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
2003-12-3031632031631614,0003,160
2003-12-2931532031431435,0003,140
2003-12-263153153153158,0003,150
2003-12-2531331531331521,0003,150
2003-12-2431431831331745,0003,170
2003-12-2231832131231344,0003,130
2003-12-1931331731331461,0003,140
2003-12-1831331631231325,0003,130
2003-12-1731831831331316,0003,130
2003-12-1631731831431462,0003,140
2003-12-1531732331631660,0003,160
2003-12-12317325317318345,0003,180
2003-12-1130130229730222,0003,020
2003-12-10307309297297142,0002,970
2003-12-0929429428929370,0002,930
2003-12-0829529529229215,0002,920
2003-12-0529729729329451,0002,940
2003-12-0429729829729755,0002,970
2003-12-0330130129329864,0002,980
2003-12-0230530529930262,0003,020
2003-12-0129330429130359,0003,030
2003-11-2829730129729812,0002,980
2003-11-2729530029530017,0003,000
2003-11-262963002963008,0003,000
2003-11-2529329929329518,0002,950
2003-11-2129430129329726,0002,970
2003-11-2029129729129764,0002,970
2003-11-1929029929029661,0002,960
2003-11-1830430730030060,0003,000
2003-11-1730530730130759,0003,070
2003-11-1430830830530527,0003,050
2003-11-1330731030430533,0003,050
2003-11-1231031030630618,0003,060
2003-11-1130130730130633,0003,060
2003-11-1030931130730834,0003,080
2003-11-0730831030730937,0003,090
2003-11-0631331430830850,0003,080
2003-11-0530731230731221,0003,120
2003-11-04310320305307101,0003,070
2003-10-3130330530130164,0003,010
2003-10-3029830429830359,0003,030
2003-10-2929830229829823,0002,980
2003-10-2829830029629822,0002,980
2003-10-2730330429729839,0002,980
2003-10-2429830129729849,0002,980
2003-10-2329929929229251,0002,920
2003-10-2230430430030144,0003,010
2003-10-2130730730330433,0003,040
2003-10-2030130930030583,0003,050
2003-10-1730530730530640,0003,060
2003-10-1631331330430663,0003,060
2003-10-1531531530830951,0003,090
2003-10-1431331931331680,0003,160
2003-10-1030831330831361,0003,130
2003-10-0930931430730753,0003,070
2003-10-0830731230530978,0003,090
2003-10-07305314304311109,0003,110
2003-10-06304306303303106,0003,030
2003-10-0329529929529613,0002,960
2003-10-0229429729429723,0002,970
2003-10-0129129729129434,0002,940
2003-09-3029329429029124,0002,910
2003-09-2929229229029212,0002,920
2003-09-2629529729229222,0002,920
2003-09-2529829829329722,0002,970
2003-09-2429930429930147,0003,010
2003-09-2230330430030030,0003,000
2003-09-1930030230030176,0003,010
2003-09-1830130330130131,0003,010
2003-09-1730130329830133,0003,010
2003-09-1630730729829850,0002,980
2003-09-12310310300304138,0003,040
2003-09-1130230729830076,0003,000
2003-09-1029430229429868,0002,980
2003-09-0929830029329878,0002,980
2003-09-08295302295297100,0002,970
2003-09-05285296285294119,0002,940
2003-09-0428128328028029,0002,800
2003-09-0328328427528051,0002,800
2003-09-0228628728128283,0002,820
2003-09-0128028227928258,0002,820
2003-08-2928328328028041,0002,800
2003-08-2828828828228259,0002,820
2003-08-2728928928228234,0002,820
2003-08-2628828828528515,0002,850
2003-08-2528728928628641,0002,860
2003-08-2228828928728732,0002,870
2003-08-2128828828528839,0002,880
2003-08-20292292282285170,0002,850
2003-08-1929429629329523,0002,950
2003-08-1829229329229216,0002,920
2003-08-1529329529129137,0002,910
2003-08-1428528928528912,0002,890
2003-08-1328528828528622,0002,860
2003-08-1228928928728710,0002,870
2003-08-1128628828528613,0002,860
2003-08-0829029028628630,0002,860
2003-08-0729429429129120,0002,910
2003-08-0629029728929535,0002,950
2003-08-0529629628928939,0002,890
2003-08-0430030029729769,0002,970
2003-08-0129629929429632,0002,960
2003-07-3129929929129152,0002,910
2003-07-3029629929229946,0002,990
2003-07-2929929929129136,0002,910
2003-07-2829329429229424,0002,940
2003-07-2529029528828845,0002,880
2003-07-2429730029629625,0002,960
2003-07-2329830029529940,0002,990
2003-07-2229530129329333,0002,930
2003-07-1829729729029561,0002,950
2003-07-1729429729129772,0002,970
2003-07-1630530529629874,0002,980
2003-07-15310310306307240,0003,070
2003-07-14298314298306314,0003,060
2003-07-1128428628328442,0002,840
2003-07-1028728728528638,0002,860
2003-07-0928928928628855,0002,880
2003-07-0828728928728744,0002,870
2003-07-0728729028728752,0002,870
2003-07-0428529028529068,0002,900
2003-07-0329729729029080,0002,900
2003-07-0229429529029150,0002,910
2003-07-0128529028529046,0002,900
2003-06-3028828828528534,0002,850
2003-06-2728428828428842,0002,880
2003-06-2628628628028153,0002,810
2003-06-2528128228028163,0002,810
2003-06-2428728928428557,0002,850
2003-06-2328628628428444,0002,840
2003-06-2029029028528580,0002,850
2003-06-1929229429229332,0002,930
2003-06-1829329529229237,0002,920
2003-06-1729529629229244,0002,920
2003-06-1629529929029072,0002,900
2003-06-13294297294295168,0002,950
2003-06-1229229228828824,0002,880
2003-06-1128929128828828,0002,880
2003-06-1029229228628629,0002,860
2003-06-0929429429229310,0002,930
2003-06-0629329429229429,0002,940
2003-06-0529229329229313,0002,930
2003-06-0429529529429527,0002,950
2003-06-0329029529029537,0002,950
2003-06-0229729729329392,0002,930
2003-05-3029229428828947,0002,890
2003-05-2929729729029243,0002,920
2003-05-2829229529229323,0002,930
2003-05-2729529929429468,0002,940
2003-05-2628729128629128,0002,910
2003-05-2328828828628616,0002,860
2003-05-2228528728228716,0002,870
2003-05-2129029128728727,0002,870
2003-05-2028929228928968,0002,890
2003-05-1929629629229459,0002,940
2003-05-1629730129729737,0002,970
2003-05-1529830129629632,0002,960
2003-05-1429930529829855,0002,980
2003-05-1329730129730127,0003,010
2003-05-1229930229730213,0003,020
2003-05-0929529829329835,0002,980
2003-05-0830030530030063,0003,000
2003-05-0729930129930125,0003,010
2003-05-06303306296296115,0002,960
2003-05-0230230229930231,0003,020
2003-05-0129430028830031,0003,000
2003-04-3028829428829130,0002,910
2003-04-2828928928828817,0002,880
2003-04-2529330128928963,0002,890
2003-04-2429530129529923,0002,990
2003-04-2330330529129135,0002,910
2003-04-2230730930330336,0003,030
2003-04-2130531030430734,0003,070
2003-04-1829930529730579,0003,050
2003-04-1730130129029556,0002,950
2003-04-1630530530330415,0003,040
2003-04-1530431030330536,0003,050
2003-04-1429630429430446,0003,040
2003-04-1129229729229640,0002,960
2003-04-1030330328929245,0002,920
2003-04-0929830429730429,0003,040
2003-04-0830130129729820,0002,980
2003-04-0730230229530021,0003,000
2003-04-0430030430030419,0003,040
2003-04-0330730730030062,0003,000
2003-04-0229829829229720,0002,970
2003-04-0129029728729741,0002,970
2003-03-3130030529029159,0002,910
2003-03-28310315305315100,0003,150
2003-03-2729830629830573,0003,050
2003-03-2629129828929861,0002,980
2003-03-2529029428829138,0002,910
2003-03-2428529328529349,0002,930
2003-03-20277286277285137,0002,850
2003-03-1928928928428734,0002,870
2003-03-1828929228729228,0002,920
2003-03-1729029028628622,0002,860
2003-03-14287293280288195,0002,880
2003-03-1327628127528123,0002,810
2003-03-1228128127627620,0002,760
2003-03-1128029428028128,0002,810
2003-03-1027627827227835,0002,780
2003-03-0728728728128159,0002,810
2003-03-0629129929129293,0002,920
2003-03-0528629028528974,0002,890
2003-03-0428428527828538,0002,850
2003-03-0327528327528325,0002,830
2003-02-282762762742749,0002,740
2003-02-2727527927227634,0002,760
2003-02-2627427427127121,0002,710
2003-02-2527627827227265,0002,720
2003-02-2428228228028030,0002,800
2003-02-2128328628328626,0002,860
2003-02-2028629028628875,0002,880
2003-02-1929429429029137,0002,910
2003-02-18282293282292104,0002,920
2003-02-1728328828328426,0002,840
2003-02-1428528528228271,0002,820
2003-02-1328829028328336,0002,830
2003-02-1228228728228695,0002,860
2003-02-1028128227827952,0002,790
2003-02-0727528227528296,0002,820
2003-02-0627427527327547,0002,750
2003-02-0527528027427762,0002,770
2003-02-0427227727127724,0002,770
2003-02-0327027426827371,0002,730
2003-01-3127027426826953,0002,690
2003-01-3026727226727128,0002,710
2003-01-2927627626526521,0002,650
2003-01-2827227727227322,0002,730
2003-01-2727327527227221,0002,720
2003-01-2427027527027331,0002,730
2003-01-2326528026528044,0002,800
2003-01-2227527727127242,0002,720
2003-01-2127528027527944,0002,790
2003-01-20269280267280104,0002,800
2003-01-1726627326627244,0002,720
2003-01-1626226625926654,0002,660
2003-01-1525825925325746,0002,570
2003-01-1425325625225637,0002,560
2003-01-1025626025225460,0002,540
2003-01-0926026025825971,0002,590
2003-01-0826026125726111,0002,610
2003-01-0726226225926030,0002,600
2003-01-0625526225526210,0002,620

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