9070 トナミホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 796 | 800 | 795 | 800 | 13,000 | 8,000 |
| 1994-12-29 | 791 | 795 | 791 | 795 | 5,000 | 7,950 |
| 1994-12-28 | 800 | 800 | 791 | 791 | 7,000 | 7,910 |
| 1994-12-27 | 802 | 805 | 796 | 796 | 106,000 | 7,960 |
| 1994-12-26 | 802 | 823 | 802 | 815 | 21,000 | 8,150 |
| 1994-12-22 | 799 | 815 | 799 | 815 | 56,000 | 8,150 |
| 1994-12-21 | 786 | 800 | 786 | 798 | 12,000 | 7,980 |
| 1994-12-20 | 791 | 800 | 791 | 791 | 44,000 | 7,910 |
| 1994-12-19 | 800 | 810 | 791 | 791 | 21,000 | 7,910 |
| 1994-12-16 | 795 | 795 | 790 | 790 | 8,000 | 7,900 |
| 1994-12-15 | 780 | 792 | 780 | 790 | 31,000 | 7,900 |
| 1994-12-14 | 787 | 787 | 780 | 781 | 11,000 | 7,810 |
| 1994-12-13 | 790 | 800 | 780 | 797 | 87,000 | 7,970 |
| 1994-12-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-12-09 | 790 | 790 | 790 | 790 | 28,000 | 7,900 |
| 1994-12-08 | 771 | 771 | 771 | 771 | 6,000 | 7,710 |
| 1994-12-07 | 772 | 772 | 772 | 772 | 7,000 | 7,720 |
| 1994-12-06 | 776 | 776 | 773 | 773 | 8,000 | 7,730 |
| 1994-12-05 | 767 | 780 | 766 | 780 | 10,000 | 7,800 |
| 1994-12-02 | 786 | 786 | 766 | 766 | 50,000 | 7,660 |
| 1994-12-01 | 766 | 766 | 766 | 766 | 12,000 | 7,660 |
| 1994-11-30 | 776 | 776 | 766 | 766 | 33,000 | 7,660 |
| 1994-11-29 | 775 | 780 | 775 | 780 | 28,000 | 7,800 |
| 1994-11-28 | 780 | 780 | 776 | 780 | 36,000 | 7,800 |
| 1994-11-25 | 780 | 780 | 776 | 780 | 93,000 | 7,800 |
| 1994-11-24 | 777 | 780 | 770 | 780 | 86,000 | 7,800 |
| 1994-11-22 | 780 | 782 | 779 | 780 | 88,000 | 7,800 |
| 1994-11-21 | 780 | 780 | 778 | 780 | 18,000 | 7,800 |
| 1994-11-18 | 780 | 780 | 777 | 777 | 20,000 | 7,770 |
| 1994-11-17 | 777 | 780 | 777 | 780 | 24,000 | 7,800 |
| 1994-11-16 | 785 | 785 | 777 | 777 | 11,000 | 7,770 |
| 1994-11-15 | 775 | 775 | 775 | 775 | 14,000 | 7,750 |
| 1994-11-14 | 770 | 770 | 770 | 770 | 50,000 | 7,700 |
| 1994-11-11 | 785 | 785 | 770 | 770 | 56,000 | 7,700 |
| 1994-11-10 | 780 | 790 | 770 | 770 | 36,000 | 7,700 |
| 1994-11-09 | 790 | 790 | 780 | 780 | 51,000 | 7,800 |
| 1994-11-08 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1994-11-07 | 795 | 795 | 785 | 785 | 23,000 | 7,850 |
| 1994-11-04 | 800 | 800 | 791 | 791 | 28,000 | 7,910 |
| 1994-11-02 | 799 | 799 | 795 | 799 | 15,000 | 7,990 |
| 1994-11-01 | 780 | 780 | 775 | 780 | 84,000 | 7,800 |
| 1994-10-31 | 780 | 782 | 780 | 780 | 46,000 | 7,800 |
| 1994-10-28 | 790 | 790 | 780 | 780 | 11,000 | 7,800 |
| 1994-10-27 | 790 | 790 | 780 | 781 | 21,000 | 7,810 |
| 1994-10-26 | 790 | 790 | 790 | 790 | 6,000 | 7,900 |
| 1994-10-24 | 819 | 819 | 819 | 819 | 4,000 | 8,190 |
| 1994-10-21 | 789 | 800 | 785 | 800 | 71,000 | 8,000 |
| 1994-10-20 | 810 | 810 | 790 | 790 | 16,000 | 7,900 |
| 1994-10-19 | 799 | 799 | 790 | 790 | 12,000 | 7,900 |
| 1994-10-18 | 814 | 814 | 800 | 800 | 22,000 | 8,000 |
| 1994-10-17 | 823 | 823 | 815 | 815 | 11,000 | 8,150 |
| 1994-10-14 | 820 | 830 | 815 | 827 | 112,000 | 8,270 |
| 1994-10-13 | 815 | 833 | 815 | 831 | 24,000 | 8,310 |
| 1994-10-12 | 836 | 836 | 830 | 833 | 34,000 | 8,330 |
| 1994-10-11 | 830 | 830 | 830 | 830 | 20,000 | 8,300 |
| 1994-10-07 | 836 | 836 | 820 | 830 | 48,000 | 8,300 |
| 1994-10-06 | 836 | 836 | 836 | 836 | 1,000 | 8,360 |
| 1994-10-05 | 839 | 839 | 830 | 837 | 48,000 | 8,370 |
| 1994-10-04 | 831 | 839 | 830 | 839 | 44,000 | 8,390 |
| 1994-10-03 | 833 | 835 | 829 | 830 | 33,000 | 8,300 |
| 1994-09-30 | 824 | 830 | 823 | 830 | 77,000 | 8,300 |
| 1994-09-29 | 825 | 825 | 823 | 823 | 17,000 | 8,230 |
| 1994-09-28 | 821 | 825 | 815 | 825 | 139,000 | 8,250 |
| 1994-09-27 | 831 | 831 | 831 | 831 | 7,000 | 8,310 |
| 1994-09-26 | 835 | 839 | 830 | 833 | 32,000 | 8,330 |
| 1994-09-22 | 830 | 830 | 825 | 830 | 77,000 | 8,300 |
| 1994-09-21 | 829 | 830 | 825 | 830 | 51,000 | 8,300 |
| 1994-09-20 | 828 | 828 | 814 | 814 | 56,000 | 8,140 |
| 1994-09-19 | 820 | 820 | 817 | 820 | 40,000 | 8,200 |
| 1994-09-16 | 814 | 820 | 814 | 820 | 29,000 | 8,200 |
| 1994-09-14 | 813 | 820 | 813 | 813 | 23,000 | 8,130 |
| 1994-09-13 | 813 | 813 | 813 | 813 | 4,000 | 8,130 |
| 1994-09-12 | 813 | 813 | 813 | 813 | 9,000 | 8,130 |
| 1994-09-09 | 813 | 821 | 812 | 813 | 58,000 | 8,130 |
| 1994-09-08 | 812 | 820 | 810 | 812 | 79,000 | 8,120 |
| 1994-09-07 | 810 | 811 | 810 | 810 | 32,000 | 8,100 |
| 1994-09-06 | 810 | 815 | 810 | 810 | 106,000 | 8,100 |
| 1994-09-05 | 819 | 820 | 815 | 820 | 68,000 | 8,200 |
| 1994-09-02 | 800 | 815 | 800 | 815 | 47,000 | 8,150 |
| 1994-09-01 | 810 | 810 | 800 | 800 | 77,000 | 8,000 |
| 1994-08-31 | 816 | 816 | 810 | 810 | 27,000 | 8,100 |
| 1994-08-30 | 810 | 818 | 810 | 816 | 66,000 | 8,160 |
| 1994-08-29 | 830 | 830 | 820 | 820 | 15,000 | 8,200 |
| 1994-08-26 | 830 | 830 | 820 | 820 | 90,000 | 8,200 |
| 1994-08-25 | 826 | 827 | 825 | 825 | 41,000 | 8,250 |
| 1994-08-24 | 812 | 829 | 812 | 825 | 317,000 | 8,250 |
| 1994-08-23 | 815 | 815 | 810 | 811 | 18,000 | 8,110 |
| 1994-08-22 | 830 | 830 | 828 | 828 | 8,000 | 8,280 |
| 1994-08-19 | 835 | 835 | 825 | 825 | 62,000 | 8,250 |
| 1994-08-18 | 825 | 839 | 825 | 839 | 385,000 | 8,390 |
| 1994-08-17 | 827 | 827 | 815 | 820 | 33,000 | 8,200 |
| 1994-08-16 | 823 | 827 | 820 | 827 | 164,000 | 8,270 |
| 1994-08-15 | 815 | 829 | 815 | 826 | 143,000 | 8,260 |
| 1994-08-12 | 796 | 805 | 796 | 805 | 68,000 | 8,050 |
| 1994-08-11 | 805 | 810 | 805 | 810 | 59,000 | 8,100 |
| 1994-08-10 | 802 | 805 | 802 | 805 | 119,000 | 8,050 |
| 1994-08-09 | 796 | 800 | 796 | 800 | 6,000 | 8,000 |
| 1994-08-08 | 775 | 797 | 775 | 796 | 51,000 | 7,960 |
| 1994-08-05 | 790 | 791 | 781 | 781 | 18,000 | 7,810 |
| 1994-08-04 | 780 | 800 | 780 | 800 | 6,000 | 8,000 |
| 1994-08-03 | 798 | 798 | 788 | 788 | 51,000 | 7,880 |
| 1994-08-02 | 788 | 799 | 788 | 798 | 49,000 | 7,980 |
| 1994-08-01 | 788 | 788 | 787 | 788 | 14,000 | 7,880 |
| 1994-07-29 | 780 | 780 | 775 | 780 | 30,000 | 7,800 |
| 1994-07-28 | 784 | 784 | 780 | 780 | 9,000 | 7,800 |
| 1994-07-27 | 787 | 787 | 787 | 787 | 3,000 | 7,870 |
| 1994-07-26 | 789 | 789 | 776 | 776 | 17,000 | 7,760 |
| 1994-07-25 | 797 | 797 | 786 | 790 | 40,000 | 7,900 |
| 1994-07-22 | 790 | 799 | 790 | 798 | 13,000 | 7,980 |
| 1994-07-21 | 800 | 800 | 792 | 792 | 37,000 | 7,920 |
| 1994-07-20 | 802 | 802 | 790 | 800 | 48,000 | 8,000 |
| 1994-07-19 | 800 | 805 | 800 | 802 | 56,000 | 8,020 |
| 1994-07-18 | 802 | 802 | 800 | 800 | 13,000 | 8,000 |
| 1994-07-15 | 804 | 810 | 802 | 802 | 121,000 | 8,020 |
| 1994-07-14 | 800 | 802 | 800 | 802 | 85,000 | 8,020 |
| 1994-07-13 | 803 | 803 | 799 | 803 | 112,000 | 8,030 |
| 1994-07-12 | 803 | 803 | 799 | 800 | 30,000 | 8,000 |
| 1994-07-11 | 800 | 803 | 799 | 803 | 21,000 | 8,030 |
| 1994-07-08 | 809 | 809 | 800 | 800 | 61,000 | 8,000 |
| 1994-07-07 | 804 | 804 | 802 | 803 | 72,000 | 8,030 |
| 1994-07-06 | 803 | 804 | 800 | 804 | 34,000 | 8,040 |
| 1994-07-05 | 799 | 800 | 799 | 800 | 50,000 | 8,000 |
| 1994-07-04 | 809 | 809 | 800 | 800 | 13,000 | 8,000 |
| 1994-07-01 | 800 | 812 | 792 | 812 | 29,000 | 8,120 |
| 1994-06-30 | 791 | 800 | 791 | 800 | 21,000 | 8,000 |
| 1994-06-29 | 792 | 793 | 792 | 793 | 12,000 | 7,930 |
| 1994-06-28 | 808 | 808 | 796 | 800 | 13,000 | 8,000 |
| 1994-06-27 | 794 | 809 | 793 | 809 | 22,000 | 8,090 |
| 1994-06-24 | 810 | 834 | 810 | 834 | 10,000 | 8,340 |
| 1994-06-23 | 795 | 800 | 791 | 800 | 24,000 | 8,000 |
| 1994-06-22 | 790 | 801 | 785 | 785 | 83,000 | 7,850 |
| 1994-06-21 | 801 | 803 | 800 | 800 | 56,000 | 8,000 |
| 1994-06-20 | 804 | 814 | 800 | 801 | 84,000 | 8,010 |
| 1994-06-17 | 830 | 832 | 814 | 814 | 91,000 | 8,140 |
| 1994-06-16 | 831 | 838 | 831 | 838 | 17,000 | 8,380 |
| 1994-06-15 | 839 | 840 | 826 | 830 | 27,000 | 8,300 |
| 1994-06-14 | 839 | 840 | 838 | 840 | 18,000 | 8,400 |
| 1994-06-13 | 835 | 844 | 834 | 844 | 74,000 | 8,440 |
| 1994-06-10 | 823 | 833 | 810 | 823 | 79,000 | 8,230 |
| 1994-06-09 | 815 | 833 | 815 | 833 | 24,000 | 8,330 |
| 1994-06-08 | 814 | 819 | 810 | 814 | 36,000 | 8,140 |
| 1994-06-07 | 808 | 809 | 808 | 809 | 5,000 | 8,090 |
| 1994-06-06 | 820 | 820 | 800 | 800 | 55,000 | 8,000 |
| 1994-06-03 | 816 | 818 | 800 | 800 | 75,000 | 8,000 |
| 1994-06-02 | 822 | 822 | 816 | 816 | 33,000 | 8,160 |
| 1994-06-01 | 840 | 840 | 811 | 811 | 6,000 | 8,110 |
| 1994-05-31 | 800 | 854 | 800 | 854 | 57,000 | 8,540 |
| 1994-05-30 | 800 | 800 | 798 | 800 | 21,000 | 8,000 |
| 1994-05-27 | 799 | 800 | 794 | 800 | 66,000 | 8,000 |
| 1994-05-26 | 810 | 810 | 800 | 800 | 58,000 | 8,000 |
| 1994-05-25 | 832 | 832 | 829 | 829 | 26,000 | 8,290 |
| 1994-05-24 | 838 | 838 | 823 | 832 | 36,000 | 8,320 |
| 1994-05-23 | 839 | 839 | 830 | 830 | 26,000 | 8,300 |
| 1994-05-20 | 830 | 840 | 829 | 839 | 55,000 | 8,390 |
| 1994-05-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-05-18 | 821 | 821 | 815 | 815 | 3,000 | 8,150 |
| 1994-05-17 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1994-05-16 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1994-05-13 | 840 | 841 | 830 | 835 | 14,000 | 8,350 |
| 1994-05-12 | 838 | 840 | 838 | 840 | 50,000 | 8,400 |
| 1994-05-11 | 834 | 838 | 830 | 835 | 90,000 | 8,350 |
| 1994-05-10 | 830 | 833 | 829 | 833 | 74,000 | 8,330 |
| 1994-05-09 | 822 | 835 | 815 | 835 | 105,000 | 8,350 |
| 1994-05-06 | 822 | 822 | 822 | 822 | 6,000 | 8,220 |
| 1994-04-28 | 811 | 815 | 811 | 812 | 5,000 | 8,120 |
| 1994-04-27 | 824 | 824 | 820 | 820 | 15,000 | 8,200 |
| 1994-04-26 | 795 | 824 | 795 | 824 | 187,000 | 8,240 |
| 1994-04-25 | 805 | 805 | 795 | 795 | 17,000 | 7,950 |
| 1994-04-22 | 809 | 809 | 795 | 798 | 26,000 | 7,980 |
| 1994-04-21 | 807 | 817 | 800 | 800 | 26,000 | 8,000 |
| 1994-04-20 | 805 | 809 | 805 | 807 | 57,000 | 8,070 |
| 1994-04-19 | 831 | 831 | 805 | 805 | 58,000 | 8,050 |
| 1994-04-18 | 823 | 840 | 821 | 840 | 28,000 | 8,400 |
| 1994-04-15 | 825 | 825 | 821 | 824 | 12,000 | 8,240 |
| 1994-04-14 | 825 | 828 | 819 | 820 | 62,000 | 8,200 |
| 1994-04-13 | 809 | 829 | 809 | 829 | 174,000 | 8,290 |
| 1994-04-12 | 808 | 819 | 805 | 819 | 114,000 | 8,190 |
| 1994-04-11 | 810 | 810 | 800 | 801 | 20,000 | 8,010 |
| 1994-04-08 | 793 | 806 | 790 | 800 | 157,000 | 8,000 |
| 1994-04-07 | 780 | 790 | 780 | 790 | 98,000 | 7,900 |
| 1994-04-06 | 780 | 790 | 778 | 780 | 19,000 | 7,800 |
| 1994-04-05 | 782 | 782 | 775 | 775 | 16,000 | 7,750 |
| 1994-04-04 | 782 | 782 | 780 | 780 | 21,000 | 7,800 |
| 1994-04-01 | 782 | 786 | 782 | 785 | 25,000 | 7,850 |
| 1994-03-31 | 808 | 808 | 801 | 801 | 44,000 | 8,010 |
| 1994-03-30 | 808 | 808 | 807 | 808 | 27,000 | 8,080 |
| 1994-03-29 | 808 | 815 | 805 | 815 | 18,000 | 8,150 |
| 1994-03-28 | 806 | 810 | 806 | 810 | 4,000 | 8,100 |
| 1994-03-25 | 805 | 811 | 800 | 806 | 52,000 | 8,060 |
| 1994-03-24 | 805 | 805 | 802 | 805 | 36,000 | 8,050 |
| 1994-03-23 | 829 | 829 | 820 | 825 | 36,000 | 8,250 |
| 1994-03-22 | 805 | 840 | 805 | 840 | 66,000 | 8,400 |
| 1994-03-18 | 829 | 829 | 825 | 825 | 38,000 | 8,250 |
| 1994-03-17 | 825 | 829 | 824 | 829 | 31,000 | 8,290 |
| 1994-03-16 | 828 | 828 | 818 | 825 | 60,000 | 8,250 |
| 1994-03-15 | 820 | 825 | 820 | 821 | 64,000 | 8,210 |
| 1994-03-14 | 805 | 820 | 805 | 820 | 52,000 | 8,200 |
| 1994-03-11 | 800 | 801 | 795 | 801 | 161,000 | 8,010 |
| 1994-03-10 | 785 | 795 | 785 | 795 | 107,000 | 7,950 |
| 1994-03-09 | 785 | 790 | 780 | 785 | 60,000 | 7,850 |
| 1994-03-08 | 791 | 791 | 790 | 790 | 40,000 | 7,900 |
| 1994-03-07 | 793 | 795 | 790 | 795 | 97,000 | 7,950 |
| 1994-03-04 | 800 | 801 | 790 | 793 | 94,000 | 7,930 |
| 1994-03-03 | 810 | 810 | 800 | 801 | 82,000 | 8,010 |
| 1994-03-02 | 820 | 820 | 811 | 820 | 88,000 | 8,200 |
| 1994-03-01 | 820 | 825 | 812 | 820 | 38,000 | 8,200 |
| 1994-02-28 | 800 | 820 | 795 | 820 | 51,000 | 8,200 |
| 1994-02-25 | 794 | 799 | 790 | 795 | 77,000 | 7,950 |
| 1994-02-24 | 794 | 799 | 790 | 795 | 72,000 | 7,950 |
| 1994-02-23 | 794 | 795 | 790 | 790 | 22,000 | 7,900 |
| 1994-02-22 | 795 | 795 | 795 | 795 | 7,000 | 7,950 |
| 1994-02-21 | 782 | 790 | 780 | 780 | 29,000 | 7,800 |
| 1994-02-18 | 790 | 800 | 781 | 781 | 29,000 | 7,810 |
| 1994-02-17 | 790 | 790 | 780 | 780 | 89,000 | 7,800 |
| 1994-02-16 | 811 | 811 | 790 | 790 | 31,000 | 7,900 |
| 1994-02-15 | 814 | 817 | 800 | 801 | 51,000 | 8,010 |
| 1994-02-14 | 830 | 848 | 818 | 818 | 56,000 | 8,180 |
| 1994-02-10 | 821 | 830 | 820 | 820 | 38,000 | 8,200 |
| 1994-02-09 | 830 | 835 | 818 | 818 | 63,000 | 8,180 |
| 1994-02-08 | 841 | 855 | 840 | 840 | 43,000 | 8,400 |
| 1994-02-07 | 856 | 856 | 836 | 841 | 47,000 | 8,410 |
| 1994-02-04 | 855 | 855 | 846 | 846 | 14,000 | 8,460 |
| 1994-02-03 | 861 | 861 | 851 | 851 | 22,000 | 8,510 |
| 1994-02-02 | 860 | 866 | 860 | 861 | 37,000 | 8,610 |
| 1994-02-01 | 866 | 880 | 866 | 880 | 22,000 | 8,800 |
| 1994-01-31 | 857 | 865 | 850 | 865 | 90,000 | 8,650 |
| 1994-01-28 | 808 | 819 | 808 | 819 | 18,000 | 8,190 |
| 1994-01-27 | 820 | 829 | 810 | 829 | 69,000 | 8,290 |
| 1994-01-26 | 807 | 820 | 800 | 820 | 77,000 | 8,200 |
| 1994-01-25 | 800 | 810 | 800 | 810 | 19,000 | 8,100 |
| 1994-01-24 | 786 | 800 | 786 | 800 | 44,000 | 8,000 |
| 1994-01-21 | 826 | 836 | 815 | 836 | 28,000 | 8,360 |
| 1994-01-20 | 839 | 845 | 839 | 840 | 20,000 | 8,400 |
| 1994-01-19 | 810 | 840 | 810 | 839 | 19,000 | 8,390 |
| 1994-01-18 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1994-01-17 | 825 | 825 | 825 | 825 | 6,000 | 8,250 |
| 1994-01-14 | 834 | 845 | 820 | 845 | 40,000 | 8,450 |
| 1994-01-13 | 820 | 830 | 820 | 829 | 44,000 | 8,290 |
| 1994-01-12 | 800 | 820 | 800 | 820 | 12,000 | 8,200 |
| 1994-01-11 | 834 | 834 | 820 | 820 | 15,000 | 8,200 |
| 1994-01-10 | 810 | 829 | 810 | 827 | 51,000 | 8,270 |
| 1994-01-07 | 810 | 810 | 799 | 809 | 37,000 | 8,090 |
| 1994-01-06 | 800 | 800 | 785 | 800 | 23,000 | 8,000 |
| 1994-01-05 | 780 | 800 | 780 | 800 | 15,000 | 8,000 |
| 1994-01-04 | 763 | 763 | 761 | 762 | 17,000 | 7,620 |
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
