9070 トナミホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	205	214	205	214	12,000	2,140
1998-12-29	210	210	210	210	1,000	2,100
1998-12-28	209	210	209	210	3,000	2,100
1998-12-25	195	213	192	213	67,000	2,130
1998-12-24	190	193	190	190	18,000	1,900
1998-12-22	194	195	191	195	46,000	1,950
1998-12-21	196	196	194	194	32,000	1,940
1998-12-18	196	201	196	198	116,000	1,980
1998-12-17	202	202	195	195	40,000	1,950
1998-12-16	205	205	202	202	30,000	2,020
1998-12-15	215	215	202	202	49,000	2,020
1998-12-14	216	220	206	210	224,000	2,100
1998-12-11	201	217	201	217	57,000	2,170
1998-12-10	205	210	200	201	56,000	2,010
1998-12-09	210	211	205	205	17,000	2,050
1998-12-08	210	210	209	209	25,000	2,090
1998-12-07	218	219	215	215	13,000	2,150
1998-12-04	218	230	218	225	68,000	2,250
1998-12-03	218	223	218	223	17,000	2,230
1998-12-02	230	230	218	218	22,000	2,180
1998-12-01	220	220	216	216	3,000	2,160
1998-11-30	220	230	220	230	20,000	2,300
1998-11-27	220	228	220	223	15,000	2,230
1998-11-26	211	229	211	229	26,000	2,290
1998-11-25	226	226	226	226	6,000	2,260
1998-11-24	215	223	215	223	18,000	2,230
1998-11-20	210	238	210	230	100,000	2,300
1998-11-19	209	209	208	209	8,000	2,090
1998-11-18	204	208	204	208	28,000	2,080
1998-11-17	204	205	204	204	19,000	2,040
1998-11-16	204	204	200	201	4,000	2,010
1998-11-13	200	200	197	200	19,000	2,000
1998-11-12	200	205	198	200	39,000	2,000
1998-11-11	190	200	190	200	40,000	2,000
1998-11-10	198	200	198	200	33,000	2,000
1998-11-09	200	201	195	200	43,000	2,000
1998-11-06	205	206	200	200	85,000	2,000
1998-11-05	205	207	205	205	53,000	2,050
1998-11-04	201	210	201	208	36,000	2,080
1998-11-02	188	197	188	197	53,000	1,970
1998-10-30	190	190	181	182	20,000	1,820
1998-10-29	182	182	179	180	42,000	1,800
1998-10-28	182	185	178	182	51,000	1,820
1998-10-27	190	190	182	182	24,000	1,820
1998-10-26	193	193	190	190	27,000	1,900
1998-10-23	196	201	190	192	34,000	1,920
1998-10-22	194	209	190	195	76,000	1,950
1998-10-21	182	195	182	189	65,000	1,890
1998-10-20	181	195	180	180	227,000	1,800
1998-10-19	185	188	180	180	86,000	1,800
1998-10-16	190	195	176	180	33,000	1,800
1998-10-15	196	197	190	190	76,000	1,900
1998-10-14	201	202	197	197	34,000	1,970
1998-10-13	207	207	201	201	19,000	2,010
1998-10-12	211	221	210	212	24,000	2,120
1998-10-09	202	212	202	212	14,000	2,120
1998-10-08	213	215	213	215	10,000	2,150
1998-10-07	215	225	210	213	47,000	2,130
1998-10-06	215	215	215	215	2,000	2,150
1998-10-05	220	230	220	230	66,000	2,300
1998-10-02	210	220	210	220	12,000	2,200
1998-10-01	224	234	224	230	7,000	2,300
1998-09-30	229	240	220	220	21,000	2,200
1998-09-29	229	229	225	225	4,000	2,250
1998-09-28	230	230	229	229	7,000	2,290
1998-09-25	227	253	227	230	60,000	2,300
1998-09-24	228	240	228	240	17,000	2,400
1998-09-22	243	243	233	233	18,000	2,330
1998-09-21	243	245	242	242	28,000	2,420
1998-09-18	225	244	225	243	82,000	2,430
1998-09-17	225	229	225	225	13,000	2,250
1998-09-16	229	229	229	229	5,000	2,290
1998-09-14	230	230	230	230	5,000	2,300
1998-09-11	245	245	230	235	44,000	2,350
1998-09-10	230	232	230	230	17,000	2,300
1998-09-09	232	232	230	230	82,000	2,300
1998-09-08	230	233	229	232	43,000	2,320
1998-09-07	230	232	230	232	67,000	2,320
1998-09-04	234	235	230	230	23,000	2,300
1998-09-03	239	239	235	235	24,000	2,350
1998-09-02	239	239	239	239	148,000	2,390
1998-09-01	239	239	231	239	28,000	2,390
1998-08-31	240	241	240	240	33,000	2,400
1998-08-28	245	248	240	240	24,000	2,400
1998-08-27	250	250	248	248	8,000	2,480
1998-08-26	257	257	252	252	13,000	2,520
1998-08-25	255	260	255	260	37,000	2,600
1998-08-24	270	270	260	260	16,000	2,600
1998-08-21	271	271	271	271	13,000	2,710
1998-08-20	270	274	270	274	100,000	2,740
1998-08-19	270	273	269	271	45,000	2,710
1998-08-18	268	270	268	270	23,000	2,700
1998-08-17	275	275	265	267	14,000	2,670
1998-08-14	276	276	275	276	26,000	2,760
1998-08-13	279	279	275	276	29,000	2,760
1998-08-12	280	281	280	280	50,000	2,800
1998-08-11	300	300	283	285	25,000	2,850
1998-08-10	312	312	299	303	36,000	3,030
1998-08-07	311	312	308	312	19,000	3,120
1998-08-06	305	310	305	310	18,000	3,100
1998-08-05	308	308	305	305	20,000	3,050
1998-08-04	296	296	294	296	19,000	2,960
1998-08-03	284	298	284	298	55,000	2,980
1998-07-31	280	284	275	284	83,000	2,840
1998-07-30	285	293	283	283	17,000	2,830
1998-07-29	296	296	277	279	104,000	2,790
1998-07-28	284	297	284	297	30,000	2,970
1998-07-27	291	291	280	281	47,000	2,810
1998-07-24	297	297	290	295	36,000	2,950
1998-07-23	300	302	300	302	18,000	3,020
1998-07-22	330	330	298	319	119,000	3,190
1998-07-21	327	358	327	330	163,000	3,300
1998-07-17	315	325	314	325	73,000	3,250
1998-07-16	315	315	315	315	2,000	3,150
1998-07-15	317	325	316	317	62,000	3,170
1998-07-14	299	323	299	323	82,000	3,230
1998-07-13	301	301	291	297	21,000	2,970
1998-07-10	310	310	301	301	20,000	3,010
1998-07-09	311	311	300	310	31,000	3,100
1998-07-08	309	313	308	308	45,000	3,080
1998-07-07	291	300	290	300	32,000	3,000
1998-07-06	290	295	288	290	31,000	2,900
1998-07-03	293	296	285	285	64,000	2,850
1998-07-02	293	296	281	283	69,000	2,830
1998-07-01	277	290	273	290	21,000	2,900
1998-06-30	273	280	273	280	8,000	2,800
1998-06-29	286	286	271	271	6,000	2,710
1998-06-25	286	286	286	286	2,000	2,860
1998-06-24	291	291	286	286	11,000	2,860
1998-06-23	285	293	285	290	14,000	2,900
1998-06-22	290	290	290	290	19,000	2,900
1998-06-19	281	293	281	293	66,000	2,930
1998-06-18	280	285	280	281	12,000	2,810
1998-06-17	255	255	255	255	1,000	2,550
1998-06-16	252	260	252	255	13,000	2,550
1998-06-15	261	261	260	260	20,000	2,600
1998-06-12	245	251	245	251	81,000	2,510
1998-06-11	271	271	270	270	14,000	2,700
1998-06-10	290	290	280	290	6,000	2,900
1998-06-09	280	280	280	280	13,000	2,800
1998-06-08	283	284	280	280	25,000	2,800
1998-06-05	283	283	283	283	13,000	2,830
1998-06-04	283	283	283	283	7,000	2,830
1998-06-03	293	295	292	293	30,000	2,930
1998-06-02	285	293	285	293	49,000	2,930
1998-06-01	282	282	271	271	5,000	2,710
1998-05-29	282	283	282	282	4,000	2,820
1998-05-28	270	273	270	273	6,000	2,730
1998-05-27	277	277	272	272	3,000	2,720
1998-05-26	284	284	277	277	8,000	2,770
1998-05-25	285	290	285	290	39,000	2,900
1998-05-22	269	285	265	285	15,000	2,850
1998-05-21	261	273	261	273	16,000	2,730
1998-05-20	246	265	246	265	59,000	2,650
1998-05-19	243	243	240	243	24,000	2,430
1998-05-18	248	248	243	244	6,000	2,440
1998-05-15	243	244	243	243	5,000	2,430
1998-05-14	256	261	250	250	8,000	2,500
1998-05-13	268	268	255	255	7,000	2,550
1998-05-12	279	279	269	269	3,000	2,690
1998-05-11	250	260	250	250	26,000	2,500
1998-05-08	251	251	250	250	12,000	2,500
1998-05-07	263	263	255	255	13,000	2,550
1998-05-06	265	270	265	270	75,000	2,700
1998-05-01	270	271	260	260	41,000	2,600
1998-04-30	291	291	276	276	71,000	2,760
1998-04-28	288	299	288	291	57,000	2,910
1998-04-27	288	289	288	288	30,000	2,880
1998-04-24	289	289	288	288	30,000	2,880
1998-04-23	279	301	279	285	133,000	2,850
1998-04-22	286	286	281	284	19,000	2,840
1998-04-21	283	284	283	284	9,000	2,840
1998-04-20	270	290	270	290	67,000	2,900
1998-04-17	270	270	260	270	17,000	2,700
1998-04-16	275	275	270	270	20,000	2,700
1998-04-15	272	274	272	274	44,000	2,740
1998-04-14	271	273	270	272	37,000	2,720
1998-04-13	280	282	280	281	10,000	2,810
1998-04-10	283	283	280	283	7,000	2,830
1998-04-09	285	285	280	281	23,000	2,810
1998-04-08	272	291	272	290	32,000	2,900
1998-04-07	271	295	271	282	50,000	2,820
1998-04-06	271	273	271	272	14,000	2,720
1998-04-03	274	279	270	271	28,000	2,710
1998-04-02	281	305	272	272	92,000	2,720
1998-04-01	311	311	265	281	89,000	2,810
1998-03-31	327	327	320	320	36,000	3,200
1998-03-30	334	334	327	327	11,000	3,270
1998-03-27	339	339	314	329	10,000	3,290
1998-03-26	325	340	325	340	57,000	3,400
1998-03-25	301	325	301	325	28,000	3,250
1998-03-24	301	306	295	300	107,000	3,000
1998-03-23	335	335	316	316	11,000	3,160
1998-03-20	311	340	305	340	116,000	3,400
1998-03-19	330	330	319	319	30,000	3,190
1998-03-18	341	350	341	345	62,000	3,450
1998-03-17	330	340	330	340	33,000	3,400
1998-03-16	339	339	320	320	19,000	3,200
1998-03-13	310	340	310	340	37,000	3,400
1998-03-12	325	330	325	325	15,000	3,250
1998-03-11	340	340	310	310	10,000	3,100
1998-03-10	335	335	330	330	23,000	3,300
1998-03-09	335	340	335	335	39,000	3,350
1998-03-06	338	345	338	345	54,000	3,450
1998-03-05	332	340	332	338	82,000	3,380
1998-03-04	332	335	332	332	46,000	3,320
1998-03-03	331	333	330	332	57,000	3,320
1998-03-02	320	330	315	330	40,000	3,300
1998-02-27	295	301	295	300	10,000	3,000
1998-02-26	311	311	300	300	2,000	3,000
1998-02-25	285	296	282	296	34,000	2,960
1998-02-24	285	291	283	291	37,000	2,910
1998-02-23	293	293	291	291	9,000	2,910
1998-02-20	296	306	296	301	76,000	3,010
1998-02-19	315	315	295	295	25,000	2,950
1998-02-18	316	318	316	318	7,000	3,180
1998-02-17	315	315	315	315	12,000	3,150
1998-02-16	311	325	310	325	52,000	3,250
1998-02-13	326	326	310	310	10,000	3,100
1998-02-12	320	326	320	325	38,000	3,250
1998-02-10	313	321	313	321	19,000	3,210
1998-02-09	300	313	300	313	25,000	3,130
1998-02-06	311	312	294	295	47,000	2,950
1998-02-05	286	305	286	304	16,000	3,040
1998-02-04	304	311	291	311	48,000	3,110
1998-02-03	300	300	295	295	40,000	2,950
1998-02-02	265	280	265	280	56,000	2,800
1998-01-30	280	280	265	265	70,000	2,650
1998-01-29	290	297	283	283	205,000	2,830
1998-01-28	295	302	289	290	83,000	2,900
1998-01-27	278	285	273	285	76,000	2,850
1998-01-26	275	280	266	273	66,000	2,730
1998-01-23	250	250	250	250	34,000	2,500
1998-01-22	260	260	250	250	75,000	2,500
1998-01-21	270	275	260	260	44,000	2,600
1998-01-20	250	266	250	262	94,000	2,620
1998-01-19	243	259	243	248	76,000	2,480
1998-01-16	227	243	227	243	108,000	2,430
1998-01-14	210	214	199	212	40,000	2,120
1998-01-13	209	209	200	203	23,000	2,030
1998-01-12	198	199	195	199	16,000	1,990
1998-01-09	192	200	192	200	50,000	2,000
1998-01-08	180	192	180	190	48,000	1,900
1998-01-07	175	175	173	175	31,000	1,750
1998-01-06	167	175	167	175	89,000	1,750
1998-01-05	180	182	171	175	90,000	1,750

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31