9070 トナミホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	202	202	202	202	12,000	2,020
1999-12-29	204	204	201	201	27,000	2,010
1999-12-28	203	203	201	203	35,000	2,030
1999-12-27	205	206	202	203	31,000	2,030
1999-12-24	206	206	205	205	27,000	2,050
1999-12-22	207	218	205	213	69,000	2,130
1999-12-21	201	207	200	202	25,000	2,020
1999-12-20	206	212	201	202	116,000	2,020
1999-12-17	207	207	201	206	35,000	2,060
1999-12-16	204	205	202	202	36,000	2,020
1999-12-15	220	225	205	205	101,000	2,050
1999-12-14	205	220	205	216	244,000	2,160
1999-12-13	200	200	196	200	35,000	2,000
1999-12-10	196	204	196	201	99,000	2,010
1999-12-09	202	203	196	196	142,000	1,960
1999-12-08	201	203	200	202	79,000	2,020
1999-12-07	208	209	201	204	44,000	2,040
1999-12-06	209	215	205	208	96,000	2,080
1999-12-03	201	204	198	199	93,000	1,990
1999-12-02	202	215	200	201	132,000	2,010
1999-12-01	200	215	200	207	36,000	2,070
1999-11-30	200	203	195	195	173,000	1,950
1999-11-29	205	209	200	200	153,000	2,000
1999-11-26	207	214	207	209	28,000	2,090
1999-11-25	220	220	206	206	51,000	2,060
1999-11-24	219	222	219	221	30,000	2,210
1999-11-22	225	225	222	222	25,000	2,220
1999-11-19	229	240	223	225	92,000	2,250
1999-11-18	209	225	209	225	24,000	2,250
1999-11-17	197	207	195	199	103,000	1,990
1999-11-16	200	202	195	195	47,000	1,950
1999-11-15	210	219	200	200	37,000	2,000
1999-11-12	213	215	210	210	30,000	2,100
1999-11-11	221	223	213	213	34,000	2,130
1999-11-10	231	231	222	225	53,000	2,250
1999-11-09	221	234	221	234	42,000	2,340
1999-11-08	222	224	221	221	32,000	2,210
1999-11-05	232	233	220	220	34,000	2,200
1999-11-04	236	240	221	222	48,000	2,220
1999-11-02	220	235	220	235	79,000	2,350
1999-11-01	220	222	220	220	17,000	2,200
1999-10-29	212	214	210	210	110,000	2,100
1999-10-28	221	224	210	214	54,000	2,140
1999-10-27	223	223	221	221	42,000	2,210
1999-10-26	223	225	222	222	40,000	2,220
1999-10-25	225	230	223	223	81,000	2,230
1999-10-22	232	233	225	225	38,000	2,250
1999-10-21	233	233	232	232	27,000	2,320
1999-10-20	238	240	231	233	90,000	2,330
1999-10-19	239	240	235	240	45,000	2,400
1999-10-18	235	237	235	235	45,000	2,350
1999-10-15	249	251	244	244	39,000	2,440
1999-10-14	250	250	241	244	25,000	2,440
1999-10-13	250	251	250	251	34,000	2,510
1999-10-12	250	250	240	250	27,000	2,500
1999-10-08	247	247	245	247	13,000	2,470
1999-10-07	246	250	245	250	29,000	2,500
1999-10-06	252	253	245	250	14,000	2,500
1999-10-05	253	261	250	261	16,000	2,610
1999-10-04	262	266	256	261	17,000	2,610
1999-10-01	260	265	260	262	23,000	2,620
1999-09-30	260	269	260	268	51,000	2,680
1999-09-29	251	264	241	264	106,000	2,640
1999-09-28	259	259	250	255	10,000	2,550
1999-09-27	240	249	240	249	40,000	2,490
1999-09-24	248	248	236	237	34,000	2,370
1999-09-22	260	260	249	249	26,000	2,490
1999-09-21	268	268	259	260	36,000	2,600
1999-09-20	270	280	262	263	110,000	2,630
1999-09-17	232	275	232	275	114,000	2,750
1999-09-16	230	239	227	233	42,000	2,330
1999-09-14	230	230	228	229	48,000	2,290
1999-09-13	230	245	228	229	60,000	2,290
1999-09-10	237	243	227	228	139,000	2,280
1999-09-09	244	245	237	237	62,000	2,370
1999-09-08	246	246	242	243	62,000	2,430
1999-09-07	260	260	248	249	50,000	2,490
1999-09-06	261	261	252	253	46,000	2,530
1999-09-03	252	261	250	251	43,000	2,510
1999-09-02	259	270	259	267	65,000	2,670
1999-09-01	249	260	249	259	45,000	2,590
1999-08-31	252	256	248	248	47,000	2,480
1999-08-30	253	253	248	251	87,000	2,510
1999-08-27	257	262	250	252	46,000	2,520
1999-08-26	260	260	257	257	19,000	2,570
1999-08-25	260	266	258	259	50,000	2,590
1999-08-24	263	269	262	263	37,000	2,630
1999-08-23	270	280	261	262	59,000	2,620
1999-08-20	264	279	264	270	51,000	2,700
1999-08-19	279	282	275	279	24,000	2,790
1999-08-18	261	280	261	279	77,000	2,790
1999-08-17	271	276	271	276	13,000	2,760
1999-08-16	280	285	279	281	37,000	2,810
1999-08-13	280	280	279	280	24,000	2,800
1999-08-12	279	284	279	280	18,000	2,800
1999-08-11	279	289	279	289	19,000	2,890
1999-08-10	280	281	280	281	4,000	2,810
1999-08-09	265	281	265	279	33,000	2,790
1999-08-06	280	280	265	265	21,000	2,650
1999-08-05	290	291	278	278	43,000	2,780
1999-08-04	291	292	283	288	50,000	2,880
1999-08-03	278	295	278	292	63,000	2,920
1999-08-02	275	278	272	277	19,000	2,770
1999-07-30	288	288	284	284	29,000	2,840
1999-07-29	296	296	277	283	22,000	2,830
1999-07-28	295	298	285	286	32,000	2,860
1999-07-27	291	300	291	300	68,000	3,000
1999-07-26	290	291	277	291	94,000	2,910
1999-07-23	290	294	284	286	116,000	2,860
1999-07-22	299	303	295	303	147,000	3,030
1999-07-21	295	300	295	295	244,000	2,950
1999-07-19	321	321	285	287	330,000	2,870
1999-07-16	275	300	270	270	544,000	2,700
1999-07-15	263	264	260	263	54,000	2,630
1999-07-14	246	267	246	258	302,000	2,580
1999-07-13	248	249	246	246	51,000	2,460
1999-07-12	250	250	247	247	72,000	2,470
1999-07-09	256	256	249	249	88,000	2,490
1999-07-08	253	258	253	255	18,000	2,550
1999-07-07	253	253	251	251	33,000	2,510
1999-07-06	255	257	253	253	25,000	2,530
1999-07-05	263	263	255	255	43,000	2,550
1999-07-02	256	263	256	259	91,000	2,590
1999-07-01	253	256	252	255	25,000	2,550
1999-06-30	255	255	253	253	22,000	2,530
1999-06-29	250	257	250	250	19,000	2,500
1999-06-28	252	252	250	250	14,000	2,500
1999-06-25	253	253	250	250	26,000	2,500
1999-06-24	260	260	251	253	50,000	2,530
1999-06-23	260	263	259	260	17,000	2,600
1999-06-22	265	265	260	263	33,000	2,630
1999-06-21	260	263	258	263	39,000	2,630
1999-06-18	255	260	255	260	100,000	2,600
1999-06-17	255	256	255	256	47,000	2,560
1999-06-16	258	258	255	256	11,000	2,560
1999-06-15	250	259	250	258	17,000	2,580
1999-06-14	261	261	250	250	5,000	2,500
1999-06-11	260	263	256	256	79,000	2,560
1999-06-10	255	256	255	256	25,000	2,560
1999-06-09	250	256	245	256	16,000	2,560
1999-06-08	259	259	254	255	6,000	2,550
1999-06-07	258	259	258	259	7,000	2,590
1999-06-04	260	260	258	258	6,000	2,580
1999-06-03	250	263	250	263	38,000	2,630
1999-06-02	250	259	250	259	31,000	2,590
1999-06-01	230	248	225	248	27,000	2,480
1999-05-31	235	235	231	231	8,000	2,310
1999-05-28	236	236	235	235	12,000	2,350
1999-05-27	240	241	240	241	7,000	2,410
1999-05-26	241	241	240	240	43,000	2,400
1999-05-25	240	241	240	241	47,000	2,410
1999-05-24	246	246	241	241	10,000	2,410
1999-05-21	243	243	240	241	44,000	2,410
1999-05-20	248	250	244	244	86,000	2,440
1999-05-19	246	248	244	248	23,000	2,480
1999-05-18	250	251	249	249	31,000	2,490
1999-05-17	250	255	240	251	66,000	2,510
1999-05-14	273	273	270	270	67,000	2,700
1999-05-13	274	275	273	273	46,000	2,730
1999-05-12	275	275	272	275	80,000	2,750
1999-05-11	275	280	270	271	160,000	2,710
1999-05-10	260	265	256	260	63,000	2,600
1999-05-07	243	260	243	256	122,000	2,560
1999-05-06	239	242	239	241	24,000	2,410
1999-04-30	241	243	237	237	25,000	2,370
1999-04-28	241	243	238	238	36,000	2,380
1999-04-27	243	243	237	240	17,000	2,400
1999-04-26	235	243	235	243	27,000	2,430
1999-04-23	237	243	236	238	10,000	2,380
1999-04-22	235	244	235	244	49,000	2,440
1999-04-21	245	245	235	235	66,000	2,350
1999-04-20	235	246	235	244	92,000	2,440
1999-04-19	240	245	240	240	63,000	2,400
1999-04-16	240	242	240	242	21,000	2,420
1999-04-15	245	245	240	240	25,000	2,400
1999-04-14	240	245	237	244	54,000	2,440
1999-04-13	234	240	234	240	28,000	2,400
1999-04-12	231	239	231	233	35,000	2,330
1999-04-09	250	250	240	242	94,000	2,420
1999-04-08	221	230	221	225	163,000	2,250
1999-04-07	217	221	217	221	24,000	2,210
1999-04-06	220	220	213	217	31,000	2,170
1999-04-05	215	223	215	223	88,000	2,230
1999-04-02	222	222	210	215	59,000	2,150
1999-04-01	225	225	221	221	5,000	2,210
1999-03-31	219	226	218	226	19,000	2,260
1999-03-30	228	228	216	216	14,000	2,160
1999-03-29	226	228	226	228	10,000	2,280
1999-03-26	226	226	225	225	13,000	2,250
1999-03-25	229	229	225	225	75,000	2,250
1999-03-24	235	236	232	234	110,000	2,340
1999-03-23	230	235	230	231	91,000	2,310
1999-03-19	223	227	223	227	100,000	2,270
1999-03-18	223	225	223	223	75,000	2,230
1999-03-17	220	223	218	223	115,000	2,230
1999-03-16	208	215	208	215	56,000	2,150
1999-03-15	210	210	207	207	38,000	2,070
1999-03-12	203	205	202	205	63,000	2,050
1999-03-11	198	202	198	202	50,000	2,020
1999-03-10	198	199	196	198	35,000	1,980
1999-03-09	200	200	195	197	18,000	1,970
1999-03-08	205	205	195	195	49,000	1,950
1999-03-05	194	200	190	200	129,000	2,000
1999-03-04	191	191	188	188	20,000	1,880
1999-03-03	187	190	187	190	32,000	1,900
1999-03-02	192	192	187	187	24,000	1,870
1999-03-01	195	195	192	192	52,000	1,920
1999-02-26	193	194	191	192	17,000	1,920
1999-02-25	192	196	192	196	12,000	1,960
1999-02-24	196	197	195	197	24,000	1,970
1999-02-23	190	197	185	197	60,000	1,970
1999-02-22	191	194	182	194	108,000	1,940
1999-02-19	200	201	190	190	165,000	1,900
1999-02-18	199	200	195	200	17,000	2,000
1999-02-17	197	197	191	195	72,000	1,950
1999-02-16	200	201	198	198	20,000	1,980
1999-02-15	200	201	199	201	36,000	2,010
1999-02-12	200	200	200	200	20,000	2,000
1999-02-10	199	207	199	199	15,000	1,990
1999-02-09	199	200	199	199	14,000	1,990
1999-02-08	199	209	199	209	27,000	2,090
1999-02-05	200	201	198	201	68,000	2,010
1999-02-04	200	201	200	201	3,000	2,010
1999-02-03	209	210	201	205	26,000	2,050
1999-02-02	205	210	205	209	56,000	2,090
1999-02-01	206	206	200	200	9,000	2,000
1999-01-29	203	205	200	200	5,000	2,000
1999-01-28	203	203	198	198	12,000	1,980
1999-01-27	213	213	200	203	18,000	2,030
1999-01-26	209	209	197	208	20,000	2,080
1999-01-25	205	205	197	204	6,000	2,040
1999-01-22	208	216	208	213	14,000	2,130
1999-01-21	205	218	205	213	42,000	2,130
1999-01-20	200	210	200	210	61,000	2,100
1999-01-19	194	196	194	195	20,000	1,950
1999-01-18	198	198	193	193	33,000	1,930
1999-01-14	202	202	193	193	25,000	1,930
1999-01-13	207	207	202	202	13,000	2,020
1999-01-12	205	210	205	207	33,000	2,070
1999-01-11	208	209	208	209	4,000	2,090
1999-01-08	206	210	206	208	19,000	2,080
1999-01-07	215	215	205	205	12,000	2,050
1999-01-06	210	220	210	215	103,000	2,150
1999-01-05	203	203	200	200	12,000	2,000
1999-01-04	199	203	199	203	5,000	2,030

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