9070 トナミホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 206 | 210 | 206 | 210 | 14,000 | 2,100 |
| 2000-12-28 | 209 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2000-12-27 | 206 | 210 | 206 | 206 | 8,000 | 2,060 |
| 2000-12-26 | 208 | 211 | 208 | 208 | 13,000 | 2,080 |
| 2000-12-25 | 214 | 214 | 208 | 211 | 82,000 | 2,110 |
| 2000-12-22 | 212 | 214 | 207 | 210 | 73,000 | 2,100 |
| 2000-12-21 | 206 | 212 | 206 | 212 | 28,000 | 2,120 |
| 2000-12-20 | 215 | 215 | 207 | 210 | 101,000 | 2,100 |
| 2000-12-19 | 215 | 215 | 210 | 210 | 81,000 | 2,100 |
| 2000-12-18 | 214 | 215 | 210 | 215 | 46,000 | 2,150 |
| 2000-12-15 | 215 | 215 | 210 | 210 | 33,000 | 2,100 |
| 2000-12-14 | 220 | 220 | 212 | 212 | 218,000 | 2,120 |
| 2000-12-13 | 212 | 215 | 212 | 215 | 29,000 | 2,150 |
| 2000-12-12 | 215 | 216 | 214 | 216 | 33,000 | 2,160 |
| 2000-12-11 | 213 | 215 | 213 | 214 | 33,000 | 2,140 |
| 2000-12-08 | 209 | 215 | 209 | 215 | 72,000 | 2,150 |
| 2000-12-07 | 215 | 215 | 210 | 213 | 27,000 | 2,130 |
| 2000-12-06 | 213 | 215 | 210 | 210 | 36,000 | 2,100 |
| 2000-12-05 | 219 | 219 | 211 | 213 | 58,000 | 2,130 |
| 2000-12-04 | 221 | 221 | 209 | 210 | 184,000 | 2,100 |
| 2000-12-01 | 209 | 219 | 209 | 213 | 82,000 | 2,130 |
| 2000-11-30 | 210 | 213 | 210 | 213 | 17,000 | 2,130 |
| 2000-11-29 | 212 | 214 | 209 | 214 | 35,000 | 2,140 |
| 2000-11-28 | 209 | 214 | 209 | 209 | 56,000 | 2,090 |
| 2000-11-27 | 208 | 214 | 206 | 214 | 63,000 | 2,140 |
| 2000-11-24 | 204 | 209 | 204 | 209 | 63,000 | 2,090 |
| 2000-11-22 | 209 | 209 | 204 | 204 | 48,000 | 2,040 |
| 2000-11-21 | 200 | 209 | 200 | 209 | 46,000 | 2,090 |
| 2000-11-20 | 207 | 207 | 202 | 205 | 89,000 | 2,050 |
| 2000-11-17 | 203 | 204 | 202 | 204 | 12,000 | 2,040 |
| 2000-11-16 | 200 | 202 | 200 | 202 | 25,000 | 2,020 |
| 2000-11-15 | 204 | 204 | 200 | 200 | 38,000 | 2,000 |
| 2000-11-14 | 204 | 204 | 203 | 204 | 17,000 | 2,040 |
| 2000-11-13 | 202 | 203 | 200 | 203 | 30,000 | 2,030 |
| 2000-11-10 | 204 | 204 | 202 | 203 | 17,000 | 2,030 |
| 2000-11-09 | 202 | 202 | 202 | 202 | 23,000 | 2,020 |
| 2000-11-08 | 205 | 207 | 202 | 207 | 26,000 | 2,070 |
| 2000-11-07 | 207 | 207 | 203 | 203 | 10,000 | 2,030 |
| 2000-11-06 | 202 | 208 | 202 | 208 | 36,000 | 2,080 |
| 2000-11-02 | 205 | 207 | 205 | 206 | 79,000 | 2,060 |
| 2000-11-01 | 200 | 202 | 200 | 202 | 55,000 | 2,020 |
| 2000-10-31 | 201 | 202 | 200 | 202 | 71,000 | 2,020 |
| 2000-10-30 | 205 | 205 | 200 | 200 | 28,000 | 2,000 |
| 2000-10-27 | 200 | 202 | 200 | 202 | 15,000 | 2,020 |
| 2000-10-26 | 204 | 204 | 200 | 204 | 22,000 | 2,040 |
| 2000-10-25 | 204 | 205 | 200 | 205 | 11,000 | 2,050 |
| 2000-10-24 | 205 | 210 | 200 | 205 | 50,000 | 2,050 |
| 2000-10-23 | 203 | 207 | 203 | 205 | 10,000 | 2,050 |
| 2000-10-20 | 208 | 208 | 202 | 202 | 100,000 | 2,020 |
| 2000-10-19 | 206 | 207 | 203 | 206 | 50,000 | 2,060 |
| 2000-10-18 | 208 | 208 | 205 | 208 | 35,000 | 2,080 |
| 2000-10-17 | 205 | 210 | 205 | 207 | 9,000 | 2,070 |
| 2000-10-16 | 204 | 210 | 204 | 210 | 40,000 | 2,100 |
| 2000-10-13 | 203 | 204 | 203 | 204 | 27,000 | 2,040 |
| 2000-10-12 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2000-10-11 | 207 | 207 | 204 | 206 | 29,000 | 2,060 |
| 2000-10-10 | 207 | 210 | 207 | 207 | 99,000 | 2,070 |
| 2000-10-06 | 212 | 214 | 210 | 210 | 14,000 | 2,100 |
| 2000-10-05 | 214 | 214 | 211 | 212 | 33,000 | 2,120 |
| 2000-10-04 | 211 | 214 | 211 | 214 | 29,000 | 2,140 |
| 2000-10-03 | 219 | 219 | 214 | 215 | 94,000 | 2,150 |
| 2000-10-02 | 215 | 218 | 211 | 218 | 21,000 | 2,180 |
| 2000-09-29 | 214 | 220 | 212 | 220 | 64,000 | 2,200 |
| 2000-09-28 | 208 | 213 | 206 | 206 | 44,000 | 2,060 |
| 2000-09-27 | 209 | 209 | 206 | 206 | 13,000 | 2,060 |
| 2000-09-26 | 205 | 210 | 205 | 210 | 19,000 | 2,100 |
| 2000-09-25 | 207 | 210 | 205 | 210 | 51,000 | 2,100 |
| 2000-09-22 | 210 | 210 | 205 | 207 | 20,000 | 2,070 |
| 2000-09-21 | 214 | 214 | 209 | 211 | 42,000 | 2,110 |
| 2000-09-20 | 207 | 215 | 207 | 214 | 159,000 | 2,140 |
| 2000-09-19 | 203 | 207 | 203 | 207 | 46,000 | 2,070 |
| 2000-09-18 | 200 | 203 | 199 | 203 | 84,000 | 2,030 |
| 2000-09-14 | 200 | 201 | 198 | 200 | 58,000 | 2,000 |
| 2000-09-13 | 205 | 205 | 199 | 200 | 27,000 | 2,000 |
| 2000-09-12 | 205 | 205 | 200 | 200 | 69,000 | 2,000 |
| 2000-09-11 | 203 | 204 | 202 | 202 | 68,000 | 2,020 |
| 2000-09-08 | 204 | 208 | 203 | 208 | 48,000 | 2,080 |
| 2000-09-07 | 211 | 211 | 208 | 211 | 27,000 | 2,110 |
| 2000-09-06 | 210 | 211 | 210 | 211 | 32,000 | 2,110 |
| 2000-09-05 | 212 | 212 | 210 | 211 | 10,000 | 2,110 |
| 2000-09-04 | 216 | 216 | 210 | 215 | 81,000 | 2,150 |
| 2000-09-01 | 214 | 214 | 210 | 213 | 19,000 | 2,130 |
| 2000-08-31 | 212 | 214 | 210 | 214 | 37,000 | 2,140 |
| 2000-08-30 | 213 | 213 | 212 | 212 | 32,000 | 2,120 |
| 2000-08-29 | 211 | 215 | 208 | 210 | 78,000 | 2,100 |
| 2000-08-28 | 214 | 215 | 211 | 211 | 61,000 | 2,110 |
| 2000-08-25 | 216 | 218 | 213 | 215 | 30,000 | 2,150 |
| 2000-08-24 | 217 | 220 | 216 | 219 | 67,000 | 2,190 |
| 2000-08-23 | 213 | 214 | 212 | 212 | 19,000 | 2,120 |
| 2000-08-22 | 216 | 216 | 211 | 214 | 21,000 | 2,140 |
| 2000-08-21 | 219 | 219 | 214 | 216 | 16,000 | 2,160 |
| 2000-08-18 | 223 | 223 | 214 | 214 | 91,000 | 2,140 |
| 2000-08-17 | 222 | 224 | 217 | 224 | 40,000 | 2,240 |
| 2000-08-16 | 224 | 226 | 221 | 221 | 68,000 | 2,210 |
| 2000-08-15 | 221 | 224 | 218 | 224 | 29,000 | 2,240 |
| 2000-08-14 | 220 | 220 | 218 | 220 | 18,000 | 2,200 |
| 2000-08-11 | 219 | 220 | 219 | 220 | 14,000 | 2,200 |
| 2000-08-10 | 218 | 219 | 218 | 219 | 12,000 | 2,190 |
| 2000-08-09 | 219 | 220 | 213 | 213 | 42,000 | 2,130 |
| 2000-08-08 | 219 | 220 | 215 | 219 | 28,000 | 2,190 |
| 2000-08-07 | 218 | 219 | 218 | 219 | 26,000 | 2,190 |
| 2000-08-04 | 217 | 220 | 214 | 220 | 52,000 | 2,200 |
| 2000-08-03 | 213 | 218 | 213 | 218 | 79,000 | 2,180 |
| 2000-08-02 | 214 | 214 | 213 | 213 | 13,000 | 2,130 |
| 2000-08-01 | 212 | 217 | 212 | 217 | 98,000 | 2,170 |
| 2000-07-31 | 219 | 219 | 216 | 217 | 63,000 | 2,170 |
| 2000-07-28 | 225 | 225 | 219 | 220 | 88,000 | 2,200 |
| 2000-07-27 | 213 | 215 | 212 | 215 | 74,000 | 2,150 |
| 2000-07-26 | 212 | 214 | 211 | 213 | 36,000 | 2,130 |
| 2000-07-25 | 211 | 214 | 211 | 212 | 46,000 | 2,120 |
| 2000-07-24 | 215 | 220 | 213 | 213 | 61,000 | 2,130 |
| 2000-07-21 | 220 | 220 | 216 | 216 | 62,000 | 2,160 |
| 2000-07-19 | 227 | 227 | 218 | 224 | 126,000 | 2,240 |
| 2000-07-18 | 230 | 232 | 226 | 230 | 77,000 | 2,300 |
| 2000-07-17 | 234 | 235 | 229 | 230 | 51,000 | 2,300 |
| 2000-07-14 | 229 | 233 | 225 | 233 | 81,000 | 2,330 |
| 2000-07-13 | 240 | 240 | 226 | 228 | 108,000 | 2,280 |
| 2000-07-12 | 232 | 245 | 232 | 240 | 354,000 | 2,400 |
| 2000-07-11 | 224 | 232 | 221 | 232 | 195,000 | 2,320 |
| 2000-07-10 | 220 | 225 | 220 | 225 | 69,000 | 2,250 |
| 2000-07-07 | 220 | 225 | 216 | 220 | 56,000 | 2,200 |
| 2000-07-06 | 219 | 225 | 216 | 221 | 88,000 | 2,210 |
| 2000-07-05 | 223 | 223 | 216 | 221 | 101,000 | 2,210 |
| 2000-07-04 | 216 | 225 | 216 | 223 | 228,000 | 2,230 |
| 2000-07-03 | 207 | 213 | 207 | 211 | 193,000 | 2,110 |
| 2000-06-30 | 205 | 206 | 205 | 206 | 34,000 | 2,060 |
| 2000-06-29 | 204 | 205 | 201 | 204 | 31,000 | 2,040 |
| 2000-06-28 | 201 | 204 | 200 | 204 | 90,000 | 2,040 |
| 2000-06-27 | 200 | 201 | 197 | 201 | 91,000 | 2,010 |
| 2000-06-26 | 200 | 200 | 198 | 199 | 21,000 | 1,990 |
| 2000-06-23 | 197 | 200 | 197 | 198 | 44,000 | 1,980 |
| 2000-06-22 | 202 | 203 | 195 | 199 | 316,000 | 1,990 |
| 2000-06-21 | 202 | 204 | 201 | 201 | 30,000 | 2,010 |
| 2000-06-20 | 201 | 204 | 201 | 203 | 118,000 | 2,030 |
| 2000-06-19 | 200 | 205 | 200 | 205 | 83,000 | 2,050 |
| 2000-06-16 | 198 | 199 | 197 | 198 | 169,000 | 1,980 |
| 2000-06-15 | 207 | 207 | 198 | 198 | 201,000 | 1,980 |
| 2000-06-14 | 205 | 209 | 198 | 204 | 192,000 | 2,040 |
| 2000-06-13 | 208 | 213 | 205 | 205 | 113,000 | 2,050 |
| 2000-06-12 | 203 | 206 | 200 | 206 | 63,000 | 2,060 |
| 2000-06-09 | 197 | 204 | 197 | 204 | 47,000 | 2,040 |
| 2000-06-08 | 201 | 202 | 198 | 202 | 37,000 | 2,020 |
| 2000-06-07 | 201 | 201 | 198 | 201 | 20,000 | 2,010 |
| 2000-06-06 | 199 | 200 | 197 | 197 | 20,000 | 1,970 |
| 2000-06-05 | 198 | 201 | 198 | 198 | 39,000 | 1,980 |
| 2000-06-02 | 200 | 204 | 197 | 197 | 87,000 | 1,970 |
| 2000-06-01 | 195 | 202 | 195 | 202 | 53,000 | 2,020 |
| 2000-05-31 | 199 | 199 | 195 | 195 | 28,000 | 1,950 |
| 2000-05-30 | 200 | 200 | 197 | 199 | 28,000 | 1,990 |
| 2000-05-29 | 199 | 200 | 197 | 200 | 23,000 | 2,000 |
| 2000-05-26 | 196 | 198 | 195 | 197 | 70,000 | 1,970 |
| 2000-05-25 | 200 | 201 | 196 | 198 | 30,000 | 1,980 |
| 2000-05-24 | 196 | 201 | 196 | 201 | 49,000 | 2,010 |
| 2000-05-23 | 198 | 200 | 197 | 200 | 28,000 | 2,000 |
| 2000-05-22 | 197 | 198 | 195 | 196 | 47,000 | 1,960 |
| 2000-05-19 | 203 | 203 | 198 | 200 | 111,000 | 2,000 |
| 2000-05-18 | 200 | 203 | 197 | 203 | 34,000 | 2,030 |
| 2000-05-17 | 200 | 205 | 200 | 200 | 37,000 | 2,000 |
| 2000-05-16 | 202 | 203 | 200 | 200 | 38,000 | 2,000 |
| 2000-05-15 | 199 | 204 | 199 | 202 | 25,000 | 2,020 |
| 2000-05-12 | 200 | 203 | 198 | 200 | 16,000 | 2,000 |
| 2000-05-11 | 200 | 200 | 197 | 200 | 16,000 | 2,000 |
| 2000-05-10 | 200 | 200 | 197 | 200 | 54,000 | 2,000 |
| 2000-05-09 | 200 | 202 | 200 | 202 | 8,000 | 2,020 |
| 2000-05-08 | 200 | 203 | 199 | 200 | 82,000 | 2,000 |
| 2000-05-02 | 196 | 200 | 196 | 200 | 36,000 | 2,000 |
| 2000-05-01 | 199 | 200 | 195 | 200 | 78,000 | 2,000 |
| 2000-04-28 | 197 | 198 | 195 | 198 | 50,000 | 1,980 |
| 2000-04-27 | 200 | 200 | 197 | 200 | 53,000 | 2,000 |
| 2000-04-26 | 200 | 200 | 198 | 200 | 39,000 | 2,000 |
| 2000-04-25 | 200 | 202 | 200 | 202 | 9,000 | 2,020 |
| 2000-04-24 | 200 | 205 | 196 | 200 | 28,000 | 2,000 |
| 2000-04-21 | 206 | 206 | 201 | 201 | 17,000 | 2,010 |
| 2000-04-20 | 204 | 209 | 203 | 206 | 132,000 | 2,060 |
| 2000-04-19 | 200 | 204 | 200 | 204 | 19,000 | 2,040 |
| 2000-04-18 | 204 | 206 | 200 | 205 | 41,000 | 2,050 |
| 2000-04-17 | 208 | 208 | 197 | 202 | 72,000 | 2,020 |
| 2000-04-14 | 206 | 209 | 205 | 209 | 18,000 | 2,090 |
| 2000-04-13 | 206 | 209 | 205 | 206 | 74,000 | 2,060 |
| 2000-04-12 | 204 | 206 | 203 | 206 | 34,000 | 2,060 |
| 2000-04-11 | 208 | 208 | 203 | 203 | 39,000 | 2,030 |
| 2000-04-10 | 206 | 206 | 204 | 205 | 17,000 | 2,050 |
| 2000-04-07 | 208 | 208 | 203 | 203 | 39,000 | 2,030 |
| 2000-04-06 | 209 | 209 | 203 | 203 | 73,000 | 2,030 |
| 2000-04-05 | 206 | 213 | 205 | 208 | 97,000 | 2,080 |
| 2000-04-04 | 207 | 207 | 202 | 204 | 13,000 | 2,040 |
| 2000-04-03 | 200 | 209 | 200 | 202 | 84,000 | 2,020 |
| 2000-03-31 | 203 | 204 | 200 | 200 | 17,000 | 2,000 |
| 2000-03-30 | 204 | 204 | 195 | 198 | 86,000 | 1,980 |
| 2000-03-29 | 202 | 205 | 201 | 204 | 55,000 | 2,040 |
| 2000-03-28 | 207 | 207 | 202 | 202 | 51,000 | 2,020 |
| 2000-03-27 | 205 | 207 | 201 | 207 | 106,000 | 2,070 |
| 2000-03-24 | 200 | 203 | 198 | 199 | 51,000 | 1,990 |
| 2000-03-23 | 200 | 201 | 196 | 200 | 43,000 | 2,000 |
| 2000-03-22 | 195 | 200 | 195 | 200 | 51,000 | 2,000 |
| 2000-03-21 | 195 | 195 | 192 | 195 | 93,000 | 1,950 |
| 2000-03-17 | 198 | 199 | 195 | 195 | 120,000 | 1,950 |
| 2000-03-16 | 193 | 199 | 192 | 199 | 52,000 | 1,990 |
| 2000-03-15 | 198 | 200 | 191 | 193 | 164,000 | 1,930 |
| 2000-03-14 | 199 | 199 | 195 | 197 | 54,000 | 1,970 |
| 2000-03-13 | 199 | 199 | 195 | 198 | 29,000 | 1,980 |
| 2000-03-10 | 192 | 199 | 190 | 199 | 219,000 | 1,990 |
| 2000-03-09 | 196 | 197 | 191 | 192 | 116,000 | 1,920 |
| 2000-03-08 | 195 | 202 | 195 | 196 | 37,000 | 1,960 |
| 2000-03-07 | 205 | 205 | 195 | 197 | 69,000 | 1,970 |
| 2000-03-06 | 205 | 205 | 197 | 198 | 44,000 | 1,980 |
| 2000-03-03 | 205 | 209 | 204 | 205 | 81,000 | 2,050 |
| 2000-03-02 | 205 | 207 | 201 | 205 | 36,000 | 2,050 |
| 2000-03-01 | 204 | 209 | 200 | 209 | 55,000 | 2,090 |
| 2000-02-29 | 200 | 204 | 200 | 204 | 15,000 | 2,040 |
| 2000-02-28 | 204 | 204 | 200 | 200 | 8,000 | 2,000 |
| 2000-02-25 | 193 | 199 | 193 | 199 | 30,000 | 1,990 |
| 2000-02-24 | 195 | 198 | 193 | 193 | 17,000 | 1,930 |
| 2000-02-23 | 193 | 198 | 193 | 194 | 13,000 | 1,940 |
| 2000-02-22 | 193 | 196 | 192 | 192 | 23,000 | 1,920 |
| 2000-02-21 | 195 | 200 | 185 | 198 | 84,000 | 1,980 |
| 2000-02-18 | 209 | 214 | 203 | 203 | 125,000 | 2,030 |
| 2000-02-17 | 205 | 205 | 203 | 204 | 24,000 | 2,040 |
| 2000-02-16 | 205 | 208 | 202 | 205 | 30,000 | 2,050 |
| 2000-02-15 | 207 | 212 | 205 | 206 | 40,000 | 2,060 |
| 2000-02-14 | 210 | 212 | 202 | 202 | 36,000 | 2,020 |
| 2000-02-10 | 207 | 210 | 205 | 210 | 40,000 | 2,100 |
| 2000-02-09 | 207 | 212 | 207 | 207 | 33,000 | 2,070 |
| 2000-02-08 | 214 | 214 | 207 | 209 | 20,000 | 2,090 |
| 2000-02-07 | 211 | 211 | 206 | 209 | 27,000 | 2,090 |
| 2000-02-04 | 206 | 216 | 206 | 210 | 27,000 | 2,100 |
| 2000-02-03 | 211 | 213 | 208 | 209 | 36,000 | 2,090 |
| 2000-02-02 | 209 | 220 | 208 | 214 | 104,000 | 2,140 |
| 2000-02-01 | 208 | 212 | 207 | 208 | 28,000 | 2,080 |
| 2000-01-31 | 211 | 214 | 207 | 207 | 12,000 | 2,070 |
| 2000-01-28 | 210 | 210 | 207 | 207 | 19,000 | 2,070 |
| 2000-01-27 | 210 | 219 | 206 | 208 | 41,000 | 2,080 |
| 2000-01-26 | 212 | 213 | 208 | 208 | 72,000 | 2,080 |
| 2000-01-25 | 217 | 218 | 211 | 211 | 21,000 | 2,110 |
| 2000-01-24 | 222 | 224 | 216 | 217 | 14,000 | 2,170 |
| 2000-01-21 | 226 | 226 | 215 | 220 | 37,000 | 2,200 |
| 2000-01-20 | 222 | 230 | 222 | 226 | 97,000 | 2,260 |
| 2000-01-19 | 218 | 225 | 218 | 224 | 48,000 | 2,240 |
| 2000-01-18 | 221 | 223 | 217 | 217 | 18,000 | 2,170 |
| 2000-01-17 | 220 | 226 | 215 | 217 | 44,000 | 2,170 |
| 2000-01-14 | 210 | 218 | 203 | 218 | 58,000 | 2,180 |
| 2000-01-13 | 202 | 225 | 199 | 225 | 81,000 | 2,250 |
| 2000-01-12 | 201 | 203 | 198 | 198 | 92,000 | 1,980 |
| 2000-01-11 | 200 | 202 | 200 | 201 | 31,000 | 2,010 |
| 2000-01-07 | 201 | 201 | 200 | 200 | 47,000 | 2,000 |
| 2000-01-06 | 205 | 205 | 200 | 200 | 39,000 | 2,000 |
| 2000-01-05 | 201 | 208 | 200 | 205 | 101,000 | 2,050 |
| 2000-01-04 | 202 | 202 | 201 | 202 | 10,000 | 2,020 |
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