9070 トナミホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 660 | 663 | 658 | 658 | 30,000 | 6,580 |
| 1995-12-27 | 660 | 663 | 657 | 657 | 33,000 | 6,570 |
| 1995-12-26 | 661 | 661 | 657 | 657 | 16,000 | 6,570 |
| 1995-12-25 | 654 | 660 | 650 | 660 | 45,000 | 6,600 |
| 1995-12-22 | 660 | 661 | 649 | 649 | 53,000 | 6,490 |
| 1995-12-21 | 630 | 650 | 630 | 650 | 29,000 | 6,500 |
| 1995-12-20 | 659 | 661 | 631 | 631 | 115,000 | 6,310 |
| 1995-12-19 | 650 | 655 | 647 | 649 | 36,000 | 6,490 |
| 1995-12-18 | 648 | 648 | 640 | 647 | 96,000 | 6,470 |
| 1995-12-15 | 632 | 640 | 632 | 636 | 83,000 | 6,360 |
| 1995-12-14 | 625 | 640 | 625 | 631 | 219,000 | 6,310 |
| 1995-12-13 | 619 | 625 | 619 | 625 | 86,000 | 6,250 |
| 1995-12-12 | 614 | 614 | 605 | 610 | 55,000 | 6,100 |
| 1995-12-11 | 619 | 619 | 604 | 604 | 17,000 | 6,040 |
| 1995-12-08 | 603 | 610 | 603 | 610 | 191,000 | 6,100 |
| 1995-12-07 | 607 | 607 | 603 | 603 | 37,000 | 6,030 |
| 1995-12-06 | 610 | 615 | 610 | 610 | 17,000 | 6,100 |
| 1995-12-05 | 620 | 620 | 610 | 610 | 63,000 | 6,100 |
| 1995-12-04 | 619 | 624 | 580 | 610 | 208,000 | 6,100 |
| 1995-12-01 | 600 | 619 | 600 | 619 | 14,000 | 6,190 |
| 1995-11-30 | 602 | 610 | 596 | 596 | 17,000 | 5,960 |
| 1995-11-29 | 612 | 612 | 608 | 608 | 3,000 | 6,080 |
| 1995-11-28 | 604 | 614 | 604 | 614 | 6,000 | 6,140 |
| 1995-11-27 | 593 | 610 | 593 | 610 | 18,000 | 6,100 |
| 1995-11-24 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1995-11-22 | 615 | 615 | 588 | 588 | 9,000 | 5,880 |
| 1995-11-21 | 615 | 615 | 608 | 615 | 9,000 | 6,150 |
| 1995-11-20 | 619 | 619 | 615 | 615 | 4,000 | 6,150 |
| 1995-11-17 | 619 | 620 | 611 | 615 | 29,000 | 6,150 |
| 1995-11-16 | 602 | 615 | 602 | 615 | 2,000 | 6,150 |
| 1995-11-15 | 599 | 601 | 599 | 601 | 33,000 | 6,010 |
| 1995-11-14 | 601 | 601 | 601 | 601 | 13,000 | 6,010 |
| 1995-11-13 | 595 | 601 | 595 | 601 | 11,000 | 6,010 |
| 1995-11-10 | 595 | 595 | 595 | 595 | 38,000 | 5,950 |
| 1995-11-09 | 585 | 595 | 585 | 585 | 20,000 | 5,850 |
| 1995-11-08 | 585 | 585 | 585 | 585 | 20,000 | 5,850 |
| 1995-11-07 | 586 | 586 | 586 | 586 | 3,000 | 5,860 |
| 1995-11-06 | 615 | 616 | 615 | 616 | 23,000 | 6,160 |
| 1995-11-02 | 596 | 615 | 596 | 615 | 23,000 | 6,150 |
| 1995-11-01 | 585 | 585 | 585 | 585 | 26,000 | 5,850 |
| 1995-10-31 | 595 | 595 | 585 | 585 | 22,000 | 5,850 |
| 1995-10-30 | 576 | 576 | 575 | 575 | 18,000 | 5,750 |
| 1995-10-27 | 604 | 604 | 575 | 575 | 7,000 | 5,750 |
| 1995-10-26 | 610 | 610 | 605 | 605 | 4,000 | 6,050 |
| 1995-10-25 | 605 | 610 | 605 | 610 | 6,000 | 6,100 |
| 1995-10-24 | 610 | 610 | 605 | 605 | 8,000 | 6,050 |
| 1995-10-23 | 621 | 621 | 621 | 621 | 13,000 | 6,210 |
| 1995-10-20 | 621 | 622 | 621 | 621 | 6,000 | 6,210 |
| 1995-10-19 | 620 | 620 | 620 | 620 | 13,000 | 6,200 |
| 1995-10-18 | 620 | 620 | 620 | 620 | 20,000 | 6,200 |
| 1995-10-17 | 621 | 628 | 620 | 628 | 12,000 | 6,280 |
| 1995-10-13 | 615 | 621 | 615 | 615 | 21,000 | 6,150 |
| 1995-10-12 | 615 | 615 | 615 | 615 | 16,000 | 6,150 |
| 1995-10-11 | 625 | 625 | 625 | 625 | 16,000 | 6,250 |
| 1995-10-09 | 629 | 635 | 625 | 625 | 41,000 | 6,250 |
| 1995-10-06 | 609 | 630 | 609 | 629 | 87,000 | 6,290 |
| 1995-10-05 | 611 | 611 | 609 | 609 | 5,000 | 6,090 |
| 1995-10-04 | 615 | 627 | 609 | 615 | 16,000 | 6,150 |
| 1995-10-03 | 615 | 615 | 609 | 615 | 34,000 | 6,150 |
| 1995-10-02 | 623 | 623 | 610 | 610 | 3,000 | 6,100 |
| 1995-09-29 | 613 | 615 | 612 | 615 | 5,000 | 6,150 |
| 1995-09-28 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1995-09-27 | 613 | 613 | 610 | 610 | 8,000 | 6,100 |
| 1995-09-26 | 613 | 613 | 610 | 613 | 13,000 | 6,130 |
| 1995-09-25 | 620 | 623 | 615 | 615 | 48,000 | 6,150 |
| 1995-09-22 | 623 | 630 | 623 | 623 | 5,000 | 6,230 |
| 1995-09-21 | 630 | 640 | 630 | 630 | 42,000 | 6,300 |
| 1995-09-20 | 655 | 655 | 640 | 650 | 16,000 | 6,500 |
| 1995-09-19 | 648 | 648 | 640 | 640 | 8,000 | 6,400 |
| 1995-09-18 | 630 | 638 | 630 | 632 | 22,000 | 6,320 |
| 1995-09-14 | 648 | 648 | 635 | 635 | 22,000 | 6,350 |
| 1995-09-13 | 633 | 633 | 630 | 630 | 10,000 | 6,300 |
| 1995-09-12 | 650 | 650 | 632 | 632 | 4,000 | 6,320 |
| 1995-09-11 | 631 | 649 | 631 | 649 | 8,000 | 6,490 |
| 1995-09-08 | 650 | 650 | 630 | 630 | 48,000 | 6,300 |
| 1995-09-07 | 630 | 650 | 630 | 650 | 6,000 | 6,500 |
| 1995-09-06 | 630 | 650 | 630 | 650 | 22,000 | 6,500 |
| 1995-09-05 | 636 | 636 | 633 | 633 | 31,000 | 6,330 |
| 1995-09-04 | 654 | 660 | 654 | 656 | 38,000 | 6,560 |
| 1995-09-01 | 642 | 649 | 640 | 649 | 46,000 | 6,490 |
| 1995-08-31 | 635 | 649 | 635 | 649 | 36,000 | 6,490 |
| 1995-08-30 | 645 | 650 | 645 | 645 | 34,000 | 6,450 |
| 1995-08-29 | 627 | 655 | 627 | 655 | 10,000 | 6,550 |
| 1995-08-28 | 616 | 625 | 616 | 617 | 30,000 | 6,170 |
| 1995-08-25 | 635 | 636 | 615 | 615 | 8,000 | 6,150 |
| 1995-08-24 | 634 | 636 | 634 | 636 | 33,000 | 6,360 |
| 1995-08-23 | 639 | 645 | 639 | 641 | 12,000 | 6,410 |
| 1995-08-22 | 646 | 650 | 645 | 646 | 72,000 | 6,460 |
| 1995-08-21 | 639 | 639 | 636 | 636 | 54,000 | 6,360 |
| 1995-08-18 | 639 | 639 | 635 | 636 | 17,000 | 6,360 |
| 1995-08-17 | 651 | 651 | 641 | 641 | 13,000 | 6,410 |
| 1995-08-16 | 655 | 655 | 641 | 641 | 43,000 | 6,410 |
| 1995-08-15 | 619 | 640 | 619 | 635 | 67,000 | 6,350 |
| 1995-08-14 | 619 | 621 | 619 | 621 | 31,000 | 6,210 |
| 1995-08-11 | 612 | 619 | 612 | 619 | 20,000 | 6,190 |
| 1995-08-10 | 619 | 619 | 612 | 612 | 41,000 | 6,120 |
| 1995-08-09 | 620 | 620 | 612 | 615 | 86,000 | 6,150 |
| 1995-08-08 | 611 | 612 | 611 | 612 | 13,000 | 6,120 |
| 1995-08-07 | 640 | 640 | 630 | 630 | 28,000 | 6,300 |
| 1995-08-04 | 640 | 640 | 620 | 620 | 19,000 | 6,200 |
| 1995-08-03 | 640 | 645 | 625 | 640 | 10,000 | 6,400 |
| 1995-08-02 | 630 | 640 | 625 | 625 | 37,000 | 6,250 |
| 1995-08-01 | 629 | 629 | 623 | 623 | 20,000 | 6,230 |
| 1995-07-31 | 623 | 630 | 623 | 630 | 12,000 | 6,300 |
| 1995-07-28 | 640 | 640 | 625 | 630 | 28,000 | 6,300 |
| 1995-07-27 | 640 | 641 | 640 | 640 | 72,000 | 6,400 |
| 1995-07-26 | 616 | 640 | 616 | 640 | 27,000 | 6,400 |
| 1995-07-25 | 615 | 615 | 610 | 610 | 13,000 | 6,100 |
| 1995-07-24 | 629 | 629 | 621 | 621 | 30,000 | 6,210 |
| 1995-07-21 | 626 | 626 | 621 | 621 | 14,000 | 6,210 |
| 1995-07-20 | 642 | 645 | 630 | 645 | 78,000 | 6,450 |
| 1995-07-19 | 653 | 653 | 642 | 642 | 96,000 | 6,420 |
| 1995-07-18 | 661 | 661 | 648 | 648 | 21,000 | 6,480 |
| 1995-07-14 | 650 | 650 | 641 | 641 | 12,000 | 6,410 |
| 1995-07-13 | 655 | 659 | 640 | 640 | 189,000 | 6,400 |
| 1995-07-12 | 671 | 671 | 661 | 665 | 90,000 | 6,650 |
| 1995-07-11 | 659 | 666 | 659 | 666 | 7,000 | 6,660 |
| 1995-07-10 | 672 | 672 | 666 | 666 | 53,000 | 6,660 |
| 1995-07-07 | 671 | 671 | 671 | 671 | 16,000 | 6,710 |
| 1995-07-06 | 628 | 628 | 628 | 628 | 6,000 | 6,280 |
| 1995-07-05 | 645 | 645 | 628 | 628 | 14,000 | 6,280 |
| 1995-07-04 | 645 | 670 | 645 | 655 | 239,000 | 6,550 |
| 1995-07-03 | 620 | 635 | 620 | 635 | 15,000 | 6,350 |
| 1995-06-30 | 610 | 620 | 610 | 620 | 11,000 | 6,200 |
| 1995-06-29 | 610 | 610 | 608 | 610 | 36,000 | 6,100 |
| 1995-06-28 | 619 | 620 | 617 | 618 | 9,000 | 6,180 |
| 1995-06-27 | 620 | 621 | 620 | 621 | 7,000 | 6,210 |
| 1995-06-26 | 621 | 630 | 621 | 630 | 4,000 | 6,300 |
| 1995-06-23 | 621 | 621 | 621 | 621 | 20,000 | 6,210 |
| 1995-06-22 | 625 | 625 | 620 | 620 | 18,000 | 6,200 |
| 1995-06-21 | 620 | 625 | 620 | 625 | 14,000 | 6,250 |
| 1995-06-20 | 611 | 613 | 611 | 611 | 57,000 | 6,110 |
| 1995-06-19 | 610 | 611 | 610 | 611 | 3,000 | 6,110 |
| 1995-06-16 | 626 | 626 | 611 | 612 | 19,000 | 6,120 |
| 1995-06-15 | 607 | 608 | 605 | 608 | 51,000 | 6,080 |
| 1995-06-14 | 614 | 614 | 605 | 607 | 30,000 | 6,070 |
| 1995-06-13 | 600 | 601 | 600 | 601 | 12,000 | 6,010 |
| 1995-06-12 | 630 | 630 | 610 | 610 | 106,000 | 6,100 |
| 1995-06-09 | 635 | 645 | 626 | 630 | 38,000 | 6,300 |
| 1995-06-08 | 635 | 635 | 633 | 635 | 64,000 | 6,350 |
| 1995-06-07 | 633 | 635 | 633 | 634 | 44,000 | 6,340 |
| 1995-06-06 | 639 | 640 | 637 | 637 | 45,000 | 6,370 |
| 1995-06-05 | 645 | 645 | 636 | 636 | 77,000 | 6,360 |
| 1995-06-02 | 640 | 646 | 640 | 646 | 60,000 | 6,460 |
| 1995-06-01 | 635 | 637 | 635 | 637 | 14,000 | 6,370 |
| 1995-05-31 | 634 | 634 | 633 | 634 | 30,000 | 6,340 |
| 1995-05-30 | 635 | 635 | 633 | 633 | 22,000 | 6,330 |
| 1995-05-29 | 634 | 634 | 634 | 634 | 18,000 | 6,340 |
| 1995-05-26 | 623 | 633 | 623 | 633 | 105,000 | 6,330 |
| 1995-05-25 | 637 | 637 | 623 | 623 | 78,000 | 6,230 |
| 1995-05-24 | 645 | 645 | 637 | 637 | 77,000 | 6,370 |
| 1995-05-23 | 641 | 641 | 641 | 641 | 16,000 | 6,410 |
| 1995-05-22 | 640 | 641 | 635 | 635 | 95,000 | 6,350 |
| 1995-05-19 | 634 | 645 | 628 | 640 | 139,000 | 6,400 |
| 1995-05-18 | 641 | 641 | 641 | 641 | 50,000 | 6,410 |
| 1995-05-17 | 641 | 642 | 641 | 641 | 26,000 | 6,410 |
| 1995-05-16 | 643 | 643 | 640 | 640 | 63,000 | 6,400 |
| 1995-05-15 | 643 | 643 | 643 | 643 | 16,000 | 6,430 |
| 1995-05-12 | 641 | 644 | 641 | 644 | 21,000 | 6,440 |
| 1995-05-11 | 650 | 650 | 641 | 641 | 24,000 | 6,410 |
| 1995-05-10 | 640 | 641 | 637 | 641 | 161,000 | 6,410 |
| 1995-05-09 | 636 | 640 | 636 | 640 | 6,000 | 6,400 |
| 1995-05-08 | 635 | 640 | 635 | 639 | 34,000 | 6,390 |
| 1995-05-02 | 636 | 636 | 624 | 624 | 11,000 | 6,240 |
| 1995-05-01 | 625 | 625 | 625 | 625 | 19,000 | 6,250 |
| 1995-04-28 | 628 | 632 | 628 | 628 | 15,000 | 6,280 |
| 1995-04-27 | 631 | 631 | 628 | 628 | 18,000 | 6,280 |
| 1995-04-26 | 631 | 631 | 631 | 631 | 7,000 | 6,310 |
| 1995-04-25 | 644 | 646 | 634 | 634 | 42,000 | 6,340 |
| 1995-04-24 | 656 | 656 | 646 | 646 | 22,000 | 6,460 |
| 1995-04-21 | 646 | 646 | 646 | 646 | 15,000 | 6,460 |
| 1995-04-20 | 646 | 646 | 645 | 646 | 28,000 | 6,460 |
| 1995-04-19 | 610 | 626 | 610 | 626 | 141,000 | 6,260 |
| 1995-04-18 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
| 1995-04-17 | 601 | 601 | 600 | 600 | 9,000 | 6,000 |
| 1995-04-14 | 611 | 611 | 602 | 602 | 28,000 | 6,020 |
| 1995-04-13 | 611 | 615 | 610 | 610 | 54,000 | 6,100 |
| 1995-04-12 | 610 | 631 | 610 | 631 | 139,000 | 6,310 |
| 1995-04-11 | 586 | 599 | 580 | 599 | 18,000 | 5,990 |
| 1995-04-10 | 561 | 566 | 561 | 566 | 30,000 | 5,660 |
| 1995-04-07 | 560 | 561 | 560 | 561 | 4,000 | 5,610 |
| 1995-04-06 | 565 | 565 | 552 | 560 | 16,000 | 5,600 |
| 1995-04-05 | 584 | 584 | 575 | 575 | 11,000 | 5,750 |
| 1995-04-04 | 592 | 594 | 574 | 584 | 15,000 | 5,840 |
| 1995-04-03 | 610 | 610 | 582 | 582 | 38,000 | 5,820 |
| 1995-03-31 | 600 | 610 | 600 | 605 | 30,000 | 6,050 |
| 1995-03-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-03-29 | 600 | 601 | 600 | 601 | 4,000 | 6,010 |
| 1995-03-28 | 611 | 611 | 610 | 610 | 51,000 | 6,100 |
| 1995-03-27 | 596 | 605 | 596 | 605 | 37,000 | 6,050 |
| 1995-03-24 | 597 | 602 | 597 | 602 | 5,000 | 6,020 |
| 1995-03-23 | 600 | 610 | 596 | 596 | 44,000 | 5,960 |
| 1995-03-22 | 609 | 609 | 600 | 600 | 52,000 | 6,000 |
| 1995-03-20 | 600 | 600 | 599 | 599 | 43,000 | 5,990 |
| 1995-03-17 | 616 | 616 | 595 | 600 | 50,000 | 6,000 |
| 1995-03-16 | 615 | 615 | 610 | 610 | 41,000 | 6,100 |
| 1995-03-15 | 610 | 615 | 595 | 611 | 15,000 | 6,110 |
| 1995-03-14 | 619 | 619 | 617 | 617 | 36,000 | 6,170 |
| 1995-03-13 | 636 | 636 | 616 | 616 | 22,000 | 6,160 |
| 1995-03-10 | 666 | 680 | 636 | 636 | 75,000 | 6,360 |
| 1995-03-09 | 666 | 667 | 666 | 667 | 10,000 | 6,670 |
| 1995-03-08 | 685 | 685 | 666 | 666 | 8,000 | 6,660 |
| 1995-03-07 | 680 | 680 | 670 | 675 | 58,000 | 6,750 |
| 1995-03-06 | 665 | 666 | 665 | 666 | 3,000 | 6,660 |
| 1995-03-03 | 700 | 710 | 670 | 670 | 33,000 | 6,700 |
| 1995-03-02 | 698 | 700 | 698 | 700 | 56,000 | 7,000 |
| 1995-03-01 | 672 | 672 | 665 | 668 | 34,000 | 6,680 |
| 1995-02-28 | 665 | 665 | 660 | 665 | 12,000 | 6,650 |
| 1995-02-27 | 631 | 651 | 631 | 651 | 14,000 | 6,510 |
| 1995-02-24 | 664 | 665 | 664 | 665 | 8,000 | 6,650 |
| 1995-02-23 | 685 | 685 | 665 | 665 | 71,000 | 6,650 |
| 1995-02-22 | 710 | 710 | 690 | 690 | 9,000 | 6,900 |
| 1995-02-21 | 719 | 720 | 710 | 720 | 17,000 | 7,200 |
| 1995-02-20 | 724 | 729 | 724 | 724 | 5,000 | 7,240 |
| 1995-02-17 | 682 | 706 | 682 | 706 | 13,000 | 7,060 |
| 1995-02-16 | 710 | 710 | 690 | 690 | 22,000 | 6,900 |
| 1995-02-15 | 720 | 720 | 710 | 715 | 21,000 | 7,150 |
| 1995-02-14 | 721 | 730 | 720 | 730 | 5,000 | 7,300 |
| 1995-02-10 | 706 | 726 | 706 | 710 | 162,000 | 7,100 |
| 1995-02-09 | 719 | 719 | 706 | 706 | 14,000 | 7,060 |
| 1995-02-08 | 719 | 719 | 719 | 719 | 7,000 | 7,190 |
| 1995-02-07 | 730 | 730 | 729 | 729 | 23,000 | 7,290 |
| 1995-02-06 | 746 | 746 | 720 | 720 | 10,000 | 7,200 |
| 1995-02-03 | 748 | 748 | 735 | 745 | 13,000 | 7,450 |
| 1995-02-02 | 720 | 730 | 720 | 730 | 26,000 | 7,300 |
| 1995-02-01 | 720 | 720 | 710 | 710 | 54,000 | 7,100 |
| 1995-01-31 | 730 | 730 | 710 | 710 | 11,000 | 7,100 |
| 1995-01-30 | 723 | 734 | 722 | 728 | 13,000 | 7,280 |
| 1995-01-27 | 723 | 730 | 720 | 720 | 7,000 | 7,200 |
| 1995-01-26 | 741 | 741 | 725 | 730 | 23,000 | 7,300 |
| 1995-01-25 | 725 | 731 | 725 | 731 | 15,000 | 7,310 |
| 1995-01-24 | 743 | 744 | 743 | 744 | 8,000 | 7,440 |
| 1995-01-23 | 750 | 763 | 750 | 763 | 3,000 | 7,630 |
| 1995-01-20 | 767 | 767 | 750 | 750 | 21,000 | 7,500 |
| 1995-01-19 | 770 | 770 | 767 | 767 | 3,000 | 7,670 |
| 1995-01-18 | 785 | 785 | 770 | 770 | 5,000 | 7,700 |
| 1995-01-17 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1995-01-13 | 795 | 795 | 795 | 795 | 65,000 | 7,950 |
| 1995-01-12 | 790 | 795 | 790 | 795 | 40,000 | 7,950 |
| 1995-01-11 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1995-01-10 | 800 | 800 | 790 | 800 | 33,000 | 8,000 |
| 1995-01-09 | 795 | 800 | 790 | 800 | 15,000 | 8,000 |
| 1995-01-06 | 795 | 795 | 785 | 785 | 32,000 | 7,850 |
| 1995-01-05 | 800 | 803 | 795 | 800 | 30,000 | 8,000 |
| 1995-01-04 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
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
