9070 トナミホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 175 | 179 | 174 | 175 | 47,000 | 1,750 |
| 1997-12-29 | 173 | 175 | 168 | 175 | 20,000 | 1,750 |
| 1997-12-26 | 170 | 170 | 167 | 168 | 157,000 | 1,680 |
| 1997-12-25 | 171 | 177 | 170 | 171 | 182,000 | 1,710 |
| 1997-12-24 | 185 | 185 | 177 | 179 | 142,000 | 1,790 |
| 1997-12-22 | 188 | 190 | 178 | 181 | 133,000 | 1,810 |
| 1997-12-19 | 216 | 216 | 180 | 185 | 254,000 | 1,850 |
| 1997-12-18 | 230 | 230 | 211 | 211 | 49,000 | 2,110 |
| 1997-12-17 | 225 | 230 | 220 | 230 | 53,000 | 2,300 |
| 1997-12-16 | 232 | 232 | 221 | 225 | 34,000 | 2,250 |
| 1997-12-15 | 231 | 239 | 230 | 231 | 96,000 | 2,310 |
| 1997-12-12 | 250 | 250 | 230 | 230 | 125,000 | 2,300 |
| 1997-12-11 | 241 | 260 | 241 | 245 | 230,000 | 2,450 |
| 1997-12-10 | 249 | 249 | 240 | 245 | 37,000 | 2,450 |
| 1997-12-09 | 250 | 250 | 242 | 249 | 41,000 | 2,490 |
| 1997-12-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-12-05 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1997-12-04 | 255 | 260 | 240 | 240 | 78,000 | 2,400 |
| 1997-12-03 | 260 | 260 | 250 | 250 | 44,000 | 2,500 |
| 1997-12-02 | 250 | 259 | 250 | 255 | 78,000 | 2,550 |
| 1997-12-01 | 250 | 253 | 245 | 250 | 81,000 | 2,500 |
| 1997-11-28 | 250 | 260 | 245 | 250 | 64,000 | 2,500 |
| 1997-11-27 | 271 | 271 | 249 | 250 | 66,000 | 2,500 |
| 1997-11-26 | 279 | 280 | 270 | 271 | 29,000 | 2,710 |
| 1997-11-21 | 302 | 305 | 302 | 302 | 24,000 | 3,020 |
| 1997-11-20 | 304 | 315 | 304 | 305 | 128,000 | 3,050 |
| 1997-11-19 | 316 | 316 | 301 | 303 | 6,000 | 3,030 |
| 1997-11-18 | 325 | 331 | 325 | 331 | 25,000 | 3,310 |
| 1997-11-17 | 298 | 330 | 298 | 330 | 27,000 | 3,300 |
| 1997-11-14 | 317 | 317 | 299 | 299 | 15,000 | 2,990 |
| 1997-11-13 | 314 | 314 | 310 | 314 | 22,000 | 3,140 |
| 1997-11-12 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 1997-11-11 | 314 | 319 | 314 | 314 | 21,000 | 3,140 |
| 1997-11-10 | 319 | 320 | 318 | 318 | 9,000 | 3,180 |
| 1997-11-07 | 324 | 324 | 320 | 320 | 21,000 | 3,200 |
| 1997-11-06 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1997-11-05 | 326 | 326 | 321 | 326 | 23,000 | 3,260 |
| 1997-11-04 | 325 | 328 | 325 | 326 | 61,000 | 3,260 |
| 1997-10-31 | 321 | 322 | 321 | 322 | 6,000 | 3,220 |
| 1997-10-30 | 325 | 327 | 322 | 325 | 9,000 | 3,250 |
| 1997-10-29 | 319 | 328 | 319 | 320 | 19,000 | 3,200 |
| 1997-10-28 | 311 | 314 | 311 | 314 | 9,000 | 3,140 |
| 1997-10-27 | 319 | 320 | 319 | 320 | 13,000 | 3,200 |
| 1997-10-24 | 319 | 319 | 315 | 319 | 41,000 | 3,190 |
| 1997-10-23 | 316 | 322 | 315 | 320 | 66,000 | 3,200 |
| 1997-10-22 | 314 | 315 | 298 | 314 | 103,000 | 3,140 |
| 1997-10-21 | 317 | 317 | 314 | 314 | 25,000 | 3,140 |
| 1997-10-20 | 316 | 318 | 312 | 318 | 89,000 | 3,180 |
| 1997-10-17 | 324 | 329 | 316 | 316 | 97,000 | 3,160 |
| 1997-10-16 | 322 | 322 | 315 | 319 | 15,000 | 3,190 |
| 1997-10-15 | 319 | 320 | 318 | 318 | 35,000 | 3,180 |
| 1997-10-14 | 320 | 320 | 318 | 320 | 23,000 | 3,200 |
| 1997-10-13 | 340 | 340 | 320 | 320 | 9,000 | 3,200 |
| 1997-10-07 | 345 | 345 | 343 | 343 | 20,000 | 3,430 |
| 1997-10-06 | 345 | 345 | 345 | 345 | 58,000 | 3,450 |
| 1997-10-03 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1997-10-02 | 369 | 369 | 369 | 369 | 55,000 | 3,690 |
| 1997-10-01 | 384 | 384 | 380 | 380 | 35,000 | 3,800 |
| 1997-09-30 | 388 | 390 | 385 | 389 | 43,000 | 3,890 |
| 1997-09-29 | 392 | 392 | 390 | 390 | 18,000 | 3,900 |
| 1997-09-26 | 388 | 402 | 387 | 390 | 79,000 | 3,900 |
| 1997-09-25 | 402 | 405 | 391 | 391 | 10,000 | 3,910 |
| 1997-09-24 | 405 | 409 | 403 | 403 | 33,000 | 4,030 |
| 1997-09-22 | 410 | 410 | 405 | 405 | 56,000 | 4,050 |
| 1997-09-19 | 418 | 418 | 410 | 410 | 108,000 | 4,100 |
| 1997-09-18 | 423 | 423 | 410 | 415 | 34,000 | 4,150 |
| 1997-09-17 | 432 | 433 | 425 | 425 | 20,000 | 4,250 |
| 1997-09-16 | 437 | 439 | 431 | 431 | 28,000 | 4,310 |
| 1997-09-12 | 443 | 443 | 437 | 437 | 44,000 | 4,370 |
| 1997-09-11 | 478 | 480 | 472 | 473 | 31,000 | 4,730 |
| 1997-09-10 | 491 | 491 | 488 | 488 | 113,000 | 4,880 |
| 1997-09-09 | 492 | 492 | 488 | 491 | 56,000 | 4,910 |
| 1997-09-08 | 492 | 492 | 491 | 492 | 13,000 | 4,920 |
| 1997-09-05 | 494 | 495 | 492 | 495 | 34,000 | 4,950 |
| 1997-09-04 | 490 | 495 | 490 | 494 | 21,000 | 4,940 |
| 1997-09-03 | 467 | 494 | 467 | 494 | 14,000 | 4,940 |
| 1997-09-02 | 450 | 465 | 450 | 465 | 7,000 | 4,650 |
| 1997-09-01 | 431 | 440 | 431 | 440 | 108,000 | 4,400 |
| 1997-08-29 | 431 | 431 | 431 | 431 | 5,000 | 4,310 |
| 1997-08-28 | 432 | 436 | 430 | 431 | 7,000 | 4,310 |
| 1997-08-27 | 433 | 436 | 430 | 436 | 9,000 | 4,360 |
| 1997-08-26 | 430 | 433 | 430 | 433 | 22,000 | 4,330 |
| 1997-08-25 | 431 | 431 | 428 | 430 | 37,000 | 4,300 |
| 1997-08-22 | 435 | 435 | 428 | 428 | 44,000 | 4,280 |
| 1997-08-21 | 432 | 434 | 431 | 434 | 41,000 | 4,340 |
| 1997-08-20 | 437 | 440 | 437 | 439 | 98,000 | 4,390 |
| 1997-08-19 | 442 | 442 | 435 | 437 | 56,000 | 4,370 |
| 1997-08-18 | 436 | 438 | 432 | 437 | 33,000 | 4,370 |
| 1997-08-15 | 460 | 460 | 450 | 451 | 10,000 | 4,510 |
| 1997-08-14 | 462 | 464 | 456 | 460 | 121,000 | 4,600 |
| 1997-08-13 | 480 | 480 | 460 | 460 | 70,000 | 4,600 |
| 1997-08-12 | 486 | 486 | 485 | 486 | 13,000 | 4,860 |
| 1997-08-11 | 495 | 500 | 481 | 483 | 34,000 | 4,830 |
| 1997-08-08 | 510 | 510 | 500 | 500 | 65,000 | 5,000 |
| 1997-08-07 | 533 | 533 | 520 | 520 | 20,000 | 5,200 |
| 1997-08-06 | 538 | 538 | 525 | 533 | 52,000 | 5,330 |
| 1997-08-05 | 540 | 540 | 533 | 533 | 49,000 | 5,330 |
| 1997-08-04 | 540 | 540 | 540 | 540 | 56,000 | 5,400 |
| 1997-08-01 | 538 | 538 | 530 | 530 | 95,000 | 5,300 |
| 1997-07-31 | 551 | 554 | 551 | 551 | 8,000 | 5,510 |
| 1997-07-30 | 560 | 560 | 554 | 554 | 24,000 | 5,540 |
| 1997-07-29 | 556 | 565 | 556 | 560 | 43,000 | 5,600 |
| 1997-07-28 | 542 | 550 | 540 | 550 | 83,000 | 5,500 |
| 1997-07-25 | 540 | 544 | 534 | 537 | 117,000 | 5,370 |
| 1997-07-24 | 547 | 547 | 532 | 540 | 239,000 | 5,400 |
| 1997-07-23 | 541 | 550 | 538 | 545 | 182,000 | 5,450 |
| 1997-07-22 | 555 | 560 | 530 | 530 | 77,000 | 5,300 |
| 1997-07-18 | 552 | 560 | 540 | 555 | 76,000 | 5,550 |
| 1997-07-17 | 540 | 555 | 531 | 555 | 124,000 | 5,550 |
| 1997-07-16 | 540 | 550 | 540 | 550 | 52,000 | 5,500 |
| 1997-07-15 | 536 | 540 | 530 | 540 | 42,000 | 5,400 |
| 1997-07-14 | 539 | 540 | 536 | 540 | 8,000 | 5,400 |
| 1997-07-11 | 535 | 540 | 530 | 540 | 25,000 | 5,400 |
| 1997-07-10 | 525 | 540 | 525 | 535 | 26,000 | 5,350 |
| 1997-07-09 | 520 | 525 | 517 | 525 | 19,000 | 5,250 |
| 1997-07-08 | 520 | 523 | 515 | 520 | 22,000 | 5,200 |
| 1997-07-07 | 525 | 525 | 520 | 520 | 32,000 | 5,200 |
| 1997-07-04 | 529 | 529 | 525 | 525 | 10,000 | 5,250 |
| 1997-07-03 | 524 | 529 | 524 | 529 | 22,000 | 5,290 |
| 1997-07-02 | 524 | 524 | 524 | 524 | 12,000 | 5,240 |
| 1997-07-01 | 518 | 518 | 512 | 513 | 26,000 | 5,130 |
| 1997-06-30 | 518 | 518 | 518 | 518 | 25,000 | 5,180 |
| 1997-06-27 | 518 | 518 | 508 | 511 | 66,000 | 5,110 |
| 1997-06-26 | 513 | 513 | 508 | 508 | 61,000 | 5,080 |
| 1997-06-25 | 502 | 513 | 502 | 513 | 189,000 | 5,130 |
| 1997-06-24 | 514 | 514 | 502 | 507 | 79,000 | 5,070 |
| 1997-06-23 | 507 | 512 | 507 | 507 | 64,000 | 5,070 |
| 1997-06-20 | 514 | 514 | 512 | 512 | 69,000 | 5,120 |
| 1997-06-19 | 515 | 525 | 514 | 514 | 11,000 | 5,140 |
| 1997-06-18 | 516 | 520 | 516 | 520 | 8,000 | 5,200 |
| 1997-06-17 | 521 | 521 | 517 | 521 | 78,000 | 5,210 |
| 1997-06-16 | 525 | 530 | 525 | 525 | 26,000 | 5,250 |
| 1997-06-13 | 529 | 537 | 529 | 529 | 26,000 | 5,290 |
| 1997-06-12 | 512 | 538 | 512 | 528 | 134,000 | 5,280 |
| 1997-06-11 | 513 | 520 | 510 | 510 | 40,000 | 5,100 |
| 1997-06-10 | 525 | 525 | 513 | 513 | 63,000 | 5,130 |
| 1997-06-09 | 529 | 529 | 520 | 529 | 107,000 | 5,290 |
| 1997-06-06 | 520 | 520 | 511 | 520 | 31,000 | 5,200 |
| 1997-06-05 | 525 | 525 | 520 | 520 | 9,000 | 5,200 |
| 1997-06-04 | 531 | 534 | 531 | 534 | 12,000 | 5,340 |
| 1997-06-03 | 540 | 540 | 532 | 534 | 4,000 | 5,340 |
| 1997-06-02 | 540 | 541 | 530 | 530 | 33,000 | 5,300 |
| 1997-05-30 | 537 | 537 | 533 | 533 | 79,000 | 5,330 |
| 1997-05-29 | 537 | 540 | 537 | 538 | 38,000 | 5,380 |
| 1997-05-28 | 521 | 540 | 521 | 540 | 16,000 | 5,400 |
| 1997-05-27 | 520 | 521 | 520 | 520 | 58,000 | 5,200 |
| 1997-05-26 | 522 | 524 | 522 | 522 | 20,000 | 5,220 |
| 1997-05-23 | 528 | 528 | 520 | 521 | 41,000 | 5,210 |
| 1997-05-22 | 520 | 534 | 514 | 520 | 139,000 | 5,200 |
| 1997-05-21 | 530 | 530 | 510 | 510 | 24,000 | 5,100 |
| 1997-05-20 | 530 | 530 | 530 | 530 | 13,000 | 5,300 |
| 1997-05-19 | 540 | 540 | 530 | 530 | 52,000 | 5,300 |
| 1997-05-16 | 531 | 540 | 530 | 540 | 43,000 | 5,400 |
| 1997-05-15 | 519 | 530 | 519 | 530 | 50,000 | 5,300 |
| 1997-05-14 | 525 | 525 | 522 | 522 | 66,000 | 5,220 |
| 1997-05-13 | 523 | 525 | 515 | 525 | 21,000 | 5,250 |
| 1997-05-12 | 509 | 524 | 503 | 513 | 18,000 | 5,130 |
| 1997-05-09 | 515 | 515 | 510 | 510 | 47,000 | 5,100 |
| 1997-05-08 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1997-05-07 | 515 | 516 | 515 | 515 | 5,000 | 5,150 |
| 1997-05-06 | 510 | 545 | 510 | 515 | 73,000 | 5,150 |
| 1997-05-02 | 500 | 501 | 497 | 498 | 59,000 | 4,980 |
| 1997-05-01 | 502 | 510 | 499 | 500 | 109,000 | 5,000 |
| 1997-04-30 | 495 | 505 | 494 | 497 | 50,000 | 4,970 |
| 1997-04-28 | 487 | 492 | 486 | 492 | 13,000 | 4,920 |
| 1997-04-25 | 483 | 492 | 483 | 485 | 100,000 | 4,850 |
| 1997-04-24 | 481 | 484 | 481 | 483 | 20,000 | 4,830 |
| 1997-04-23 | 465 | 481 | 465 | 481 | 72,000 | 4,810 |
| 1997-04-22 | 459 | 467 | 459 | 465 | 17,000 | 4,650 |
| 1997-04-21 | 460 | 460 | 456 | 460 | 57,000 | 4,600 |
| 1997-04-18 | 450 | 455 | 445 | 455 | 62,000 | 4,550 |
| 1997-04-17 | 439 | 450 | 439 | 450 | 52,000 | 4,500 |
| 1997-04-16 | 430 | 436 | 430 | 436 | 219,000 | 4,360 |
| 1997-04-15 | 433 | 433 | 430 | 430 | 44,000 | 4,300 |
| 1997-04-14 | 431 | 435 | 431 | 433 | 8,000 | 4,330 |
| 1997-04-11 | 436 | 437 | 435 | 436 | 40,000 | 4,360 |
| 1997-04-10 | 452 | 455 | 435 | 435 | 56,000 | 4,350 |
| 1997-04-09 | 466 | 466 | 450 | 450 | 29,000 | 4,500 |
| 1997-04-08 | 473 | 473 | 465 | 466 | 8,000 | 4,660 |
| 1997-04-07 | 460 | 470 | 460 | 470 | 96,000 | 4,700 |
| 1997-04-04 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1997-04-03 | 487 | 494 | 487 | 494 | 45,000 | 4,940 |
| 1997-04-02 | 480 | 480 | 475 | 480 | 36,000 | 4,800 |
| 1997-04-01 | 485 | 485 | 470 | 475 | 38,000 | 4,750 |
| 1997-03-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-03-28 | 496 | 500 | 495 | 500 | 41,000 | 5,000 |
| 1997-03-27 | 495 | 500 | 495 | 496 | 45,000 | 4,960 |
| 1997-03-26 | 491 | 499 | 490 | 499 | 54,000 | 4,990 |
| 1997-03-25 | 495 | 498 | 490 | 498 | 83,000 | 4,980 |
| 1997-03-24 | 485 | 500 | 485 | 490 | 515,000 | 4,900 |
| 1997-03-21 | 506 | 506 | 496 | 500 | 13,000 | 5,000 |
| 1997-03-19 | 505 | 505 | 500 | 500 | 28,000 | 5,000 |
| 1997-03-18 | 501 | 506 | 501 | 506 | 56,000 | 5,060 |
| 1997-03-17 | 505 | 507 | 500 | 500 | 58,000 | 5,000 |
| 1997-03-14 | 491 | 505 | 491 | 505 | 32,000 | 5,050 |
| 1997-03-13 | 539 | 539 | 532 | 535 | 35,000 | 5,350 |
| 1997-03-12 | 540 | 540 | 535 | 535 | 11,000 | 5,350 |
| 1997-03-11 | 539 | 544 | 535 | 540 | 153,000 | 5,400 |
| 1997-03-10 | 531 | 539 | 531 | 539 | 53,000 | 5,390 |
| 1997-03-07 | 509 | 529 | 509 | 529 | 17,000 | 5,290 |
| 1997-03-06 | 522 | 529 | 509 | 509 | 8,000 | 5,090 |
| 1997-03-05 | 510 | 512 | 510 | 512 | 36,000 | 5,120 |
| 1997-03-04 | 510 | 510 | 505 | 505 | 10,000 | 5,050 |
| 1997-03-03 | 522 | 522 | 500 | 500 | 87,000 | 5,000 |
| 1997-02-28 | 520 | 527 | 520 | 527 | 21,000 | 5,270 |
| 1997-02-27 | 535 | 535 | 517 | 527 | 8,000 | 5,270 |
| 1997-02-26 | 507 | 516 | 507 | 515 | 94,000 | 5,150 |
| 1997-02-25 | 506 | 506 | 506 | 506 | 9,000 | 5,060 |
| 1997-02-24 | 509 | 520 | 509 | 515 | 22,000 | 5,150 |
| 1997-02-21 | 519 | 520 | 502 | 506 | 30,000 | 5,060 |
| 1997-02-20 | 493 | 529 | 493 | 520 | 20,000 | 5,200 |
| 1997-02-19 | 501 | 501 | 490 | 491 | 17,000 | 4,910 |
| 1997-02-18 | 500 | 501 | 500 | 500 | 34,000 | 5,000 |
| 1997-02-17 | 531 | 537 | 510 | 510 | 10,000 | 5,100 |
| 1997-02-14 | 540 | 540 | 537 | 537 | 13,000 | 5,370 |
| 1997-02-13 | 549 | 559 | 539 | 540 | 56,000 | 5,400 |
| 1997-02-12 | 541 | 559 | 541 | 549 | 28,000 | 5,490 |
| 1997-02-10 | 519 | 559 | 519 | 549 | 71,000 | 5,490 |
| 1997-02-07 | 530 | 549 | 519 | 519 | 8,000 | 5,190 |
| 1997-02-06 | 526 | 536 | 526 | 536 | 13,000 | 5,360 |
| 1997-02-05 | 538 | 548 | 536 | 536 | 37,000 | 5,360 |
| 1997-02-04 | 543 | 552 | 543 | 548 | 141,000 | 5,480 |
| 1997-02-03 | 513 | 513 | 513 | 513 | 3,000 | 5,130 |
| 1997-01-31 | 512 | 512 | 502 | 502 | 13,000 | 5,020 |
| 1997-01-30 | 500 | 503 | 492 | 492 | 52,000 | 4,920 |
| 1997-01-29 | 497 | 506 | 497 | 498 | 50,000 | 4,980 |
| 1997-01-28 | 493 | 501 | 490 | 492 | 81,000 | 4,920 |
| 1997-01-27 | 520 | 520 | 503 | 503 | 50,000 | 5,030 |
| 1997-01-24 | 537 | 540 | 531 | 537 | 38,000 | 5,370 |
| 1997-01-23 | 530 | 537 | 530 | 537 | 18,000 | 5,370 |
| 1997-01-22 | 532 | 532 | 530 | 530 | 14,000 | 5,300 |
| 1997-01-21 | 535 | 535 | 522 | 522 | 36,000 | 5,220 |
| 1997-01-20 | 561 | 561 | 530 | 537 | 29,000 | 5,370 |
| 1997-01-17 | 566 | 566 | 560 | 560 | 30,000 | 5,600 |
| 1997-01-16 | 562 | 566 | 561 | 561 | 35,000 | 5,610 |
| 1997-01-14 | 561 | 561 | 560 | 560 | 28,000 | 5,600 |
| 1997-01-13 | 560 | 567 | 560 | 567 | 44,000 | 5,670 |
| 1997-01-10 | 602 | 607 | 560 | 560 | 134,000 | 5,600 |
| 1997-01-09 | 614 | 614 | 602 | 602 | 47,000 | 6,020 |
| 1997-01-08 | 628 | 628 | 614 | 614 | 49,000 | 6,140 |
| 1997-01-07 | 647 | 647 | 628 | 628 | 9,000 | 6,280 |
| 1997-01-06 | 631 | 631 | 628 | 628 | 51,000 | 6,280 |
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
