9070 トナミホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 627 | 630 | 626 | 630 | 7,000 | 6,300 |
| 1996-12-26 | 639 | 650 | 626 | 626 | 67,000 | 6,260 |
| 1996-12-25 | 620 | 639 | 620 | 639 | 23,000 | 6,390 |
| 1996-12-24 | 605 | 620 | 605 | 620 | 38,000 | 6,200 |
| 1996-12-20 | 624 | 624 | 611 | 612 | 36,000 | 6,120 |
| 1996-12-19 | 620 | 620 | 618 | 618 | 29,000 | 6,180 |
| 1996-12-18 | 615 | 620 | 615 | 620 | 20,000 | 6,200 |
| 1996-12-17 | 615 | 615 | 610 | 614 | 30,000 | 6,140 |
| 1996-12-16 | 615 | 615 | 614 | 615 | 32,000 | 6,150 |
| 1996-12-13 | 596 | 599 | 596 | 596 | 64,000 | 5,960 |
| 1996-12-12 | 606 | 610 | 606 | 606 | 7,000 | 6,060 |
| 1996-12-11 | 627 | 627 | 614 | 615 | 40,000 | 6,150 |
| 1996-12-10 | 641 | 650 | 627 | 627 | 66,000 | 6,270 |
| 1996-12-09 | 641 | 641 | 640 | 640 | 2,000 | 6,400 |
| 1996-12-06 | 649 | 650 | 643 | 643 | 28,000 | 6,430 |
| 1996-12-05 | 644 | 650 | 644 | 650 | 17,000 | 6,500 |
| 1996-12-04 | 639 | 649 | 636 | 644 | 8,000 | 6,440 |
| 1996-12-03 | 642 | 650 | 641 | 641 | 31,000 | 6,410 |
| 1996-12-02 | 649 | 650 | 640 | 640 | 36,000 | 6,400 |
| 1996-11-29 | 655 | 655 | 639 | 649 | 16,000 | 6,490 |
| 1996-11-28 | 645 | 645 | 645 | 645 | 60,000 | 6,450 |
| 1996-11-27 | 643 | 649 | 637 | 638 | 154,000 | 6,380 |
| 1996-11-26 | 635 | 635 | 630 | 635 | 50,000 | 6,350 |
| 1996-11-25 | 650 | 650 | 625 | 625 | 9,000 | 6,250 |
| 1996-11-22 | 645 | 652 | 642 | 647 | 21,000 | 6,470 |
| 1996-11-21 | 650 | 660 | 645 | 646 | 22,000 | 6,460 |
| 1996-11-20 | 657 | 657 | 656 | 656 | 44,000 | 6,560 |
| 1996-11-19 | 647 | 647 | 647 | 647 | 1,000 | 6,470 |
| 1996-11-18 | 653 | 653 | 647 | 647 | 7,000 | 6,470 |
| 1996-11-15 | 654 | 655 | 650 | 650 | 55,000 | 6,500 |
| 1996-11-14 | 652 | 653 | 652 | 653 | 27,000 | 6,530 |
| 1996-11-13 | 653 | 653 | 648 | 648 | 73,000 | 6,480 |
| 1996-11-12 | 655 | 655 | 653 | 653 | 21,000 | 6,530 |
| 1996-11-11 | 670 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1996-11-08 | 653 | 668 | 653 | 667 | 52,000 | 6,670 |
| 1996-11-07 | 670 | 670 | 658 | 658 | 24,000 | 6,580 |
| 1996-11-06 | 660 | 670 | 656 | 670 | 119,000 | 6,700 |
| 1996-11-05 | 670 | 670 | 659 | 659 | 29,000 | 6,590 |
| 1996-11-01 | 648 | 655 | 646 | 655 | 51,000 | 6,550 |
| 1996-10-31 | 651 | 651 | 648 | 648 | 125,000 | 6,480 |
| 1996-10-30 | 654 | 654 | 651 | 651 | 14,000 | 6,510 |
| 1996-10-29 | 665 | 665 | 654 | 654 | 12,000 | 6,540 |
| 1996-10-28 | 632 | 672 | 632 | 670 | 24,000 | 6,700 |
| 1996-10-25 | 664 | 664 | 651 | 651 | 25,000 | 6,510 |
| 1996-10-24 | 663 | 666 | 663 | 666 | 48,000 | 6,660 |
| 1996-10-23 | 652 | 660 | 652 | 658 | 26,000 | 6,580 |
| 1996-10-22 | 650 | 651 | 650 | 651 | 48,000 | 6,510 |
| 1996-10-21 | 674 | 674 | 655 | 655 | 10,000 | 6,550 |
| 1996-10-18 | 652 | 670 | 652 | 655 | 60,000 | 6,550 |
| 1996-10-17 | 658 | 659 | 642 | 642 | 41,000 | 6,420 |
| 1996-10-16 | 660 | 660 | 650 | 660 | 70,000 | 6,600 |
| 1996-10-15 | 660 | 670 | 655 | 660 | 29,000 | 6,600 |
| 1996-10-14 | 679 | 679 | 670 | 670 | 20,000 | 6,700 |
| 1996-10-11 | 685 | 687 | 670 | 686 | 58,000 | 6,860 |
| 1996-10-09 | 669 | 687 | 669 | 687 | 55,000 | 6,870 |
| 1996-10-08 | 665 | 668 | 665 | 668 | 22,000 | 6,680 |
| 1996-10-07 | 683 | 683 | 668 | 668 | 25,000 | 6,680 |
| 1996-10-04 | 670 | 683 | 660 | 683 | 36,000 | 6,830 |
| 1996-10-03 | 693 | 694 | 670 | 670 | 19,000 | 6,700 |
| 1996-10-02 | 698 | 700 | 690 | 700 | 44,000 | 7,000 |
| 1996-10-01 | 690 | 700 | 690 | 700 | 11,000 | 7,000 |
| 1996-09-30 | 697 | 697 | 690 | 690 | 20,000 | 6,900 |
| 1996-09-27 | 686 | 695 | 686 | 686 | 17,000 | 6,860 |
| 1996-09-26 | 670 | 685 | 670 | 685 | 15,000 | 6,850 |
| 1996-09-25 | 670 | 680 | 670 | 680 | 46,000 | 6,800 |
| 1996-09-24 | 679 | 679 | 660 | 665 | 27,000 | 6,650 |
| 1996-09-20 | 665 | 673 | 663 | 673 | 72,000 | 6,730 |
| 1996-09-19 | 660 | 670 | 656 | 670 | 193,000 | 6,700 |
| 1996-09-18 | 665 | 670 | 663 | 663 | 43,000 | 6,630 |
| 1996-09-17 | 673 | 680 | 670 | 670 | 176,000 | 6,700 |
| 1996-09-13 | 650 | 660 | 650 | 660 | 320,000 | 6,600 |
| 1996-09-12 | 680 | 680 | 650 | 650 | 22,000 | 6,500 |
| 1996-09-11 | 680 | 686 | 680 | 683 | 22,000 | 6,830 |
| 1996-09-10 | 665 | 690 | 665 | 686 | 36,000 | 6,860 |
| 1996-09-09 | 662 | 664 | 661 | 664 | 15,000 | 6,640 |
| 1996-09-06 | 661 | 664 | 660 | 660 | 7,000 | 6,600 |
| 1996-09-05 | 651 | 661 | 651 | 660 | 29,000 | 6,600 |
| 1996-09-04 | 652 | 652 | 651 | 651 | 3,000 | 6,510 |
| 1996-09-03 | 651 | 651 | 650 | 650 | 5,000 | 6,500 |
| 1996-09-02 | 674 | 680 | 670 | 670 | 27,000 | 6,700 |
| 1996-08-30 | 674 | 674 | 674 | 674 | 14,000 | 6,740 |
| 1996-08-28 | 677 | 677 | 677 | 677 | 10,000 | 6,770 |
| 1996-08-27 | 682 | 682 | 677 | 677 | 6,000 | 6,770 |
| 1996-08-26 | 690 | 694 | 690 | 694 | 35,000 | 6,940 |
| 1996-08-23 | 687 | 687 | 687 | 687 | 3,000 | 6,870 |
| 1996-08-22 | 696 | 696 | 687 | 687 | 13,000 | 6,870 |
| 1996-08-21 | 687 | 687 | 687 | 687 | 16,000 | 6,870 |
| 1996-08-20 | 696 | 696 | 696 | 696 | 3,000 | 6,960 |
| 1996-08-19 | 675 | 680 | 675 | 675 | 45,000 | 6,750 |
| 1996-08-16 | 694 | 694 | 675 | 675 | 2,000 | 6,750 |
| 1996-08-15 | 675 | 675 | 675 | 675 | 20,000 | 6,750 |
| 1996-08-14 | 675 | 680 | 675 | 675 | 14,000 | 6,750 |
| 1996-08-13 | 672 | 675 | 672 | 675 | 37,000 | 6,750 |
| 1996-08-12 | 672 | 672 | 672 | 672 | 9,000 | 6,720 |
| 1996-08-09 | 652 | 672 | 652 | 672 | 144,000 | 6,720 |
| 1996-08-08 | 662 | 662 | 650 | 652 | 17,000 | 6,520 |
| 1996-08-07 | 668 | 677 | 662 | 662 | 8,000 | 6,620 |
| 1996-08-06 | 677 | 677 | 667 | 677 | 8,000 | 6,770 |
| 1996-08-05 | 686 | 687 | 686 | 687 | 4,000 | 6,870 |
| 1996-08-02 | 698 | 700 | 685 | 695 | 30,000 | 6,950 |
| 1996-08-01 | 671 | 698 | 671 | 696 | 34,000 | 6,960 |
| 1996-07-31 | 698 | 698 | 698 | 698 | 108,000 | 6,980 |
| 1996-07-30 | 685 | 695 | 685 | 695 | 11,000 | 6,950 |
| 1996-07-29 | 693 | 693 | 693 | 693 | 20,000 | 6,930 |
| 1996-07-26 | 693 | 693 | 685 | 693 | 40,000 | 6,930 |
| 1996-07-25 | 713 | 713 | 693 | 693 | 9,000 | 6,930 |
| 1996-07-24 | 711 | 718 | 702 | 702 | 42,000 | 7,020 |
| 1996-07-23 | 710 | 711 | 706 | 711 | 5,000 | 7,110 |
| 1996-07-22 | 724 | 724 | 711 | 711 | 15,000 | 7,110 |
| 1996-07-19 | 720 | 725 | 720 | 720 | 23,000 | 7,200 |
| 1996-07-18 | 727 | 742 | 720 | 720 | 126,000 | 7,200 |
| 1996-07-17 | 719 | 720 | 719 | 720 | 16,000 | 7,200 |
| 1996-07-16 | 725 | 725 | 719 | 719 | 62,000 | 7,190 |
| 1996-07-15 | 740 | 741 | 725 | 725 | 23,000 | 7,250 |
| 1996-07-12 | 750 | 750 | 734 | 734 | 98,000 | 7,340 |
| 1996-07-11 | 749 | 749 | 742 | 742 | 35,000 | 7,420 |
| 1996-07-10 | 731 | 750 | 731 | 750 | 149,000 | 7,500 |
| 1996-07-09 | 721 | 721 | 720 | 721 | 14,000 | 7,210 |
| 1996-07-08 | 721 | 724 | 721 | 721 | 5,000 | 7,210 |
| 1996-07-05 | 728 | 728 | 724 | 724 | 4,000 | 7,240 |
| 1996-07-04 | 737 | 737 | 725 | 725 | 20,000 | 7,250 |
| 1996-07-03 | 740 | 740 | 738 | 738 | 25,000 | 7,380 |
| 1996-07-02 | 747 | 747 | 735 | 740 | 10,000 | 7,400 |
| 1996-07-01 | 749 | 749 | 735 | 747 | 9,000 | 7,470 |
| 1996-06-28 | 740 | 740 | 735 | 735 | 6,000 | 7,350 |
| 1996-06-27 | 765 | 770 | 750 | 750 | 19,000 | 7,500 |
| 1996-06-26 | 740 | 765 | 740 | 765 | 27,000 | 7,650 |
| 1996-06-25 | 762 | 762 | 755 | 762 | 37,000 | 7,620 |
| 1996-06-24 | 750 | 754 | 749 | 754 | 34,000 | 7,540 |
| 1996-06-21 | 750 | 750 | 747 | 748 | 13,000 | 7,480 |
| 1996-06-20 | 745 | 745 | 740 | 740 | 36,000 | 7,400 |
| 1996-06-19 | 737 | 745 | 737 | 745 | 30,000 | 7,450 |
| 1996-06-18 | 745 | 745 | 742 | 742 | 18,000 | 7,420 |
| 1996-06-17 | 729 | 745 | 729 | 745 | 13,000 | 7,450 |
| 1996-06-14 | 750 | 774 | 750 | 773 | 98,000 | 7,730 |
| 1996-06-13 | 726 | 730 | 720 | 730 | 24,000 | 7,300 |
| 1996-06-12 | 725 | 727 | 725 | 727 | 12,000 | 7,270 |
| 1996-06-11 | 719 | 720 | 711 | 720 | 35,000 | 7,200 |
| 1996-06-10 | 726 | 728 | 720 | 720 | 44,000 | 7,200 |
| 1996-06-07 | 745 | 745 | 726 | 726 | 11,000 | 7,260 |
| 1996-06-06 | 748 | 748 | 725 | 726 | 32,000 | 7,260 |
| 1996-06-05 | 752 | 752 | 749 | 749 | 13,000 | 7,490 |
| 1996-06-04 | 726 | 735 | 726 | 732 | 77,000 | 7,320 |
| 1996-06-03 | 750 | 750 | 726 | 726 | 104,000 | 7,260 |
| 1996-05-31 | 746 | 755 | 745 | 745 | 20,000 | 7,450 |
| 1996-05-30 | 760 | 760 | 745 | 745 | 12,000 | 7,450 |
| 1996-05-29 | 760 | 760 | 750 | 760 | 14,000 | 7,600 |
| 1996-05-28 | 731 | 760 | 730 | 760 | 15,000 | 7,600 |
| 1996-05-27 | 721 | 735 | 720 | 730 | 58,000 | 7,300 |
| 1996-05-24 | 739 | 739 | 731 | 735 | 31,000 | 7,350 |
| 1996-05-23 | 746 | 746 | 731 | 740 | 58,000 | 7,400 |
| 1996-05-22 | 750 | 752 | 746 | 746 | 40,000 | 7,460 |
| 1996-05-21 | 761 | 761 | 740 | 740 | 19,000 | 7,400 |
| 1996-05-20 | 768 | 778 | 760 | 760 | 71,000 | 7,600 |
| 1996-05-17 | 780 | 780 | 752 | 752 | 28,000 | 7,520 |
| 1996-05-16 | 763 | 774 | 763 | 773 | 54,000 | 7,730 |
| 1996-05-15 | 762 | 763 | 753 | 762 | 83,000 | 7,620 |
| 1996-05-14 | 739 | 763 | 739 | 763 | 29,000 | 7,630 |
| 1996-05-13 | 760 | 770 | 738 | 753 | 285,000 | 7,530 |
| 1996-05-10 | 767 | 785 | 767 | 770 | 73,000 | 7,700 |
| 1996-05-09 | 776 | 776 | 753 | 766 | 48,000 | 7,660 |
| 1996-05-08 | 777 | 785 | 776 | 776 | 42,000 | 7,760 |
| 1996-05-07 | 779 | 780 | 775 | 777 | 34,000 | 7,770 |
| 1996-05-02 | 785 | 785 | 775 | 775 | 106,000 | 7,750 |
| 1996-05-01 | 758 | 787 | 758 | 779 | 158,000 | 7,790 |
| 1996-04-30 | 750 | 750 | 735 | 750 | 42,000 | 7,500 |
| 1996-04-26 | 763 | 764 | 750 | 759 | 46,000 | 7,590 |
| 1996-04-25 | 769 | 769 | 760 | 769 | 20,000 | 7,690 |
| 1996-04-24 | 775 | 775 | 753 | 770 | 45,000 | 7,700 |
| 1996-04-23 | 774 | 785 | 770 | 771 | 78,000 | 7,710 |
| 1996-04-22 | 781 | 789 | 779 | 784 | 75,000 | 7,840 |
| 1996-04-19 | 807 | 809 | 776 | 776 | 110,000 | 7,760 |
| 1996-04-18 | 802 | 820 | 800 | 814 | 546,000 | 8,140 |
| 1996-04-17 | 794 | 803 | 775 | 799 | 529,000 | 7,990 |
| 1996-04-16 | 754 | 800 | 754 | 785 | 696,000 | 7,850 |
| 1996-04-15 | 708 | 734 | 708 | 734 | 202,000 | 7,340 |
| 1996-04-12 | 703 | 709 | 700 | 708 | 591,000 | 7,080 |
| 1996-04-11 | 710 | 724 | 710 | 724 | 107,000 | 7,240 |
| 1996-04-10 | 682 | 710 | 682 | 700 | 146,000 | 7,000 |
| 1996-04-09 | 690 | 690 | 682 | 682 | 35,000 | 6,820 |
| 1996-04-08 | 685 | 685 | 680 | 682 | 21,000 | 6,820 |
| 1996-04-05 | 690 | 690 | 681 | 684 | 48,000 | 6,840 |
| 1996-04-04 | 690 | 690 | 685 | 690 | 49,000 | 6,900 |
| 1996-04-03 | 690 | 690 | 680 | 680 | 107,000 | 6,800 |
| 1996-04-02 | 690 | 690 | 687 | 687 | 6,000 | 6,870 |
| 1996-04-01 | 685 | 689 | 680 | 687 | 12,000 | 6,870 |
| 1996-03-29 | 680 | 690 | 680 | 685 | 38,000 | 6,850 |
| 1996-03-28 | 681 | 681 | 680 | 680 | 11,000 | 6,800 |
| 1996-03-27 | 679 | 679 | 678 | 678 | 3,000 | 6,780 |
| 1996-03-26 | 651 | 680 | 651 | 680 | 22,000 | 6,800 |
| 1996-03-25 | 661 | 671 | 660 | 660 | 27,000 | 6,600 |
| 1996-03-22 | 665 | 665 | 656 | 660 | 24,000 | 6,600 |
| 1996-03-21 | 675 | 690 | 660 | 665 | 407,000 | 6,650 |
| 1996-03-19 | 681 | 681 | 678 | 678 | 10,000 | 6,780 |
| 1996-03-18 | 671 | 690 | 671 | 681 | 16,000 | 6,810 |
| 1996-03-15 | 661 | 671 | 661 | 671 | 5,000 | 6,710 |
| 1996-03-14 | 666 | 666 | 666 | 666 | 53,000 | 6,660 |
| 1996-03-13 | 662 | 662 | 660 | 660 | 4,000 | 6,600 |
| 1996-03-12 | 660 | 660 | 655 | 655 | 10,000 | 6,550 |
| 1996-03-11 | 677 | 690 | 677 | 690 | 13,000 | 6,900 |
| 1996-03-08 | 659 | 690 | 659 | 690 | 111,000 | 6,900 |
| 1996-03-07 | 664 | 689 | 664 | 689 | 15,000 | 6,890 |
| 1996-03-06 | 675 | 690 | 675 | 675 | 17,000 | 6,750 |
| 1996-03-05 | 676 | 690 | 676 | 681 | 27,000 | 6,810 |
| 1996-03-04 | 690 | 690 | 676 | 676 | 27,000 | 6,760 |
| 1996-03-01 | 695 | 695 | 685 | 685 | 2,000 | 6,850 |
| 1996-02-29 | 684 | 695 | 675 | 695 | 27,000 | 6,950 |
| 1996-02-28 | 698 | 698 | 694 | 694 | 39,000 | 6,940 |
| 1996-02-27 | 676 | 677 | 671 | 671 | 8,000 | 6,710 |
| 1996-02-26 | 670 | 678 | 670 | 678 | 3,000 | 6,780 |
| 1996-02-23 | 681 | 681 | 680 | 680 | 2,000 | 6,800 |
| 1996-02-22 | 698 | 706 | 698 | 699 | 13,000 | 6,990 |
| 1996-02-21 | 699 | 699 | 699 | 699 | 11,000 | 6,990 |
| 1996-02-20 | 708 | 708 | 680 | 680 | 11,000 | 6,800 |
| 1996-02-19 | 700 | 707 | 700 | 707 | 8,000 | 7,070 |
| 1996-02-16 | 702 | 702 | 690 | 698 | 59,000 | 6,980 |
| 1996-02-15 | 687 | 701 | 687 | 700 | 221,000 | 7,000 |
| 1996-02-14 | 679 | 699 | 679 | 697 | 18,000 | 6,970 |
| 1996-02-13 | 697 | 697 | 679 | 679 | 25,000 | 6,790 |
| 1996-02-09 | 685 | 694 | 675 | 694 | 35,000 | 6,940 |
| 1996-02-08 | 675 | 695 | 675 | 695 | 26,000 | 6,950 |
| 1996-02-07 | 691 | 697 | 690 | 690 | 10,000 | 6,900 |
| 1996-02-06 | 697 | 697 | 693 | 693 | 10,000 | 6,930 |
| 1996-02-05 | 701 | 701 | 698 | 698 | 8,000 | 6,980 |
| 1996-02-02 | 705 | 710 | 700 | 709 | 35,000 | 7,090 |
| 1996-02-01 | 700 | 700 | 695 | 700 | 25,000 | 7,000 |
| 1996-01-31 | 677 | 697 | 677 | 697 | 4,000 | 6,970 |
| 1996-01-30 | 675 | 675 | 675 | 675 | 6,000 | 6,750 |
| 1996-01-29 | 680 | 680 | 674 | 674 | 57,000 | 6,740 |
| 1996-01-26 | 690 | 700 | 685 | 700 | 11,000 | 7,000 |
| 1996-01-25 | 690 | 690 | 690 | 690 | 30,000 | 6,900 |
| 1996-01-24 | 696 | 696 | 672 | 690 | 26,000 | 6,900 |
| 1996-01-23 | 671 | 700 | 671 | 700 | 6,000 | 7,000 |
| 1996-01-22 | 710 | 710 | 710 | 710 | 23,000 | 7,100 |
| 1996-01-19 | 700 | 710 | 695 | 710 | 73,000 | 7,100 |
| 1996-01-18 | 704 | 704 | 700 | 700 | 7,000 | 7,000 |
| 1996-01-17 | 706 | 707 | 704 | 704 | 22,000 | 7,040 |
| 1996-01-16 | 710 | 715 | 706 | 706 | 100,000 | 7,060 |
| 1996-01-12 | 706 | 710 | 706 | 710 | 16,000 | 7,100 |
| 1996-01-11 | 706 | 707 | 700 | 700 | 122,000 | 7,000 |
| 1996-01-10 | 710 | 715 | 706 | 706 | 77,000 | 7,060 |
| 1996-01-09 | 704 | 714 | 704 | 710 | 61,000 | 7,100 |
| 1996-01-08 | 700 | 700 | 699 | 700 | 87,000 | 7,000 |
| 1996-01-05 | 673 | 690 | 672 | 690 | 47,000 | 6,900 |
| 1996-01-04 | 668 | 670 | 664 | 670 | 18,000 | 6,700 |
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