9070 トナミホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 316 | 320 | 316 | 316 | 14,000 | 3,160 |
| 2003-12-29 | 315 | 320 | 314 | 314 | 35,000 | 3,140 |
| 2003-12-26 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2003-12-25 | 313 | 315 | 313 | 315 | 21,000 | 3,150 |
| 2003-12-24 | 314 | 318 | 313 | 317 | 45,000 | 3,170 |
| 2003-12-22 | 318 | 321 | 312 | 313 | 44,000 | 3,130 |
| 2003-12-19 | 313 | 317 | 313 | 314 | 61,000 | 3,140 |
| 2003-12-18 | 313 | 316 | 312 | 313 | 25,000 | 3,130 |
| 2003-12-17 | 318 | 318 | 313 | 313 | 16,000 | 3,130 |
| 2003-12-16 | 317 | 318 | 314 | 314 | 62,000 | 3,140 |
| 2003-12-15 | 317 | 323 | 316 | 316 | 60,000 | 3,160 |
| 2003-12-12 | 317 | 325 | 317 | 318 | 345,000 | 3,180 |
| 2003-12-11 | 301 | 302 | 297 | 302 | 22,000 | 3,020 |
| 2003-12-10 | 307 | 309 | 297 | 297 | 142,000 | 2,970 |
| 2003-12-09 | 294 | 294 | 289 | 293 | 70,000 | 2,930 |
| 2003-12-08 | 295 | 295 | 292 | 292 | 15,000 | 2,920 |
| 2003-12-05 | 297 | 297 | 293 | 294 | 51,000 | 2,940 |
| 2003-12-04 | 297 | 298 | 297 | 297 | 55,000 | 2,970 |
| 2003-12-03 | 301 | 301 | 293 | 298 | 64,000 | 2,980 |
| 2003-12-02 | 305 | 305 | 299 | 302 | 62,000 | 3,020 |
| 2003-12-01 | 293 | 304 | 291 | 303 | 59,000 | 3,030 |
| 2003-11-28 | 297 | 301 | 297 | 298 | 12,000 | 2,980 |
| 2003-11-27 | 295 | 300 | 295 | 300 | 17,000 | 3,000 |
| 2003-11-26 | 296 | 300 | 296 | 300 | 8,000 | 3,000 |
| 2003-11-25 | 293 | 299 | 293 | 295 | 18,000 | 2,950 |
| 2003-11-21 | 294 | 301 | 293 | 297 | 26,000 | 2,970 |
| 2003-11-20 | 291 | 297 | 291 | 297 | 64,000 | 2,970 |
| 2003-11-19 | 290 | 299 | 290 | 296 | 61,000 | 2,960 |
| 2003-11-18 | 304 | 307 | 300 | 300 | 60,000 | 3,000 |
| 2003-11-17 | 305 | 307 | 301 | 307 | 59,000 | 3,070 |
| 2003-11-14 | 308 | 308 | 305 | 305 | 27,000 | 3,050 |
| 2003-11-13 | 307 | 310 | 304 | 305 | 33,000 | 3,050 |
| 2003-11-12 | 310 | 310 | 306 | 306 | 18,000 | 3,060 |
| 2003-11-11 | 301 | 307 | 301 | 306 | 33,000 | 3,060 |
| 2003-11-10 | 309 | 311 | 307 | 308 | 34,000 | 3,080 |
| 2003-11-07 | 308 | 310 | 307 | 309 | 37,000 | 3,090 |
| 2003-11-06 | 313 | 314 | 308 | 308 | 50,000 | 3,080 |
| 2003-11-05 | 307 | 312 | 307 | 312 | 21,000 | 3,120 |
| 2003-11-04 | 310 | 320 | 305 | 307 | 101,000 | 3,070 |
| 2003-10-31 | 303 | 305 | 301 | 301 | 64,000 | 3,010 |
| 2003-10-30 | 298 | 304 | 298 | 303 | 59,000 | 3,030 |
| 2003-10-29 | 298 | 302 | 298 | 298 | 23,000 | 2,980 |
| 2003-10-28 | 298 | 300 | 296 | 298 | 22,000 | 2,980 |
| 2003-10-27 | 303 | 304 | 297 | 298 | 39,000 | 2,980 |
| 2003-10-24 | 298 | 301 | 297 | 298 | 49,000 | 2,980 |
| 2003-10-23 | 299 | 299 | 292 | 292 | 51,000 | 2,920 |
| 2003-10-22 | 304 | 304 | 300 | 301 | 44,000 | 3,010 |
| 2003-10-21 | 307 | 307 | 303 | 304 | 33,000 | 3,040 |
| 2003-10-20 | 301 | 309 | 300 | 305 | 83,000 | 3,050 |
| 2003-10-17 | 305 | 307 | 305 | 306 | 40,000 | 3,060 |
| 2003-10-16 | 313 | 313 | 304 | 306 | 63,000 | 3,060 |
| 2003-10-15 | 315 | 315 | 308 | 309 | 51,000 | 3,090 |
| 2003-10-14 | 313 | 319 | 313 | 316 | 80,000 | 3,160 |
| 2003-10-10 | 308 | 313 | 308 | 313 | 61,000 | 3,130 |
| 2003-10-09 | 309 | 314 | 307 | 307 | 53,000 | 3,070 |
| 2003-10-08 | 307 | 312 | 305 | 309 | 78,000 | 3,090 |
| 2003-10-07 | 305 | 314 | 304 | 311 | 109,000 | 3,110 |
| 2003-10-06 | 304 | 306 | 303 | 303 | 106,000 | 3,030 |
| 2003-10-03 | 295 | 299 | 295 | 296 | 13,000 | 2,960 |
| 2003-10-02 | 294 | 297 | 294 | 297 | 23,000 | 2,970 |
| 2003-10-01 | 291 | 297 | 291 | 294 | 34,000 | 2,940 |
| 2003-09-30 | 293 | 294 | 290 | 291 | 24,000 | 2,910 |
| 2003-09-29 | 292 | 292 | 290 | 292 | 12,000 | 2,920 |
| 2003-09-26 | 295 | 297 | 292 | 292 | 22,000 | 2,920 |
| 2003-09-25 | 298 | 298 | 293 | 297 | 22,000 | 2,970 |
| 2003-09-24 | 299 | 304 | 299 | 301 | 47,000 | 3,010 |
| 2003-09-22 | 303 | 304 | 300 | 300 | 30,000 | 3,000 |
| 2003-09-19 | 300 | 302 | 300 | 301 | 76,000 | 3,010 |
| 2003-09-18 | 301 | 303 | 301 | 301 | 31,000 | 3,010 |
| 2003-09-17 | 301 | 303 | 298 | 301 | 33,000 | 3,010 |
| 2003-09-16 | 307 | 307 | 298 | 298 | 50,000 | 2,980 |
| 2003-09-12 | 310 | 310 | 300 | 304 | 138,000 | 3,040 |
| 2003-09-11 | 302 | 307 | 298 | 300 | 76,000 | 3,000 |
| 2003-09-10 | 294 | 302 | 294 | 298 | 68,000 | 2,980 |
| 2003-09-09 | 298 | 300 | 293 | 298 | 78,000 | 2,980 |
| 2003-09-08 | 295 | 302 | 295 | 297 | 100,000 | 2,970 |
| 2003-09-05 | 285 | 296 | 285 | 294 | 119,000 | 2,940 |
| 2003-09-04 | 281 | 283 | 280 | 280 | 29,000 | 2,800 |
| 2003-09-03 | 283 | 284 | 275 | 280 | 51,000 | 2,800 |
| 2003-09-02 | 286 | 287 | 281 | 282 | 83,000 | 2,820 |
| 2003-09-01 | 280 | 282 | 279 | 282 | 58,000 | 2,820 |
| 2003-08-29 | 283 | 283 | 280 | 280 | 41,000 | 2,800 |
| 2003-08-28 | 288 | 288 | 282 | 282 | 59,000 | 2,820 |
| 2003-08-27 | 289 | 289 | 282 | 282 | 34,000 | 2,820 |
| 2003-08-26 | 288 | 288 | 285 | 285 | 15,000 | 2,850 |
| 2003-08-25 | 287 | 289 | 286 | 286 | 41,000 | 2,860 |
| 2003-08-22 | 288 | 289 | 287 | 287 | 32,000 | 2,870 |
| 2003-08-21 | 288 | 288 | 285 | 288 | 39,000 | 2,880 |
| 2003-08-20 | 292 | 292 | 282 | 285 | 170,000 | 2,850 |
| 2003-08-19 | 294 | 296 | 293 | 295 | 23,000 | 2,950 |
| 2003-08-18 | 292 | 293 | 292 | 292 | 16,000 | 2,920 |
| 2003-08-15 | 293 | 295 | 291 | 291 | 37,000 | 2,910 |
| 2003-08-14 | 285 | 289 | 285 | 289 | 12,000 | 2,890 |
| 2003-08-13 | 285 | 288 | 285 | 286 | 22,000 | 2,860 |
| 2003-08-12 | 289 | 289 | 287 | 287 | 10,000 | 2,870 |
| 2003-08-11 | 286 | 288 | 285 | 286 | 13,000 | 2,860 |
| 2003-08-08 | 290 | 290 | 286 | 286 | 30,000 | 2,860 |
| 2003-08-07 | 294 | 294 | 291 | 291 | 20,000 | 2,910 |
| 2003-08-06 | 290 | 297 | 289 | 295 | 35,000 | 2,950 |
| 2003-08-05 | 296 | 296 | 289 | 289 | 39,000 | 2,890 |
| 2003-08-04 | 300 | 300 | 297 | 297 | 69,000 | 2,970 |
| 2003-08-01 | 296 | 299 | 294 | 296 | 32,000 | 2,960 |
| 2003-07-31 | 299 | 299 | 291 | 291 | 52,000 | 2,910 |
| 2003-07-30 | 296 | 299 | 292 | 299 | 46,000 | 2,990 |
| 2003-07-29 | 299 | 299 | 291 | 291 | 36,000 | 2,910 |
| 2003-07-28 | 293 | 294 | 292 | 294 | 24,000 | 2,940 |
| 2003-07-25 | 290 | 295 | 288 | 288 | 45,000 | 2,880 |
| 2003-07-24 | 297 | 300 | 296 | 296 | 25,000 | 2,960 |
| 2003-07-23 | 298 | 300 | 295 | 299 | 40,000 | 2,990 |
| 2003-07-22 | 295 | 301 | 293 | 293 | 33,000 | 2,930 |
| 2003-07-18 | 297 | 297 | 290 | 295 | 61,000 | 2,950 |
| 2003-07-17 | 294 | 297 | 291 | 297 | 72,000 | 2,970 |
| 2003-07-16 | 305 | 305 | 296 | 298 | 74,000 | 2,980 |
| 2003-07-15 | 310 | 310 | 306 | 307 | 240,000 | 3,070 |
| 2003-07-14 | 298 | 314 | 298 | 306 | 314,000 | 3,060 |
| 2003-07-11 | 284 | 286 | 283 | 284 | 42,000 | 2,840 |
| 2003-07-10 | 287 | 287 | 285 | 286 | 38,000 | 2,860 |
| 2003-07-09 | 289 | 289 | 286 | 288 | 55,000 | 2,880 |
| 2003-07-08 | 287 | 289 | 287 | 287 | 44,000 | 2,870 |
| 2003-07-07 | 287 | 290 | 287 | 287 | 52,000 | 2,870 |
| 2003-07-04 | 285 | 290 | 285 | 290 | 68,000 | 2,900 |
| 2003-07-03 | 297 | 297 | 290 | 290 | 80,000 | 2,900 |
| 2003-07-02 | 294 | 295 | 290 | 291 | 50,000 | 2,910 |
| 2003-07-01 | 285 | 290 | 285 | 290 | 46,000 | 2,900 |
| 2003-06-30 | 288 | 288 | 285 | 285 | 34,000 | 2,850 |
| 2003-06-27 | 284 | 288 | 284 | 288 | 42,000 | 2,880 |
| 2003-06-26 | 286 | 286 | 280 | 281 | 53,000 | 2,810 |
| 2003-06-25 | 281 | 282 | 280 | 281 | 63,000 | 2,810 |
| 2003-06-24 | 287 | 289 | 284 | 285 | 57,000 | 2,850 |
| 2003-06-23 | 286 | 286 | 284 | 284 | 44,000 | 2,840 |
| 2003-06-20 | 290 | 290 | 285 | 285 | 80,000 | 2,850 |
| 2003-06-19 | 292 | 294 | 292 | 293 | 32,000 | 2,930 |
| 2003-06-18 | 293 | 295 | 292 | 292 | 37,000 | 2,920 |
| 2003-06-17 | 295 | 296 | 292 | 292 | 44,000 | 2,920 |
| 2003-06-16 | 295 | 299 | 290 | 290 | 72,000 | 2,900 |
| 2003-06-13 | 294 | 297 | 294 | 295 | 168,000 | 2,950 |
| 2003-06-12 | 292 | 292 | 288 | 288 | 24,000 | 2,880 |
| 2003-06-11 | 289 | 291 | 288 | 288 | 28,000 | 2,880 |
| 2003-06-10 | 292 | 292 | 286 | 286 | 29,000 | 2,860 |
| 2003-06-09 | 294 | 294 | 292 | 293 | 10,000 | 2,930 |
| 2003-06-06 | 293 | 294 | 292 | 294 | 29,000 | 2,940 |
| 2003-06-05 | 292 | 293 | 292 | 293 | 13,000 | 2,930 |
| 2003-06-04 | 295 | 295 | 294 | 295 | 27,000 | 2,950 |
| 2003-06-03 | 290 | 295 | 290 | 295 | 37,000 | 2,950 |
| 2003-06-02 | 297 | 297 | 293 | 293 | 92,000 | 2,930 |
| 2003-05-30 | 292 | 294 | 288 | 289 | 47,000 | 2,890 |
| 2003-05-29 | 297 | 297 | 290 | 292 | 43,000 | 2,920 |
| 2003-05-28 | 292 | 295 | 292 | 293 | 23,000 | 2,930 |
| 2003-05-27 | 295 | 299 | 294 | 294 | 68,000 | 2,940 |
| 2003-05-26 | 287 | 291 | 286 | 291 | 28,000 | 2,910 |
| 2003-05-23 | 288 | 288 | 286 | 286 | 16,000 | 2,860 |
| 2003-05-22 | 285 | 287 | 282 | 287 | 16,000 | 2,870 |
| 2003-05-21 | 290 | 291 | 287 | 287 | 27,000 | 2,870 |
| 2003-05-20 | 289 | 292 | 289 | 289 | 68,000 | 2,890 |
| 2003-05-19 | 296 | 296 | 292 | 294 | 59,000 | 2,940 |
| 2003-05-16 | 297 | 301 | 297 | 297 | 37,000 | 2,970 |
| 2003-05-15 | 298 | 301 | 296 | 296 | 32,000 | 2,960 |
| 2003-05-14 | 299 | 305 | 298 | 298 | 55,000 | 2,980 |
| 2003-05-13 | 297 | 301 | 297 | 301 | 27,000 | 3,010 |
| 2003-05-12 | 299 | 302 | 297 | 302 | 13,000 | 3,020 |
| 2003-05-09 | 295 | 298 | 293 | 298 | 35,000 | 2,980 |
| 2003-05-08 | 300 | 305 | 300 | 300 | 63,000 | 3,000 |
| 2003-05-07 | 299 | 301 | 299 | 301 | 25,000 | 3,010 |
| 2003-05-06 | 303 | 306 | 296 | 296 | 115,000 | 2,960 |
| 2003-05-02 | 302 | 302 | 299 | 302 | 31,000 | 3,020 |
| 2003-05-01 | 294 | 300 | 288 | 300 | 31,000 | 3,000 |
| 2003-04-30 | 288 | 294 | 288 | 291 | 30,000 | 2,910 |
| 2003-04-28 | 289 | 289 | 288 | 288 | 17,000 | 2,880 |
| 2003-04-25 | 293 | 301 | 289 | 289 | 63,000 | 2,890 |
| 2003-04-24 | 295 | 301 | 295 | 299 | 23,000 | 2,990 |
| 2003-04-23 | 303 | 305 | 291 | 291 | 35,000 | 2,910 |
| 2003-04-22 | 307 | 309 | 303 | 303 | 36,000 | 3,030 |
| 2003-04-21 | 305 | 310 | 304 | 307 | 34,000 | 3,070 |
| 2003-04-18 | 299 | 305 | 297 | 305 | 79,000 | 3,050 |
| 2003-04-17 | 301 | 301 | 290 | 295 | 56,000 | 2,950 |
| 2003-04-16 | 305 | 305 | 303 | 304 | 15,000 | 3,040 |
| 2003-04-15 | 304 | 310 | 303 | 305 | 36,000 | 3,050 |
| 2003-04-14 | 296 | 304 | 294 | 304 | 46,000 | 3,040 |
| 2003-04-11 | 292 | 297 | 292 | 296 | 40,000 | 2,960 |
| 2003-04-10 | 303 | 303 | 289 | 292 | 45,000 | 2,920 |
| 2003-04-09 | 298 | 304 | 297 | 304 | 29,000 | 3,040 |
| 2003-04-08 | 301 | 301 | 297 | 298 | 20,000 | 2,980 |
| 2003-04-07 | 302 | 302 | 295 | 300 | 21,000 | 3,000 |
| 2003-04-04 | 300 | 304 | 300 | 304 | 19,000 | 3,040 |
| 2003-04-03 | 307 | 307 | 300 | 300 | 62,000 | 3,000 |
| 2003-04-02 | 298 | 298 | 292 | 297 | 20,000 | 2,970 |
| 2003-04-01 | 290 | 297 | 287 | 297 | 41,000 | 2,970 |
| 2003-03-31 | 300 | 305 | 290 | 291 | 59,000 | 2,910 |
| 2003-03-28 | 310 | 315 | 305 | 315 | 100,000 | 3,150 |
| 2003-03-27 | 298 | 306 | 298 | 305 | 73,000 | 3,050 |
| 2003-03-26 | 291 | 298 | 289 | 298 | 61,000 | 2,980 |
| 2003-03-25 | 290 | 294 | 288 | 291 | 38,000 | 2,910 |
| 2003-03-24 | 285 | 293 | 285 | 293 | 49,000 | 2,930 |
| 2003-03-20 | 277 | 286 | 277 | 285 | 137,000 | 2,850 |
| 2003-03-19 | 289 | 289 | 284 | 287 | 34,000 | 2,870 |
| 2003-03-18 | 289 | 292 | 287 | 292 | 28,000 | 2,920 |
| 2003-03-17 | 290 | 290 | 286 | 286 | 22,000 | 2,860 |
| 2003-03-14 | 287 | 293 | 280 | 288 | 195,000 | 2,880 |
| 2003-03-13 | 276 | 281 | 275 | 281 | 23,000 | 2,810 |
| 2003-03-12 | 281 | 281 | 276 | 276 | 20,000 | 2,760 |
| 2003-03-11 | 280 | 294 | 280 | 281 | 28,000 | 2,810 |
| 2003-03-10 | 276 | 278 | 272 | 278 | 35,000 | 2,780 |
| 2003-03-07 | 287 | 287 | 281 | 281 | 59,000 | 2,810 |
| 2003-03-06 | 291 | 299 | 291 | 292 | 93,000 | 2,920 |
| 2003-03-05 | 286 | 290 | 285 | 289 | 74,000 | 2,890 |
| 2003-03-04 | 284 | 285 | 278 | 285 | 38,000 | 2,850 |
| 2003-03-03 | 275 | 283 | 275 | 283 | 25,000 | 2,830 |
| 2003-02-28 | 276 | 276 | 274 | 274 | 9,000 | 2,740 |
| 2003-02-27 | 275 | 279 | 272 | 276 | 34,000 | 2,760 |
| 2003-02-26 | 274 | 274 | 271 | 271 | 21,000 | 2,710 |
| 2003-02-25 | 276 | 278 | 272 | 272 | 65,000 | 2,720 |
| 2003-02-24 | 282 | 282 | 280 | 280 | 30,000 | 2,800 |
| 2003-02-21 | 283 | 286 | 283 | 286 | 26,000 | 2,860 |
| 2003-02-20 | 286 | 290 | 286 | 288 | 75,000 | 2,880 |
| 2003-02-19 | 294 | 294 | 290 | 291 | 37,000 | 2,910 |
| 2003-02-18 | 282 | 293 | 282 | 292 | 104,000 | 2,920 |
| 2003-02-17 | 283 | 288 | 283 | 284 | 26,000 | 2,840 |
| 2003-02-14 | 285 | 285 | 282 | 282 | 71,000 | 2,820 |
| 2003-02-13 | 288 | 290 | 283 | 283 | 36,000 | 2,830 |
| 2003-02-12 | 282 | 287 | 282 | 286 | 95,000 | 2,860 |
| 2003-02-10 | 281 | 282 | 278 | 279 | 52,000 | 2,790 |
| 2003-02-07 | 275 | 282 | 275 | 282 | 96,000 | 2,820 |
| 2003-02-06 | 274 | 275 | 273 | 275 | 47,000 | 2,750 |
| 2003-02-05 | 275 | 280 | 274 | 277 | 62,000 | 2,770 |
| 2003-02-04 | 272 | 277 | 271 | 277 | 24,000 | 2,770 |
| 2003-02-03 | 270 | 274 | 268 | 273 | 71,000 | 2,730 |
| 2003-01-31 | 270 | 274 | 268 | 269 | 53,000 | 2,690 |
| 2003-01-30 | 267 | 272 | 267 | 271 | 28,000 | 2,710 |
| 2003-01-29 | 276 | 276 | 265 | 265 | 21,000 | 2,650 |
| 2003-01-28 | 272 | 277 | 272 | 273 | 22,000 | 2,730 |
| 2003-01-27 | 273 | 275 | 272 | 272 | 21,000 | 2,720 |
| 2003-01-24 | 270 | 275 | 270 | 273 | 31,000 | 2,730 |
| 2003-01-23 | 265 | 280 | 265 | 280 | 44,000 | 2,800 |
| 2003-01-22 | 275 | 277 | 271 | 272 | 42,000 | 2,720 |
| 2003-01-21 | 275 | 280 | 275 | 279 | 44,000 | 2,790 |
| 2003-01-20 | 269 | 280 | 267 | 280 | 104,000 | 2,800 |
| 2003-01-17 | 266 | 273 | 266 | 272 | 44,000 | 2,720 |
| 2003-01-16 | 262 | 266 | 259 | 266 | 54,000 | 2,660 |
| 2003-01-15 | 258 | 259 | 253 | 257 | 46,000 | 2,570 |
| 2003-01-14 | 253 | 256 | 252 | 256 | 37,000 | 2,560 |
| 2003-01-10 | 256 | 260 | 252 | 254 | 60,000 | 2,540 |
| 2003-01-09 | 260 | 260 | 258 | 259 | 71,000 | 2,590 |
| 2003-01-08 | 260 | 261 | 257 | 261 | 11,000 | 2,610 |
| 2003-01-07 | 262 | 262 | 259 | 260 | 30,000 | 2,600 |
| 2003-01-06 | 255 | 262 | 255 | 262 | 10,000 | 2,620 |
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