9070 トナミホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3036536536036042,0003,600
2005-12-2936936936236273,0003,620
2005-12-2835836435836261,0003,620
2005-12-2735936435935962,0003,590
2005-12-2636136235735868,0003,580
2005-12-22356361356359111,0003,590
2005-12-21358364356360133,0003,600
2005-12-20352357352356109,0003,560
2005-12-1935335335035387,0003,530
2005-12-16352368352358174,0003,580
2005-12-15361364354356158,0003,560
2005-12-14369369358361311,0003,610
2005-12-13360361356359104,0003,590
2005-12-12360362357358134,0003,580
2005-12-09359361357360225,0003,600
2005-12-0835735935635785,0003,570
2005-12-07359360357359133,0003,590
2005-12-06359361358359123,0003,590
2005-12-05360360357358107,0003,580
2005-12-0235935935535770,0003,570
2005-12-01353357353357114,0003,570
2005-11-3035335335035142,0003,510
2005-11-2935035435035394,0003,530
2005-11-28350351347349103,0003,490
2005-11-25350350344347128,0003,470
2005-11-2434835034634649,0003,460
2005-11-2234935034534866,0003,480
2005-11-2135035334434467,0003,440
2005-11-18348352347350127,0003,500
2005-11-1734634934534770,0003,470
2005-11-16341347338343137,0003,430
2005-11-1534434534234364,0003,430
2005-11-14353356345347158,0003,470
2005-11-11355356350353218,0003,530
2005-11-10355360354360151,0003,600
2005-11-09354356352356127,0003,560
2005-11-0835635635135388,0003,530
2005-11-0735535635135388,0003,530
2005-11-0435735735335395,0003,530
2005-11-02362362354354133,0003,540
2005-11-01353360353358125,0003,580
2005-10-31350353347351114,0003,510
2005-10-28345350343350152,0003,500
2005-10-27344347342346148,0003,460
2005-10-26338345337340164,0003,400
2005-10-25335335332334128,0003,340
2005-10-2433233433033096,0003,300
2005-10-21332335330332141,0003,320
2005-10-20334336333335176,0003,350
2005-10-19339339333334172,0003,340
2005-10-18341343338338164,0003,380
2005-10-17340343337341222,0003,410
2005-10-14342345333335407,0003,350
2005-10-13348348336338228,0003,380
2005-10-12347348344346210,0003,460
2005-10-11353353342346267,0003,460
2005-10-07348348341343195,0003,430
2005-10-0635635634834993,0003,490
2005-10-05359362353359161,0003,590
2005-10-04360360354356133,0003,560
2005-10-03356357349355132,0003,550
2005-09-30365365358358101,0003,580
2005-09-2936836836336786,0003,670
2005-09-2836736936436471,0003,640
2005-09-2736836836136692,0003,660
2005-09-2637037537037191,0003,710
2005-09-2237037336936994,0003,690
2005-09-21370372367370119,0003,700
2005-09-20365369363365156,0003,650
2005-09-1636936936536687,0003,660
2005-09-1536637036636876,0003,680
2005-09-1436736736536647,0003,660
2005-09-1337037036536650,0003,660
2005-09-1236636936536793,0003,670
2005-09-09366367364365211,0003,650
2005-09-0836537136336558,0003,650
2005-09-0736636936536531,0003,650
2005-09-0637237336536558,0003,650
2005-09-05367380366372133,0003,720
2005-09-02368375366372156,0003,720
2005-09-0136536836536655,0003,660
2005-08-3136136635836178,0003,610
2005-08-30359361356358146,0003,580
2005-08-2936536535835890,0003,580
2005-08-2636536536336442,0003,640
2005-08-25370370362365116,0003,650
2005-08-24368375365372203,0003,720
2005-08-2336937036536568,0003,650
2005-08-2236636636236571,0003,650
2005-08-19366366360365249,0003,650
2005-08-1837437436836965,0003,690
2005-08-1737137337037172,0003,710
2005-08-1637237236937086,0003,700
2005-08-15374375368370112,0003,700
2005-08-1238838838138250,0003,820
2005-08-1137438637438473,0003,840
2005-08-1037337937337951,0003,790
2005-08-0936537236537234,0003,720
2005-08-0836037835536986,0003,690
2005-08-0536236736136157,0003,610
2005-08-0436537036036738,0003,670
2005-08-0337337436836961,0003,690
2005-08-02377377365373102,0003,730
2005-08-0137838237237682,0003,760
2005-07-2938038238038126,0003,810
2005-07-2838038037737924,0003,790
2005-07-2737538137338175,0003,810
2005-07-2637537637137225,0003,720
2005-07-2537237337137140,0003,710
2005-07-2237737736936945,0003,690
2005-07-2138138137437460,0003,740
2005-07-2037538037437990,0003,790
2005-07-1938138137838042,0003,800
2005-07-1538138238038056,0003,800
2005-07-1438738838338397,0003,830
2005-07-13382384380384193,0003,840
2005-07-1237437537437458,0003,740
2005-07-1136937536937470,0003,740
2005-07-0836537036436994,0003,690
2005-07-0736636636136453,0003,640
2005-07-0636536836436441,0003,640
2005-07-0536436836336354,0003,630
2005-07-04362364360364108,0003,640
2005-07-0136236635836169,0003,610
2005-06-3036236336136252,0003,620
2005-06-2936436435836177,0003,610
2005-06-2836436436136253,0003,620
2005-06-2736536535836048,0003,600
2005-06-2436536536036558,0003,650
2005-06-2336836836536611,0003,660
2005-06-2236836836536842,0003,680
2005-06-2136736836536718,0003,670
2005-06-20364369363367108,0003,670
2005-06-1736736836536743,0003,670
2005-06-1636636836436655,0003,660
2005-06-1536436736336647,0003,660
2005-06-1436936936136651,0003,660
2005-06-1336937036736962,0003,690
2005-06-10366370366369112,0003,690
2005-06-0937337336636644,0003,660
2005-06-08367374367369115,0003,690
2005-06-07368371366370100,0003,700
2005-06-0637137536737339,0003,730
2005-06-0337337437037346,0003,730
2005-06-0237437637237378,0003,730
2005-06-0136737236237256,0003,720
2005-05-3136636936536931,0003,690
2005-05-3035836635836631,0003,660
2005-05-2735936035635618,0003,560
2005-05-2635736235535928,0003,590
2005-05-2536136335735821,0003,580
2005-05-2436336336036327,0003,630
2005-05-2336236336036313,0003,630
2005-05-2035736835736191,0003,610
2005-05-1935936535836198,0003,610
2005-05-1836236235435478,0003,540
2005-05-1737037136336548,0003,650
2005-05-1636537236336991,0003,690
2005-05-1337537737537538,0003,750
2005-05-1237837937237551,0003,750
2005-05-1137537736837763,0003,770
2005-05-1037537837437553,0003,750
2005-05-0937637837137397,0003,730
2005-05-0636536836236773,0003,670
2005-05-0235936835936541,0003,650
2005-04-2836336635836132,0003,610
2005-04-2735936335936330,0003,630
2005-04-2636136536036525,0003,650
2005-04-2536236536036128,0003,610
2005-04-2236136435536475,0003,640
2005-04-2136136535535981,0003,590
2005-04-20358366358363140,0003,630
2005-04-1935736635736235,0003,620
2005-04-18359359353353169,0003,530
2005-04-15367368360362103,0003,620
2005-04-1437138037037275,0003,720
2005-04-1337638237437784,0003,770
2005-04-1238438637737884,0003,780
2005-04-11390393386390142,0003,900
2005-04-08383389383388101,0003,880
2005-04-07382386382384180,0003,840
2005-04-06379384377384151,0003,840
2005-04-05369384369374214,0003,740
2005-04-0436236335936375,0003,630
2005-04-0135336335336362,0003,630
2005-03-31359367345367102,0003,670
2005-03-3035936435235961,0003,590
2005-03-2936937136136169,0003,610
2005-03-2837337637037536,0003,750
2005-03-2538538537538079,0003,800
2005-03-2439039038138146,0003,810
2005-03-2339039038038594,0003,850
2005-03-22390392386387124,0003,870
2005-03-18376385376385168,0003,850
2005-03-1738238637938648,0003,860
2005-03-1638338337837868,0003,780
2005-03-15391394382387100,0003,870
2005-03-1439039238638652,0003,860
2005-03-11382392382388186,0003,880
2005-03-1038638638238247,0003,820
2005-03-0937738737737796,0003,770
2005-03-0837537837337375,0003,730
2005-03-0737737737037755,0003,770
2005-03-04376378366369204,0003,690
2005-03-03359366359366110,0003,660
2005-03-0235736335736169,0003,610
2005-03-0136036035535864,0003,580
2005-02-2835136035135785,0003,570
2005-02-2535635634535349,0003,530
2005-02-2434435234335299,0003,520
2005-02-2335235534334650,0003,460
2005-02-2236036035535524,0003,550
2005-02-2135736235535523,0003,550
2005-02-1835336335336190,0003,610
2005-02-1736336336236321,0003,630
2005-02-1636936936236217,0003,620
2005-02-1537037236836831,0003,680
2005-02-1437037236836857,0003,680
2005-02-1036737436736879,0003,680
2005-02-0936736736436610,0003,660
2005-02-0836837036336438,0003,640
2005-02-0736837336736758,0003,670
2005-02-0436836836036626,0003,660
2005-02-0336736736136747,0003,670
2005-02-0236336736236582,0003,650
2005-02-0136036035335861,0003,580
2005-01-3136036536036532,0003,650
2005-01-2836436435736147,0003,610
2005-01-2736336335836318,0003,630
2005-01-2636336335936125,0003,610
2005-01-2535936035636065,0003,600
2005-01-2435535635335529,0003,550
2005-01-2135135535135225,0003,520
2005-01-2035635635335658,0003,560
2005-01-1935736235736135,0003,610
2005-01-1835835835035846,0003,580
2005-01-1735736035636036,0003,600
2005-01-1435536035035357,0003,530
2005-01-1336136535435460,0003,540
2005-01-1236136235936131,0003,610
2005-01-1135636235636166,0003,610
2005-01-0735635735335528,0003,550
2005-01-0635836135535631,0003,560
2005-01-0536736735936081,0003,600
2005-01-043623623623622,0003,620

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