993-10-20 | 935 | 944 | 930 | 940 | 35,000 | 9,400 |
| 1993-10-19 | 954 | 958 | 950 | 954 | 66,000 | 9,540 |
| 1993-10-18 | 949 | 960 | 947 | 954 | 118,000 | 9,540 |
| 1993-10-15 | 942 | 945 | 936 | 945 | 88,000 | 9,450 |
| 1993-10-14 | 930 | 939 | 930 | 932 | 50,000 | 9,320 |
| 1993-10-13 | 929 | 935 | 929 | 930 | 35,000 | 9,300 |
| 1993-10-12 | 930 | 940 | 929 | 939 | 29,000 | 9,390 |
| 1993-10-08 | 935 | 945 | 935 | 935 | 98,000 | 9,350 |
| 1993-10-07 | 919 | 950 | 919 | 935 | 64,000 | 9,350 |
| 1993-10-06 | 915 | 925 | 915 | 918 | 75,000 | 9,180 |
| 1993-10-05 | 916 | 926 | 915 | 915 | 97,000 | 9,150 |
| 1993-10-04 | 935 | 935 | 915 | 915 | 31,000 | 9,150 |
| 1993-10-01 | 911 | 925 | 911 | 925 | 89,000 | 9,250 |
| 1993-09-30 | 920 | 921 | 910 | 911 | 37,000 | 9,110 |
| 1993-09-29 | 940 | 940 | 900 | 900 | 50,000 | 9,000 |
| 1993-09-28 | 949 | 949 | 931 | 935 | 38,000 | 9,350 |
| 1993-09-27 | 960 | 960 | 950 | 950 | 105,000 | 9,500 |
| 1993-09-24 | 955 | 962 | 946 | 960 | 47,000 | 9,600 |
| 1993-09-22 | 951 | 955 | 945 | 955 | 275,000 | 9,550 |
| 1993-09-21 | 930 | 960 | 930 | 959 | 191,000 | 9,590 |
| 1993-09-20 | 948 | 948 | 930 | 940 | 166,000 | 9,400 |
| 1993-09-17 | 940 | 947 | 935 | 943 | 179,000 | 9,430 |
| 1993-09-16 | 940 | 940 | 935 | 935 | 250,000 | 9,350 |
| 1993-09-14 | 929 | 940 | 922 | 930 | 462,000 | 9,300 |
| 1993-09-13 | 932 | 932 | 920 | 927 | 74,000 | 9,270 |
| 1993-09-10 | 930 | 934 | 923 | 934 | 98,000 | 9,340 |
| 1993-09-09 | 921 | 921 | 906 | 920 | 50,000 | 9,200 |
| 1993-09-08 | 919 | 934 | 919 | 921 | 96,000 | 9,210 |
| 1993-09-07 | 931 | 941 | 916 | 938 | 144,000 | 9,380 |
| 1993-09-06 | 940 | 945 | 935 | 935 | 80,000 | 9,350 |
| 1993-09-03 | 933 | 940 | 933 | 940 | 203,000 | 9,400 |
| 1993-09-02 | 928 | 939 | 928 | 933 | 81,000 | 9,330 |
| 1993-09-01 | 949 | 949 | 935 | 935 | 252,000 | 9,350 |
| 1993-08-31 | 950 | 953 | 945 | 949 | 252,000 | 9,490 |
| 1993-08-30 | 948 | 953 | 940 | 949 | 275,000 | 9,490 |
| 1993-08-27 | 940 | 951 | 938 | 938 | 531,000 | 9,380 |
| 1993-08-26 | 910 | 936 | 910 | 930 | 363,000 | 9,300 |
| 1993-08-25 | 905 | 909 | 902 | 908 | 151,000 | 9,080 |
| 1993-08-24 | 898 | 908 | 898 | 905 | 134,000 | 9,050 |
| 1993-08-23 | 909 | 915 | 901 | 908 | 153,000 | 9,080 |
| 1993-08-20 | 897 | 910 | 893 | 909 | 247,000 | 9,090 |
| 1993-08-19 | 890 | 897 | 881 | 887 | 138,000 | 8,870 |
| 1993-08-18 | 874 | 890 | 874 | 885 | 102,000 | 8,850 |
| 1993-08-17 | 885 | 885 | 875 | 875 | 37,000 | 8,750 |
| 1993-08-16 | 886 | 886 | 873 | 879 | 38,000 | 8,790 |
| 1993-08-13 | 889 | 890 | 876 | 876 | 17,000 | 8,760 |
| 1993-08-12 | 875 | 895 | 870 | 895 | 80,000 | 8,950 |
| 1993-08-11 | 851 | 877 | 851 | 870 | 130,000 | 8,700 |
| 1993-08-10 | 847 | 855 | 847 | 850 | 86,000 | 8,500 |
| 1993-08-09 | 832 | 850 | 832 | 850 | 7,000 | 8,500 |
| 1993-08-06 | 840 | 840 | 831 | 835 | 28,000 | 8,350 |
| 1993-08-05 | 850 | 850 | 841 | 841 | 33,000 | 8,410 |
| 1993-08-04 | 847 | 855 | 847 | 850 | 44,000 | 8,500 |
| 1993-08-03 | 850 | 850 | 835 | 847 | 55,000 | 8,470 |
| 1993-08-02 | 850 | 856 | 850 | 850 | 46,000 | 8,500 |
| 1993-07-30 | 860 | 861 | 855 | 855 | 19,000 | 8,550 |
| 1993-07-29 | 847 | 855 | 840 | 855 | 55,000 | 8,550 |
| 1993-07-28 | 831 | 848 | 828 | 848 | 33,000 | 8,480 |
| 1993-07-27 | 821 | 831 | 821 | 831 | 37,000 | 8,310 |
| 1993-07-26 | 828 | 831 | 825 | 831 | 17,000 | 8,310 |
| 1993-07-23 | 831 | 831 | 831 | 831 | 10,000 | 8,310 |
| 1993-07-22 | 831 | 848 | 826 | 848 | 27,000 | 8,480 |
| 1993-07-21 | 830 | 839 | 828 | 832 | 20,000 | 8,320 |
| 1993-07-20 | 822 | 839 | 822 | 839 | 40,000 | 8,390 |
| 1993-07-19 | 848 | 848 | 831 | 831 | 39,000 | 8,310 |
| 1993-07-16 | 875 | 875 | 865 | 875 | 37,000 | 8,750 |
| 1993-07-15 | 861 | 878 | 860 | 878 | 163,000 | 8,780 |
| 1993-07-14 | 855 | 865 | 855 | 861 | 59,000 | 8,610 |
| 1993-07-13 | 871 | 871 | 861 | 865 | 105,000 | 8,650 |
| 1993-07-12 | 858 | 870 | 857 | 870 | 103,000 | 8,700 |
| 1993-07-09 | 850 | 860 | 847 | 857 | 76,000 | 8,570 |
| 1993-07-08 | 825 | 853 | 825 | 849 | 77,000 | 8,490 |
| 1993-07-07 | 816 | 825 | 816 | 825 | 119,000 | 8,250 |
| 1993-07-06 | 842 | 842 | 822 | 836 | 46,000 | 8,360 |
| 1993-07-05 | 856 | 856 | 840 | 840 | 63,000 | 8,400 |
| 1993-07-02 | 868 | 868 | 861 | 865 | 54,000 | 8,650 |
| 1993-07-01 | 868 | 874 | 860 | 869 | 36,000 | 8,690 |
| 1993-06-30 | 860 | 875 | 850 | 868 | 109,000 | 8,680 |
| 1993-06-29 | 842 | 855 | 842 | 850 | 66,000 | 8,500 |
| 1993-06-28 | 849 | 849 | 840 | 842 | 60,000 | 8,420 |
| 1993-06-25 | 849 | 849 | 830 | 840 | 43,000 | 8,400 |
| 1993-06-24 | 824 | 849 | 824 | 849 | 45,000 | 8,490 |
| 1993-06-23 | 815 | 825 | 812 | 814 | 74,000 | 8,140 |
| 1993-06-22 | 795 | 803 | 790 | 803 | 57,000 | 8,030 |
| 1993-06-21 | 820 | 820 | 795 | 805 | 77,000 | 8,050 |
| 1993-06-18 | 854 | 854 | 832 | 832 | 32,000 | 8,320 |
| 1993-06-17 | 850 | 850 | 828 | 845 | 65,000 | 8,450 |
| 1993-06-16 | 860 | 860 | 836 | 850 | 194,000 | 8,500 |
| 1993-06-15 | 875 | 875 | 855 | 856 | 124,000 | 8,560 |
| 1993-06-14 | 899 | 899 | 890 | 890 | 391,000 | 8,900 |
| 1993-06-11 | 880 | 905 | 875 | 900 | 219,000 | 9,000 |
| 1993-06-10 | 879 | 880 | 870 | 879 | 297,000 | 8,790 |
| 1993-06-08 | 831 | 883 | 831 | 880 | 315,000 | 8,800 |
| 1993-06-07 | 855 | 860 | 851 | 851 | 109,000 | 8,510 |
| 1993-06-04 | 870 | 879 | 863 | 865 | 199,000 | 8,650 |
| 1993-06-03 | 870 | 873 | 860 | 873 | 111,000 | 8,730 |
| 1993-06-02 | 874 | 874 | 851 | 874 | 179,000 | 8,740 |
| 1993-06-01 | 898 | 898 | 873 | 875 | 180,000 | 8,750 |
| 1993-05-31 | 880 | 899 | 865 | 899 | 559,000 | 8,990 |
| 1993-05-28 | 841 | 870 | 840 | 870 | 567,000 | 8,700 |
| 1993-05-27 | 815 | 840 | 810 | 838 | 632,000 | 8,380 |
| 1993-05-26 | 785 | 790 | 781 | 785 | 72,000 | 7,850 |
| 1993-05-25 | 784 | 788 | 783 | 784 | 28,000 | 7,840 |
| 1993-05-24 | 770 | 783 | 766 | 783 | 45,000 | 7,830 |
| 1993-05-21 | 767 | 780 | 767 | 780 | 33,000 | 7,800 |
| 1993-05-20 | 777 | 778 | 760 | 763 | 74,000 | 7,630 |
| 1993-05-19 | 777 | 780 | 775 | 779 | 113,000 | 7,790 |
| 1993-05-18 | 786 | 786 | 765 | 770 | 59,000 | 7,700 |
| 1993-05-17 | 800 | 800 | 786 | 786 | 96,000 | 7,860 |
| 1993-05-14 | 783 | 790 | 776 | 790 | 106,000 | 7,900 |
| 1993-05-13 | 795 | 799 | 790 | 790 | 121,000 | 7,900 |
| 1993-05-12 | 809 | 810 | 792 | 800 | 284,000 | 8,000 |
| 1993-05-11 | 784 | 800 | 784 | 799 | 449,000 | 7,990 |
| 1993-05-10 | 790 | 790 | 775 | 781 | 234,000 | 7,810 |
| 1993-05-07 | 760 | 780 | 755 | 780 | 294,000 | 7,800 |
| 1993-05-06 | 748 | 755 | 745 | 753 | 294,000 | 7,530 |
| 1993-04-30 | 740 | 750 | 739 | 745 | 356,000 | 7,450 |
| 1993-04-28 | 740 | 740 | 733 | 739 | 138,000 | 7,390 |
| 1993-04-27 | 725 | 740 | 715 | 740 | 72,000 | 7,400 |
| 1993-04-26 | 721 | 721 | 712 | 715 | 36,000 | 7,150 |
| 1993-04-23 | 712 | 712 | 711 | 711 | 36,000 | 7,110 |
| 1993-04-22 | 732 | 732 | 712 | 712 | 58,000 | 7,120 |
| 1993-04-21 | 725 | 730 | 708 | 720 | 65,000 | 7,200 |
| 1993-04-20 | 744 | 745 | 730 | 735 | 184,000 | 7,350 |
| 1993-04-19 | 730 | 745 | 730 | 745 | 66,000 | 7,450 |
| 1993-04-16 | 755 | 760 | 750 | 750 | 105,000 | 7,500 |
| 1993-04-15 | 773 | 775 | 760 | 760 | 153,000 | 7,600 |
| 1993-04-14 | 770 | 781 | 765 | 767 | 111,000 | 7,670 |
| 1993-04-13 | 767 | 780 | 758 | 780 | 238,000 | 7,800 |
| 1993-04-12 | 768 | 769 | 745 | 758 | 155,000 | 7,580 |
| 1993-04-09 | 754 | 770 | 750 | 761 | 358,000 | 7,610 |
| 1993-04-08 | 731 | 745 | 728 | 737 | 202,000 | 7,370 |
| 1993-04-07 | 725 | 735 | 720 | 730 | 189,000 | 7,300 |
| 1993-04-06 | 733 | 733 | 715 | 715 | 143,000 | 7,150 |
| 1993-04-05 | 735 | 741 | 715 | 730 | 343,000 | 7,300 |
| 1993-04-02 | 698 | 741 | 697 | 729 | 575,000 | 7,290 |
| 1993-04-01 | 687 | 695 | 682 | 682 | 141,000 | 6,820 |
| 1993-03-31 | 693 | 699 | 680 | 695 | 219,000 | 6,950 |
| 1993-03-30 | 697 | 705 | 693 | 700 | 351,000 | 7,000 |
| 1993-03-29 | 670 | 704 | 667 | 699 | 571,000 | 6,990 |
| 1993-03-26 | 686 | 686 | 666 | 670 | 249,000 | 6,700 |
| 1993-03-25 | 662 | 680 | 655 | 680 | 142,000 | 6,800 |
| 1993-03-24 | 670 | 670 | 652 | 652 | 147,000 | 6,520 |
| 1993-03-23 | 661 | 690 | 660 | 675 | 387,000 | 6,750 |
| 1993-03-22 | 660 | 660 | 655 | 660 | 260,000 | 6,600 |
| 1993-03-19 | 659 | 659 | 650 | 651 | 84,000 | 6,510 |
| 1993-03-18 | 655 | 659 | 650 | 650 | 116,000 | 6,500 |
| 1993-03-17 | 645 | 651 | 645 | 650 | 189,000 | 6,500 |
| 1993-03-16 | 658 | 658 | 650 | 655 | 235,000 | 6,550 |
| 1993-03-15 | 639 | 648 | 638 | 648 | 235,000 | 6,480 |
| 1993-03-12 | 633 | 639 | 629 | 638 | 87,000 | 6,380 |
| 1993-03-11 | 630 | 640 | 620 | 625 | 71,000 | 6,250 |
| 1993-03-10 | 615 | 638 | 615 | 630 | 261,000 | 6,300 |
| 1993-03-09 | 595 | 601 | 590 | 595 | 405,000 | 5,950 |
| 1993-03-08 | 569 | 596 | 569 | 585 | 267,000 | 5,850 |
| 1993-03-05 | 581 | 582 | 575 | 579 | 29,000 | 5,790 |
| 1993-03-04 | 600 | 600 | 581 | 581 | 101,000 | 5,810 |
| 1993-03-03 | 609 | 609 | 600 | 600 | 49,000 | 6,000 |
| 1993-03-02 | 600 | 605 | 600 | 605 | 20,000 | 6,050 |
| 1993-03-01 | 598 | 598 | 595 | 598 | 47,000 | 5,980 |
| 1993-02-26 | 599 | 600 | 598 | 598 | 54,000 | 5,980 |
| 1993-02-25 | 600 | 600 | 598 | 598 | 32,000 | 5,980 |
| 1993-02-24 | 612 | 612 | 601 | 601 | 26,000 | 6,010 |
| 1993-02-23 | 600 | 605 | 600 | 602 | 34,000 | 6,020 |
| 1993-02-22 | 597 | 600 | 597 | 599 | 106,000 | 5,990 |
| 1993-02-19 | 605 | 606 | 602 | 605 | 54,000 | 6,050 |
| 1993-02-18 | 598 | 600 | 594 | 600 | 176,000 | 6,000 |
| 1993-02-17 | 598 | 598 | 595 | 598 | 37,000 | 5,980 |
| 1993-02-16 | 600 | 600 | 598 | 598 | 36,000 | 5,980 |
| 1993-02-15 | 596 | 600 | 596 | 600 | 11,000 | 6,000 |
| 1993-02-12 | 595 | 600 | 595 | 600 | 32,000 | 6,000 |
| 1993-02-10 | 605 | 606 | 595 | 600 | 65,000 | 6,000 |
| 1993-02-09 | 600 | 602 | 595 | 602 | 58,000 | 6,020 |
| 1993-02-08 | 605 | 605 | 600 | 600 | 97,000 | 6,000 |
| 1993-02-05 | 608 | 609 | 601 | 605 | 65,000 | 6,050 |
| 1993-02-04 | 610 | 610 | 607 | 607 | 8,000 | 6,070 |
| 1993-02-03 | 592 | 608 | 592 | 605 | 45,000 | 6,050 |
| 1993-02-02 | 605 | 605 | 602 | 602 | 46,000 | 6,020 |
| 1993-02-01 | 605 | 605 | 602 | 605 | 116,000 | 6,050 |
| 1993-01-29 | 619 | 619 | 607 | 610 | 47,000 | 6,100 |
| 1993-01-28 | 601 | 620 | 600 | 620 | 83,000 | 6,200 |
| 1993-01-27 | 610 | 610 | 600 | 610 | 13,000 | 6,100 |
| 1993-01-26 | 597 | 601 | 597 | 601 | 24,000 | 6,010 |
| 1993-01-25 | 604 | 604 | 601 | 601 | 18,000 | 6,010 |
| 1993-01-22 | 606 | 606 | 604 | 604 | 27,000 | 6,040 |
| 1993-01-21 | 610 | 610 | 606 | 606 | 16,000 | 6,060 |
| 1993-01-20 | 610 | 611 | 610 | 610 | 20,000 | 6,100 |
| 1993-01-19 | 615 | 616 | 610 | 610 | 36,000 | 6,100 |
| 1993-01-18 | 615 | 616 | 615 | 616 | 93,000 | 6,160 |
| 1993-01-14 | 618 | 619 | 611 | 615 | 118,000 | 6,150 |
| 1993-01-13 | 626 | 626 | 615 | 615 | 117,000 | 6,150 |
| 1993-01-12 | 620 | 631 | 620 | 631 | 54,000 | 6,310 |
| 1993-01-11 | 635 | 640 | 620 | 620 | 90,000 | 6,200 |
| 1993-01-08 | 630 | 641 | 630 | 640 | 137,000 | 6,400 |
| 1993-01-07 | 615 | 627 | 615 | 627 | 23,000 | 6,270 |
| 1993-01-06 | 615 | 621 | 615 | 620 | 42,000 | 6,200 |
| 1993-01-05 | 614 | 619 | 614 | 615 | 46,000 | 6,150 |
| 1993-01-04 | 615 | 615 | 606 | 614 | 7,000 | 6,140 |
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
