9070 トナミホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 365 | 365 | 360 | 360 | 31,000 | 3,600 |
| 2004-12-29 | 360 | 365 | 360 | 363 | 56,000 | 3,630 |
| 2004-12-28 | 353 | 360 | 353 | 360 | 49,000 | 3,600 |
| 2004-12-27 | 364 | 364 | 363 | 363 | 40,000 | 3,630 |
| 2004-12-24 | 356 | 366 | 356 | 362 | 90,000 | 3,620 |
| 2004-12-22 | 355 | 365 | 350 | 354 | 78,000 | 3,540 |
| 2004-12-21 | 341 | 356 | 341 | 348 | 80,000 | 3,480 |
| 2004-12-20 | 341 | 344 | 338 | 341 | 62,000 | 3,410 |
| 2004-12-17 | 337 | 343 | 337 | 341 | 66,000 | 3,410 |
| 2004-12-16 | 333 | 338 | 332 | 337 | 49,000 | 3,370 |
| 2004-12-15 | 343 | 345 | 336 | 337 | 265,000 | 3,370 |
| 2004-12-14 | 322 | 328 | 320 | 328 | 43,000 | 3,280 |
| 2004-12-13 | 321 | 327 | 321 | 324 | 42,000 | 3,240 |
| 2004-12-10 | 320 | 325 | 316 | 322 | 210,000 | 3,220 |
| 2004-12-09 | 316 | 316 | 312 | 314 | 29,000 | 3,140 |
| 2004-12-08 | 311 | 319 | 311 | 314 | 36,000 | 3,140 |
| 2004-12-07 | 318 | 320 | 315 | 315 | 28,000 | 3,150 |
| 2004-12-06 | 320 | 320 | 316 | 316 | 80,000 | 3,160 |
| 2004-12-03 | 317 | 317 | 316 | 317 | 23,000 | 3,170 |
| 2004-12-02 | 313 | 317 | 312 | 317 | 42,000 | 3,170 |
| 2004-12-01 | 312 | 312 | 307 | 308 | 34,000 | 3,080 |
| 2004-11-30 | 315 | 315 | 310 | 312 | 36,000 | 3,120 |
| 2004-11-29 | 306 | 310 | 306 | 310 | 26,000 | 3,100 |
| 2004-11-26 | 310 | 310 | 308 | 308 | 10,000 | 3,080 |
| 2004-11-25 | 308 | 310 | 305 | 310 | 50,000 | 3,100 |
| 2004-11-24 | 309 | 310 | 302 | 303 | 45,000 | 3,030 |
| 2004-11-22 | 313 | 313 | 310 | 310 | 33,000 | 3,100 |
| 2004-11-19 | 310 | 312 | 310 | 311 | 82,000 | 3,110 |
| 2004-11-18 | 315 | 315 | 311 | 311 | 62,000 | 3,110 |
| 2004-11-17 | 315 | 316 | 313 | 313 | 66,000 | 3,130 |
| 2004-11-16 | 319 | 322 | 312 | 312 | 79,000 | 3,120 |
| 2004-11-15 | 315 | 319 | 315 | 317 | 80,000 | 3,170 |
| 2004-11-12 | 313 | 316 | 312 | 313 | 118,000 | 3,130 |
| 2004-11-11 | 323 | 323 | 307 | 308 | 71,000 | 3,080 |
| 2004-11-10 | 326 | 333 | 323 | 323 | 31,000 | 3,230 |
| 2004-11-09 | 322 | 325 | 322 | 325 | 37,000 | 3,250 |
| 2004-11-08 | 330 | 330 | 321 | 321 | 35,000 | 3,210 |
| 2004-11-05 | 335 | 338 | 331 | 333 | 38,000 | 3,330 |
| 2004-11-04 | 337 | 337 | 332 | 332 | 54,000 | 3,320 |
| 2004-11-02 | 332 | 332 | 326 | 328 | 25,000 | 3,280 |
| 2004-11-01 | 319 | 322 | 317 | 317 | 20,000 | 3,170 |
| 2004-10-29 | 320 | 321 | 318 | 319 | 21,000 | 3,190 |
| 2004-10-28 | 324 | 325 | 322 | 325 | 21,000 | 3,250 |
| 2004-10-27 | 324 | 324 | 320 | 320 | 14,000 | 3,200 |
| 2004-10-26 | 320 | 320 | 318 | 320 | 21,000 | 3,200 |
| 2004-10-25 | 321 | 321 | 311 | 315 | 55,000 | 3,150 |
| 2004-10-22 | 325 | 325 | 320 | 321 | 45,000 | 3,210 |
| 2004-10-21 | 322 | 324 | 320 | 321 | 47,000 | 3,210 |
| 2004-10-20 | 320 | 324 | 317 | 321 | 103,000 | 3,210 |
| 2004-10-19 | 328 | 329 | 328 | 329 | 40,000 | 3,290 |
| 2004-10-18 | 330 | 330 | 321 | 321 | 45,000 | 3,210 |
| 2004-10-15 | 326 | 330 | 325 | 325 | 34,000 | 3,250 |
| 2004-10-14 | 332 | 332 | 330 | 330 | 18,000 | 3,300 |
| 2004-10-13 | 334 | 334 | 330 | 332 | 29,000 | 3,320 |
| 2004-10-12 | 336 | 337 | 331 | 333 | 46,000 | 3,330 |
| 2004-10-08 | 339 | 339 | 337 | 337 | 29,000 | 3,370 |
| 2004-10-07 | 346 | 346 | 340 | 344 | 33,000 | 3,440 |
| 2004-10-06 | 345 | 346 | 341 | 346 | 44,000 | 3,460 |
| 2004-10-05 | 351 | 355 | 350 | 354 | 100,000 | 3,540 |
| 2004-10-04 | 339 | 344 | 330 | 344 | 36,000 | 3,440 |
| 2004-10-01 | 336 | 339 | 336 | 337 | 13,000 | 3,370 |
| 2004-09-30 | 346 | 346 | 335 | 335 | 20,000 | 3,350 |
| 2004-09-29 | 338 | 340 | 330 | 331 | 22,000 | 3,310 |
| 2004-09-28 | 335 | 335 | 325 | 330 | 51,000 | 3,300 |
| 2004-09-27 | 332 | 332 | 320 | 325 | 58,000 | 3,250 |
| 2004-09-24 | 333 | 338 | 333 | 337 | 48,000 | 3,370 |
| 2004-09-22 | 350 | 350 | 345 | 348 | 15,000 | 3,480 |
| 2004-09-21 | 354 | 354 | 346 | 348 | 15,000 | 3,480 |
| 2004-09-17 | 349 | 358 | 349 | 349 | 47,000 | 3,490 |
| 2004-09-16 | 349 | 352 | 348 | 351 | 18,000 | 3,510 |
| 2004-09-15 | 354 | 355 | 354 | 354 | 24,000 | 3,540 |
| 2004-09-14 | 355 | 360 | 355 | 356 | 27,000 | 3,560 |
| 2004-09-13 | 352 | 353 | 352 | 353 | 24,000 | 3,530 |
| 2004-09-10 | 346 | 357 | 346 | 352 | 147,000 | 3,520 |
| 2004-09-09 | 360 | 360 | 356 | 356 | 18,000 | 3,560 |
| 2004-09-08 | 356 | 359 | 356 | 358 | 19,000 | 3,580 |
| 2004-09-07 | 357 | 357 | 356 | 356 | 32,000 | 3,560 |
| 2004-09-06 | 353 | 360 | 353 | 360 | 30,000 | 3,600 |
| 2004-09-03 | 362 | 362 | 353 | 353 | 27,000 | 3,530 |
| 2004-09-02 | 365 | 368 | 358 | 360 | 77,000 | 3,600 |
| 2004-09-01 | 360 | 360 | 359 | 359 | 12,000 | 3,590 |
| 2004-08-31 | 358 | 358 | 354 | 356 | 25,000 | 3,560 |
| 2004-08-30 | 357 | 359 | 353 | 359 | 12,000 | 3,590 |
| 2004-08-27 | 360 | 360 | 359 | 359 | 8,000 | 3,590 |
| 2004-08-26 | 362 | 363 | 359 | 359 | 38,000 | 3,590 |
| 2004-08-25 | 364 | 365 | 359 | 360 | 53,000 | 3,600 |
| 2004-08-24 | 361 | 363 | 360 | 363 | 35,000 | 3,630 |
| 2004-08-23 | 359 | 362 | 356 | 360 | 33,000 | 3,600 |
| 2004-08-20 | 358 | 360 | 357 | 358 | 49,000 | 3,580 |
| 2004-08-19 | 358 | 359 | 356 | 357 | 58,000 | 3,570 |
| 2004-08-18 | 352 | 353 | 352 | 353 | 36,000 | 3,530 |
| 2004-08-17 | 351 | 352 | 346 | 351 | 24,000 | 3,510 |
| 2004-08-16 | 358 | 358 | 348 | 352 | 26,000 | 3,520 |
| 2004-08-13 | 355 | 363 | 351 | 358 | 91,000 | 3,580 |
| 2004-08-12 | 348 | 351 | 348 | 350 | 13,000 | 3,500 |
| 2004-08-11 | 351 | 352 | 347 | 352 | 23,000 | 3,520 |
| 2004-08-10 | 344 | 346 | 344 | 346 | 23,000 | 3,460 |
| 2004-08-09 | 345 | 351 | 345 | 351 | 16,000 | 3,510 |
| 2004-08-06 | 343 | 347 | 342 | 347 | 23,000 | 3,470 |
| 2004-08-05 | 349 | 349 | 342 | 348 | 26,000 | 3,480 |
| 2004-08-04 | 347 | 350 | 339 | 350 | 29,000 | 3,500 |
| 2004-08-03 | 358 | 358 | 344 | 347 | 32,000 | 3,470 |
| 2004-08-02 | 360 | 360 | 353 | 354 | 59,000 | 3,540 |
| 2004-07-30 | 352 | 357 | 350 | 355 | 28,000 | 3,550 |
| 2004-07-29 | 361 | 361 | 350 | 352 | 38,000 | 3,520 |
| 2004-07-28 | 360 | 360 | 355 | 357 | 53,000 | 3,570 |
| 2004-07-27 | 364 | 369 | 355 | 355 | 85,000 | 3,550 |
| 2004-07-26 | 360 | 365 | 357 | 364 | 80,000 | 3,640 |
| 2004-07-23 | 364 | 364 | 361 | 361 | 36,000 | 3,610 |
| 2004-07-22 | 357 | 365 | 352 | 364 | 48,000 | 3,640 |
| 2004-07-21 | 357 | 360 | 351 | 357 | 51,000 | 3,570 |
| 2004-07-20 | 359 | 359 | 354 | 355 | 70,000 | 3,550 |
| 2004-07-16 | 350 | 360 | 349 | 359 | 28,000 | 3,590 |
| 2004-07-15 | 360 | 360 | 355 | 355 | 53,000 | 3,550 |
| 2004-07-14 | 370 | 370 | 352 | 352 | 179,000 | 3,520 |
| 2004-07-13 | 350 | 365 | 348 | 356 | 63,000 | 3,560 |
| 2004-07-12 | 349 | 351 | 346 | 348 | 127,000 | 3,480 |
| 2004-07-09 | 342 | 353 | 342 | 352 | 43,000 | 3,520 |
| 2004-07-08 | 345 | 352 | 343 | 344 | 63,000 | 3,440 |
| 2004-07-07 | 348 | 350 | 338 | 340 | 202,000 | 3,400 |
| 2004-07-06 | 357 | 357 | 353 | 353 | 34,000 | 3,530 |
| 2004-07-05 | 358 | 361 | 353 | 355 | 32,000 | 3,550 |
| 2004-07-02 | 364 | 364 | 359 | 359 | 79,000 | 3,590 |
| 2004-07-01 | 364 | 364 | 360 | 362 | 29,000 | 3,620 |
| 2004-06-30 | 362 | 364 | 359 | 364 | 18,000 | 3,640 |
| 2004-06-29 | 362 | 362 | 359 | 361 | 30,000 | 3,610 |
| 2004-06-28 | 359 | 364 | 357 | 364 | 45,000 | 3,640 |
| 2004-06-25 | 358 | 359 | 354 | 357 | 38,000 | 3,570 |
| 2004-06-24 | 353 | 360 | 353 | 359 | 16,000 | 3,590 |
| 2004-06-23 | 359 | 359 | 354 | 357 | 28,000 | 3,570 |
| 2004-06-22 | 360 | 362 | 356 | 358 | 30,000 | 3,580 |
| 2004-06-21 | 360 | 369 | 360 | 360 | 79,000 | 3,600 |
| 2004-06-18 | 356 | 361 | 350 | 357 | 99,000 | 3,570 |
| 2004-06-17 | 366 | 366 | 357 | 361 | 23,000 | 3,610 |
| 2004-06-16 | 363 | 363 | 360 | 363 | 22,000 | 3,630 |
| 2004-06-15 | 363 | 364 | 359 | 361 | 51,000 | 3,610 |
| 2004-06-14 | 364 | 364 | 357 | 360 | 20,000 | 3,600 |
| 2004-06-11 | 364 | 365 | 361 | 365 | 185,000 | 3,650 |
| 2004-06-10 | 362 | 367 | 358 | 367 | 25,000 | 3,670 |
| 2004-06-09 | 364 | 368 | 363 | 363 | 20,000 | 3,630 |
| 2004-06-08 | 374 | 374 | 360 | 364 | 38,000 | 3,640 |
| 2004-06-07 | 358 | 375 | 358 | 365 | 36,000 | 3,650 |
| 2004-06-04 | 358 | 358 | 355 | 358 | 25,000 | 3,580 |
| 2004-06-03 | 368 | 368 | 348 | 348 | 33,000 | 3,480 |
| 2004-06-02 | 375 | 375 | 365 | 365 | 65,000 | 3,650 |
| 2004-06-01 | 360 | 365 | 360 | 365 | 10,000 | 3,650 |
| 2004-05-31 | 360 | 363 | 355 | 355 | 40,000 | 3,550 |
| 2004-05-28 | 347 | 356 | 347 | 356 | 38,000 | 3,560 |
| 2004-05-27 | 352 | 352 | 344 | 351 | 21,000 | 3,510 |
| 2004-05-26 | 353 | 357 | 352 | 356 | 28,000 | 3,560 |
| 2004-05-25 | 345 | 349 | 344 | 348 | 32,000 | 3,480 |
| 2004-05-24 | 355 | 361 | 355 | 355 | 24,000 | 3,550 |
| 2004-05-21 | 350 | 356 | 345 | 355 | 24,000 | 3,550 |
| 2004-05-20 | 356 | 356 | 342 | 350 | 78,000 | 3,500 |
| 2004-05-19 | 336 | 357 | 336 | 355 | 43,000 | 3,550 |
| 2004-05-18 | 340 | 341 | 330 | 336 | 36,000 | 3,360 |
| 2004-05-17 | 340 | 345 | 336 | 341 | 98,000 | 3,410 |
| 2004-05-14 | 341 | 349 | 341 | 343 | 107,000 | 3,430 |
| 2004-05-13 | 350 | 352 | 343 | 345 | 106,000 | 3,450 |
| 2004-05-12 | 352 | 357 | 345 | 357 | 71,000 | 3,570 |
| 2004-05-11 | 327 | 354 | 327 | 352 | 56,000 | 3,520 |
| 2004-05-10 | 360 | 366 | 360 | 362 | 95,000 | 3,620 |
| 2004-05-07 | 380 | 380 | 370 | 370 | 62,000 | 3,700 |
| 2004-05-06 | 388 | 392 | 377 | 377 | 59,000 | 3,770 |
| 2004-04-30 | 377 | 385 | 374 | 385 | 127,000 | 3,850 |
| 2004-04-28 | 378 | 387 | 378 | 385 | 59,000 | 3,850 |
| 2004-04-27 | 375 | 383 | 375 | 383 | 63,000 | 3,830 |
| 2004-04-26 | 377 | 382 | 375 | 379 | 63,000 | 3,790 |
| 2004-04-23 | 371 | 382 | 371 | 382 | 74,000 | 3,820 |
| 2004-04-22 | 371 | 373 | 370 | 372 | 36,000 | 3,720 |
| 2004-04-21 | 375 | 375 | 370 | 370 | 47,000 | 3,700 |
| 2004-04-20 | 363 | 375 | 363 | 375 | 90,000 | 3,750 |
| 2004-04-19 | 372 | 372 | 368 | 372 | 86,000 | 3,720 |
| 2004-04-16 | 365 | 369 | 365 | 367 | 49,000 | 3,670 |
| 2004-04-15 | 378 | 378 | 360 | 372 | 47,000 | 3,720 |
| 2004-04-14 | 376 | 378 | 373 | 378 | 37,000 | 3,780 |
| 2004-04-13 | 377 | 377 | 370 | 375 | 35,000 | 3,750 |
| 2004-04-12 | 376 | 376 | 375 | 376 | 22,000 | 3,760 |
| 2004-04-09 | 370 | 370 | 361 | 366 | 22,000 | 3,660 |
| 2004-04-08 | 376 | 380 | 376 | 376 | 19,000 | 3,760 |
| 2004-04-07 | 376 | 380 | 376 | 380 | 15,000 | 3,800 |
| 2004-04-06 | 371 | 381 | 371 | 381 | 54,000 | 3,810 |
| 2004-04-05 | 379 | 385 | 379 | 380 | 25,000 | 3,800 |
| 2004-04-02 | 380 | 382 | 379 | 379 | 47,000 | 3,790 |
| 2004-04-01 | 372 | 375 | 366 | 369 | 32,000 | 3,690 |
| 2004-03-31 | 367 | 371 | 351 | 371 | 42,000 | 3,710 |
| 2004-03-30 | 363 | 368 | 362 | 367 | 16,000 | 3,670 |
| 2004-03-29 | 370 | 371 | 364 | 370 | 23,000 | 3,700 |
| 2004-03-26 | 373 | 373 | 371 | 372 | 34,000 | 3,720 |
| 2004-03-25 | 362 | 365 | 361 | 361 | 36,000 | 3,610 |
| 2004-03-24 | 360 | 361 | 354 | 361 | 37,000 | 3,610 |
| 2004-03-23 | 359 | 359 | 353 | 353 | 29,000 | 3,530 |
| 2004-03-22 | 358 | 358 | 353 | 357 | 26,000 | 3,570 |
| 2004-03-19 | 355 | 360 | 354 | 354 | 72,000 | 3,540 |
| 2004-03-18 | 376 | 376 | 363 | 365 | 32,000 | 3,650 |
| 2004-03-17 | 350 | 361 | 350 | 361 | 92,000 | 3,610 |
| 2004-03-16 | 348 | 349 | 345 | 347 | 29,000 | 3,470 |
| 2004-03-15 | 344 | 348 | 340 | 345 | 42,000 | 3,450 |
| 2004-03-12 | 341 | 348 | 341 | 343 | 119,000 | 3,430 |
| 2004-03-11 | 346 | 356 | 345 | 351 | 24,000 | 3,510 |
| 2004-03-10 | 349 | 349 | 343 | 347 | 26,000 | 3,470 |
| 2004-03-09 | 345 | 350 | 345 | 350 | 19,000 | 3,500 |
| 2004-03-08 | 349 | 351 | 347 | 349 | 32,000 | 3,490 |
| 2004-03-05 | 350 | 356 | 345 | 349 | 34,000 | 3,490 |
| 2004-03-04 | 348 | 356 | 348 | 354 | 104,000 | 3,540 |
| 2004-03-03 | 338 | 344 | 331 | 342 | 56,000 | 3,420 |
| 2004-03-02 | 342 | 342 | 339 | 339 | 18,000 | 3,390 |
| 2004-03-01 | 340 | 347 | 340 | 340 | 61,000 | 3,400 |
| 2004-02-27 | 326 | 334 | 326 | 334 | 81,000 | 3,340 |
| 2004-02-26 | 319 | 325 | 319 | 325 | 20,000 | 3,250 |
| 2004-02-25 | 320 | 322 | 318 | 318 | 23,000 | 3,180 |
| 2004-02-24 | 326 | 326 | 320 | 321 | 20,000 | 3,210 |
| 2004-02-23 | 324 | 327 | 324 | 325 | 24,000 | 3,250 |
| 2004-02-20 | 321 | 321 | 319 | 319 | 66,000 | 3,190 |
| 2004-02-19 | 327 | 327 | 324 | 324 | 37,000 | 3,240 |
| 2004-02-18 | 324 | 327 | 324 | 326 | 40,000 | 3,260 |
| 2004-02-17 | 323 | 324 | 321 | 322 | 24,000 | 3,220 |
| 2004-02-16 | 324 | 324 | 321 | 322 | 13,000 | 3,220 |
| 2004-02-13 | 324 | 324 | 320 | 320 | 23,000 | 3,200 |
| 2004-02-12 | 323 | 325 | 321 | 321 | 14,000 | 3,210 |
| 2004-02-10 | 322 | 325 | 321 | 322 | 42,000 | 3,220 |
| 2004-02-09 | 320 | 323 | 319 | 320 | 34,000 | 3,200 |
| 2004-02-06 | 319 | 320 | 317 | 318 | 34,000 | 3,180 |
| 2004-02-05 | 318 | 318 | 312 | 314 | 27,000 | 3,140 |
| 2004-02-04 | 323 | 323 | 317 | 317 | 22,000 | 3,170 |
| 2004-02-03 | 326 | 326 | 318 | 320 | 61,000 | 3,200 |
| 2004-02-02 | 322 | 323 | 316 | 316 | 65,000 | 3,160 |
| 2004-01-30 | 314 | 315 | 311 | 313 | 33,000 | 3,130 |
| 2004-01-29 | 315 | 315 | 308 | 308 | 45,000 | 3,080 |
| 2004-01-28 | 315 | 315 | 305 | 310 | 66,000 | 3,100 |
| 2004-01-27 | 320 | 320 | 313 | 314 | 47,000 | 3,140 |
| 2004-01-26 | 324 | 324 | 319 | 319 | 26,000 | 3,190 |
| 2004-01-23 | 321 | 323 | 319 | 321 | 22,000 | 3,210 |
| 2004-01-22 | 323 | 325 | 322 | 322 | 36,000 | 3,220 |
| 2004-01-21 | 324 | 325 | 320 | 321 | 21,000 | 3,210 |
| 2004-01-20 | 326 | 326 | 321 | 325 | 75,000 | 3,250 |
| 2004-01-19 | 323 | 326 | 321 | 326 | 29,000 | 3,260 |
| 2004-01-16 | 328 | 328 | 316 | 319 | 42,000 | 3,190 |
| 2004-01-15 | 320 | 324 | 319 | 321 | 30,000 | 3,210 |
| 2004-01-14 | 325 | 325 | 318 | 318 | 18,000 | 3,180 |
| 2004-01-13 | 326 | 326 | 325 | 325 | 33,000 | 3,250 |
| 2004-01-09 | 322 | 331 | 322 | 325 | 50,000 | 3,250 |
| 2004-01-08 | 324 | 325 | 322 | 322 | 71,000 | 3,220 |
| 2004-01-07 | 320 | 324 | 314 | 319 | 45,000 | 3,190 |
| 2004-01-06 | 324 | 324 | 320 | 320 | 97,000 | 3,200 |
| 2004-01-05 | 320 | 325 | 319 | 324 | 9,000 | 3,240 |
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