9070 トナミホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 241 | 242 | 240 | 240 | 18,000 | 2,400 |
| 2001-12-27 | 241 | 242 | 237 | 242 | 85,000 | 2,420 |
| 2001-12-26 | 238 | 239 | 235 | 236 | 21,000 | 2,360 |
| 2001-12-25 | 240 | 240 | 237 | 238 | 30,000 | 2,380 |
| 2001-12-21 | 239 | 240 | 237 | 240 | 34,000 | 2,400 |
| 2001-12-20 | 238 | 239 | 236 | 239 | 98,000 | 2,390 |
| 2001-12-19 | 238 | 240 | 236 | 238 | 34,000 | 2,380 |
| 2001-12-18 | 238 | 240 | 237 | 240 | 33,000 | 2,400 |
| 2001-12-17 | 247 | 247 | 238 | 239 | 69,000 | 2,390 |
| 2001-12-14 | 245 | 245 | 237 | 242 | 295,000 | 2,420 |
| 2001-12-13 | 239 | 240 | 238 | 240 | 13,000 | 2,400 |
| 2001-12-12 | 241 | 241 | 238 | 240 | 40,000 | 2,400 |
| 2001-12-11 | 239 | 243 | 239 | 242 | 253,000 | 2,420 |
| 2001-12-10 | 238 | 239 | 235 | 239 | 24,000 | 2,390 |
| 2001-12-07 | 240 | 240 | 235 | 240 | 135,000 | 2,400 |
| 2001-12-06 | 239 | 240 | 237 | 240 | 39,000 | 2,400 |
| 2001-12-05 | 237 | 239 | 235 | 239 | 39,000 | 2,390 |
| 2001-12-04 | 237 | 238 | 233 | 237 | 105,000 | 2,370 |
| 2001-12-03 | 235 | 237 | 235 | 235 | 28,000 | 2,350 |
| 2001-11-30 | 237 | 237 | 230 | 237 | 86,000 | 2,370 |
| 2001-11-29 | 238 | 238 | 234 | 238 | 20,000 | 2,380 |
| 2001-11-28 | 238 | 238 | 235 | 236 | 25,000 | 2,360 |
| 2001-11-27 | 239 | 239 | 236 | 239 | 36,000 | 2,390 |
| 2001-11-26 | 237 | 239 | 237 | 238 | 33,000 | 2,380 |
| 2001-11-22 | 235 | 237 | 232 | 237 | 28,000 | 2,370 |
| 2001-11-21 | 234 | 235 | 233 | 235 | 19,000 | 2,350 |
| 2001-11-20 | 237 | 237 | 232 | 235 | 89,000 | 2,350 |
| 2001-11-19 | 234 | 238 | 233 | 238 | 27,000 | 2,380 |
| 2001-11-16 | 240 | 240 | 230 | 235 | 139,000 | 2,350 |
| 2001-11-15 | 239 | 242 | 239 | 242 | 77,000 | 2,420 |
| 2001-11-14 | 239 | 240 | 238 | 240 | 24,000 | 2,400 |
| 2001-11-13 | 238 | 239 | 237 | 239 | 35,000 | 2,390 |
| 2001-11-12 | 237 | 240 | 237 | 237 | 37,000 | 2,370 |
| 2001-11-09 | 240 | 241 | 237 | 238 | 42,000 | 2,380 |
| 2001-11-08 | 239 | 240 | 238 | 240 | 33,000 | 2,400 |
| 2001-11-07 | 239 | 239 | 236 | 238 | 44,000 | 2,380 |
| 2001-11-06 | 238 | 238 | 234 | 236 | 38,000 | 2,360 |
| 2001-11-05 | 234 | 237 | 232 | 234 | 50,000 | 2,340 |
| 2001-11-02 | 240 | 240 | 235 | 237 | 132,000 | 2,370 |
| 2001-11-01 | 239 | 240 | 236 | 240 | 57,000 | 2,400 |
| 2001-10-31 | 237 | 241 | 235 | 241 | 85,000 | 2,410 |
| 2001-10-30 | 232 | 238 | 232 | 238 | 17,000 | 2,380 |
| 2001-10-29 | 231 | 240 | 231 | 240 | 37,000 | 2,400 |
| 2001-10-26 | 235 | 238 | 234 | 238 | 32,000 | 2,380 |
| 2001-10-25 | 233 | 234 | 232 | 234 | 51,000 | 2,340 |
| 2001-10-24 | 229 | 234 | 229 | 233 | 50,000 | 2,330 |
| 2001-10-23 | 228 | 231 | 228 | 229 | 37,000 | 2,290 |
| 2001-10-22 | 227 | 228 | 225 | 228 | 17,000 | 2,280 |
| 2001-10-19 | 228 | 229 | 228 | 228 | 73,000 | 2,280 |
| 2001-10-18 | 222 | 227 | 222 | 227 | 15,000 | 2,270 |
| 2001-10-17 | 228 | 228 | 227 | 227 | 13,000 | 2,270 |
| 2001-10-16 | 225 | 229 | 225 | 229 | 9,000 | 2,290 |
| 2001-10-15 | 223 | 230 | 223 | 230 | 28,000 | 2,300 |
| 2001-10-12 | 223 | 229 | 223 | 228 | 41,000 | 2,280 |
| 2001-10-11 | 217 | 222 | 217 | 221 | 33,000 | 2,210 |
| 2001-10-10 | 222 | 222 | 216 | 216 | 25,000 | 2,160 |
| 2001-10-09 | 219 | 227 | 217 | 220 | 41,000 | 2,200 |
| 2001-10-05 | 227 | 229 | 227 | 227 | 36,000 | 2,270 |
| 2001-10-04 | 229 | 234 | 228 | 232 | 138,000 | 2,320 |
| 2001-10-03 | 226 | 230 | 225 | 230 | 34,000 | 2,300 |
| 2001-10-02 | 217 | 229 | 217 | 229 | 65,000 | 2,290 |
| 2001-10-01 | 219 | 223 | 215 | 222 | 71,000 | 2,220 |
| 2001-09-28 | 219 | 219 | 216 | 218 | 33,000 | 2,180 |
| 2001-09-27 | 215 | 220 | 215 | 220 | 25,000 | 2,200 |
| 2001-09-26 | 216 | 216 | 208 | 215 | 35,000 | 2,150 |
| 2001-09-25 | 212 | 220 | 211 | 217 | 47,000 | 2,170 |
| 2001-09-21 | 210 | 212 | 205 | 208 | 41,000 | 2,080 |
| 2001-09-20 | 208 | 210 | 202 | 210 | 131,000 | 2,100 |
| 2001-09-19 | 204 | 209 | 204 | 209 | 75,000 | 2,090 |
| 2001-09-18 | 202 | 207 | 202 | 203 | 32,000 | 2,030 |
| 2001-09-17 | 202 | 204 | 200 | 202 | 33,000 | 2,020 |
| 2001-09-14 | 210 | 211 | 201 | 209 | 85,000 | 2,090 |
| 2001-09-13 | 195 | 207 | 195 | 200 | 54,000 | 2,000 |
| 2001-09-12 | 183 | 199 | 183 | 194 | 43,000 | 1,940 |
| 2001-09-11 | 212 | 216 | 210 | 213 | 23,000 | 2,130 |
| 2001-09-10 | 212 | 218 | 212 | 212 | 24,000 | 2,120 |
| 2001-09-07 | 220 | 221 | 216 | 216 | 27,000 | 2,160 |
| 2001-09-06 | 221 | 224 | 221 | 224 | 16,000 | 2,240 |
| 2001-09-05 | 221 | 222 | 220 | 221 | 28,000 | 2,210 |
| 2001-09-04 | 225 | 230 | 225 | 230 | 36,000 | 2,300 |
| 2001-09-03 | 235 | 236 | 230 | 230 | 83,000 | 2,300 |
| 2001-08-31 | 226 | 232 | 226 | 229 | 47,000 | 2,290 |
| 2001-08-30 | 236 | 239 | 233 | 237 | 24,000 | 2,370 |
| 2001-08-29 | 242 | 242 | 238 | 238 | 37,000 | 2,380 |
| 2001-08-28 | 240 | 241 | 238 | 241 | 25,000 | 2,410 |
| 2001-08-27 | 240 | 240 | 238 | 238 | 31,000 | 2,380 |
| 2001-08-24 | 232 | 237 | 232 | 232 | 29,000 | 2,320 |
| 2001-08-23 | 234 | 243 | 234 | 236 | 30,000 | 2,360 |
| 2001-08-22 | 236 | 244 | 231 | 244 | 95,000 | 2,440 |
| 2001-08-21 | 235 | 236 | 235 | 236 | 10,000 | 2,360 |
| 2001-08-20 | 239 | 239 | 234 | 234 | 111,000 | 2,340 |
| 2001-08-17 | 236 | 238 | 235 | 238 | 44,000 | 2,380 |
| 2001-08-16 | 235 | 240 | 235 | 236 | 43,000 | 2,360 |
| 2001-08-15 | 232 | 236 | 232 | 235 | 23,000 | 2,350 |
| 2001-08-14 | 233 | 235 | 230 | 231 | 19,000 | 2,310 |
| 2001-08-13 | 235 | 235 | 231 | 235 | 16,000 | 2,350 |
| 2001-08-10 | 236 | 236 | 232 | 233 | 12,000 | 2,330 |
| 2001-08-09 | 237 | 237 | 232 | 232 | 20,000 | 2,320 |
| 2001-08-08 | 241 | 241 | 232 | 237 | 13,000 | 2,370 |
| 2001-08-07 | 238 | 243 | 237 | 242 | 61,000 | 2,420 |
| 2001-08-06 | 232 | 238 | 231 | 238 | 27,000 | 2,380 |
| 2001-08-03 | 235 | 235 | 234 | 234 | 71,000 | 2,340 |
| 2001-08-02 | 229 | 237 | 229 | 235 | 30,000 | 2,350 |
| 2001-08-01 | 227 | 234 | 227 | 234 | 32,000 | 2,340 |
| 2001-07-31 | 224 | 224 | 220 | 221 | 16,000 | 2,210 |
| 2001-07-30 | 226 | 227 | 223 | 227 | 52,000 | 2,270 |
| 2001-07-27 | 225 | 230 | 225 | 229 | 44,000 | 2,290 |
| 2001-07-26 | 225 | 229 | 225 | 226 | 24,000 | 2,260 |
| 2001-07-25 | 231 | 231 | 225 | 229 | 26,000 | 2,290 |
| 2001-07-24 | 223 | 230 | 223 | 230 | 26,000 | 2,300 |
| 2001-07-23 | 235 | 235 | 225 | 230 | 94,000 | 2,300 |
| 2001-07-19 | 233 | 235 | 232 | 235 | 50,000 | 2,350 |
| 2001-07-18 | 236 | 236 | 233 | 233 | 42,000 | 2,330 |
| 2001-07-17 | 236 | 239 | 236 | 236 | 26,000 | 2,360 |
| 2001-07-16 | 247 | 247 | 240 | 244 | 207,000 | 2,440 |
| 2001-07-13 | 240 | 243 | 238 | 243 | 51,000 | 2,430 |
| 2001-07-12 | 242 | 242 | 237 | 240 | 70,000 | 2,400 |
| 2001-07-11 | 241 | 241 | 237 | 239 | 29,000 | 2,390 |
| 2001-07-10 | 243 | 243 | 237 | 241 | 103,000 | 2,410 |
| 2001-07-09 | 234 | 239 | 234 | 238 | 58,000 | 2,380 |
| 2001-07-06 | 239 | 239 | 236 | 239 | 16,000 | 2,390 |
| 2001-07-05 | 233 | 240 | 233 | 239 | 28,000 | 2,390 |
| 2001-07-04 | 242 | 243 | 240 | 242 | 42,000 | 2,420 |
| 2001-07-03 | 247 | 248 | 243 | 245 | 87,000 | 2,450 |
| 2001-07-02 | 248 | 248 | 241 | 246 | 74,000 | 2,460 |
| 2001-06-29 | 241 | 248 | 238 | 248 | 142,000 | 2,480 |
| 2001-06-28 | 236 | 243 | 236 | 238 | 62,000 | 2,380 |
| 2001-06-27 | 239 | 240 | 235 | 236 | 65,000 | 2,360 |
| 2001-06-26 | 235 | 235 | 231 | 235 | 37,000 | 2,350 |
| 2001-06-25 | 235 | 236 | 228 | 230 | 72,000 | 2,300 |
| 2001-06-22 | 230 | 235 | 226 | 235 | 48,000 | 2,350 |
| 2001-06-21 | 227 | 231 | 227 | 230 | 52,000 | 2,300 |
| 2001-06-20 | 229 | 229 | 225 | 226 | 90,000 | 2,260 |
| 2001-06-19 | 229 | 229 | 226 | 229 | 25,000 | 2,290 |
| 2001-06-18 | 222 | 229 | 222 | 229 | 27,000 | 2,290 |
| 2001-06-15 | 222 | 223 | 222 | 223 | 38,000 | 2,230 |
| 2001-06-14 | 222 | 224 | 222 | 224 | 21,000 | 2,240 |
| 2001-06-13 | 225 | 225 | 223 | 223 | 10,000 | 2,230 |
| 2001-06-12 | 228 | 228 | 223 | 223 | 41,000 | 2,230 |
| 2001-06-11 | 229 | 229 | 222 | 223 | 38,000 | 2,230 |
| 2001-06-08 | 221 | 229 | 221 | 229 | 138,000 | 2,290 |
| 2001-06-07 | 223 | 224 | 221 | 224 | 14,000 | 2,240 |
| 2001-06-06 | 222 | 224 | 221 | 221 | 20,000 | 2,210 |
| 2001-06-05 | 223 | 224 | 220 | 224 | 22,000 | 2,240 |
| 2001-06-04 | 226 | 226 | 221 | 222 | 62,000 | 2,220 |
| 2001-06-01 | 224 | 225 | 221 | 225 | 29,000 | 2,250 |
| 2001-05-31 | 222 | 224 | 222 | 224 | 69,000 | 2,240 |
| 2001-05-30 | 220 | 224 | 220 | 222 | 24,000 | 2,220 |
| 2001-05-29 | 227 | 227 | 221 | 224 | 33,000 | 2,240 |
| 2001-05-28 | 231 | 231 | 228 | 228 | 13,000 | 2,280 |
| 2001-05-25 | 231 | 231 | 228 | 229 | 58,000 | 2,290 |
| 2001-05-24 | 233 | 233 | 227 | 230 | 49,000 | 2,300 |
| 2001-05-23 | 230 | 232 | 228 | 232 | 34,000 | 2,320 |
| 2001-05-22 | 232 | 233 | 227 | 227 | 47,000 | 2,270 |
| 2001-05-21 | 230 | 231 | 227 | 231 | 44,000 | 2,310 |
| 2001-05-18 | 230 | 230 | 226 | 227 | 103,000 | 2,270 |
| 2001-05-17 | 227 | 228 | 224 | 227 | 51,000 | 2,270 |
| 2001-05-16 | 227 | 229 | 226 | 226 | 47,000 | 2,260 |
| 2001-05-15 | 229 | 230 | 228 | 228 | 33,000 | 2,280 |
| 2001-05-14 | 231 | 232 | 229 | 230 | 15,000 | 2,300 |
| 2001-05-11 | 232 | 232 | 226 | 230 | 65,000 | 2,300 |
| 2001-05-10 | 226 | 230 | 226 | 230 | 50,000 | 2,300 |
| 2001-05-09 | 232 | 233 | 226 | 228 | 76,000 | 2,280 |
| 2001-05-08 | 240 | 240 | 232 | 236 | 98,000 | 2,360 |
| 2001-05-07 | 236 | 239 | 234 | 237 | 52,000 | 2,370 |
| 2001-05-02 | 240 | 240 | 235 | 236 | 77,000 | 2,360 |
| 2001-05-01 | 235 | 235 | 234 | 235 | 98,000 | 2,350 |
| 2001-04-27 | 235 | 235 | 231 | 235 | 107,000 | 2,350 |
| 2001-04-26 | 238 | 239 | 235 | 235 | 73,000 | 2,350 |
| 2001-04-25 | 237 | 240 | 232 | 238 | 92,000 | 2,380 |
| 2001-04-24 | 230 | 238 | 229 | 238 | 132,000 | 2,380 |
| 2001-04-23 | 230 | 233 | 226 | 226 | 121,000 | 2,260 |
| 2001-04-20 | 228 | 228 | 224 | 226 | 85,000 | 2,260 |
| 2001-04-19 | 229 | 229 | 223 | 229 | 65,000 | 2,290 |
| 2001-04-18 | 225 | 228 | 224 | 228 | 63,000 | 2,280 |
| 2001-04-17 | 225 | 225 | 223 | 225 | 36,000 | 2,250 |
| 2001-04-16 | 225 | 227 | 223 | 223 | 73,000 | 2,230 |
| 2001-04-13 | 220 | 222 | 217 | 222 | 83,000 | 2,220 |
| 2001-04-12 | 219 | 220 | 215 | 216 | 38,000 | 2,160 |
| 2001-04-11 | 217 | 219 | 215 | 219 | 43,000 | 2,190 |
| 2001-04-10 | 218 | 218 | 214 | 215 | 19,000 | 2,150 |
| 2001-04-09 | 216 | 216 | 213 | 213 | 37,000 | 2,130 |
| 2001-04-06 | 220 | 220 | 212 | 212 | 74,000 | 2,120 |
| 2001-04-05 | 217 | 219 | 213 | 213 | 58,000 | 2,130 |
| 2001-04-04 | 215 | 217 | 212 | 217 | 33,000 | 2,170 |
| 2001-04-03 | 217 | 217 | 211 | 215 | 88,000 | 2,150 |
| 2001-04-02 | 212 | 219 | 208 | 219 | 79,000 | 2,190 |
| 2001-03-30 | 210 | 213 | 208 | 208 | 37,000 | 2,080 |
| 2001-03-29 | 214 | 214 | 209 | 214 | 24,000 | 2,140 |
| 2001-03-28 | 211 | 215 | 210 | 214 | 33,000 | 2,140 |
| 2001-03-27 | 219 | 220 | 209 | 209 | 70,000 | 2,090 |
| 2001-03-26 | 214 | 219 | 211 | 219 | 78,000 | 2,190 |
| 2001-03-23 | 210 | 211 | 209 | 211 | 21,000 | 2,110 |
| 2001-03-22 | 208 | 211 | 208 | 209 | 34,000 | 2,090 |
| 2001-03-21 | 207 | 212 | 204 | 212 | 40,000 | 2,120 |
| 2001-03-19 | 206 | 208 | 204 | 208 | 103,000 | 2,080 |
| 2001-03-16 | 201 | 209 | 200 | 202 | 69,000 | 2,020 |
| 2001-03-15 | 202 | 202 | 193 | 200 | 233,000 | 2,000 |
| 2001-03-14 | 202 | 205 | 199 | 204 | 128,000 | 2,040 |
| 2001-03-13 | 206 | 207 | 201 | 202 | 71,000 | 2,020 |
| 2001-03-12 | 208 | 209 | 205 | 209 | 80,000 | 2,090 |
| 2001-03-09 | 211 | 212 | 206 | 209 | 85,000 | 2,090 |
| 2001-03-08 | 209 | 210 | 205 | 206 | 21,000 | 2,060 |
| 2001-03-07 | 206 | 210 | 206 | 210 | 14,000 | 2,100 |
| 2001-03-06 | 208 | 210 | 205 | 210 | 31,000 | 2,100 |
| 2001-03-05 | 212 | 212 | 204 | 204 | 96,000 | 2,040 |
| 2001-03-02 | 208 | 212 | 207 | 210 | 48,000 | 2,100 |
| 2001-03-01 | 211 | 214 | 208 | 214 | 56,000 | 2,140 |
| 2001-02-28 | 210 | 211 | 206 | 208 | 63,000 | 2,080 |
| 2001-02-27 | 209 | 210 | 207 | 209 | 18,000 | 2,090 |
| 2001-02-26 | 209 | 209 | 208 | 208 | 25,000 | 2,080 |
| 2001-02-23 | 204 | 209 | 203 | 209 | 43,000 | 2,090 |
| 2001-02-22 | 206 | 206 | 202 | 204 | 21,000 | 2,040 |
| 2001-02-21 | 204 | 208 | 200 | 207 | 54,000 | 2,070 |
| 2001-02-20 | 209 | 209 | 204 | 209 | 83,000 | 2,090 |
| 2001-02-19 | 205 | 207 | 203 | 207 | 8,000 | 2,070 |
| 2001-02-16 | 208 | 208 | 205 | 205 | 32,000 | 2,050 |
| 2001-02-15 | 207 | 207 | 206 | 207 | 20,000 | 2,070 |
| 2001-02-14 | 203 | 204 | 200 | 204 | 45,000 | 2,040 |
| 2001-02-13 | 204 | 204 | 195 | 200 | 80,000 | 2,000 |
| 2001-02-09 | 205 | 205 | 200 | 200 | 78,000 | 2,000 |
| 2001-02-08 | 206 | 206 | 201 | 202 | 34,000 | 2,020 |
| 2001-02-07 | 207 | 207 | 205 | 205 | 6,000 | 2,050 |
| 2001-02-06 | 206 | 210 | 205 | 206 | 18,000 | 2,060 |
| 2001-02-05 | 206 | 207 | 206 | 206 | 14,000 | 2,060 |
| 2001-02-02 | 215 | 215 | 205 | 205 | 116,000 | 2,050 |
| 2001-02-01 | 210 | 212 | 210 | 211 | 22,000 | 2,110 |
| 2001-01-31 | 213 | 213 | 209 | 211 | 43,000 | 2,110 |
| 2001-01-30 | 208 | 214 | 208 | 214 | 22,000 | 2,140 |
| 2001-01-29 | 205 | 209 | 205 | 206 | 7,000 | 2,060 |
| 2001-01-26 | 208 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2001-01-25 | 208 | 208 | 207 | 207 | 14,000 | 2,070 |
| 2001-01-24 | 209 | 212 | 207 | 207 | 25,000 | 2,070 |
| 2001-01-23 | 212 | 212 | 208 | 208 | 12,000 | 2,080 |
| 2001-01-22 | 212 | 212 | 208 | 208 | 32,000 | 2,080 |
| 2001-01-19 | 214 | 214 | 208 | 213 | 92,000 | 2,130 |
| 2001-01-18 | 209 | 212 | 207 | 212 | 42,000 | 2,120 |
| 2001-01-17 | 211 | 211 | 206 | 206 | 15,000 | 2,060 |
| 2001-01-16 | 207 | 211 | 207 | 211 | 21,000 | 2,110 |
| 2001-01-15 | 213 | 213 | 207 | 207 | 55,000 | 2,070 |
| 2001-01-12 | 206 | 208 | 202 | 208 | 16,000 | 2,080 |
| 2001-01-11 | 205 | 209 | 200 | 205 | 64,000 | 2,050 |
| 2001-01-10 | 206 | 210 | 205 | 210 | 42,000 | 2,100 |
| 2001-01-09 | 206 | 210 | 206 | 210 | 11,000 | 2,100 |
| 2001-01-05 | 216 | 216 | 209 | 209 | 79,000 | 2,090 |
| 2001-01-04 | 214 | 214 | 210 | 211 | 15,000 | 2,110 |
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
