9070 トナミホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 292 | 296 | 292 | 294 | 20,000 | 2,940 |
| 2006-12-28 | 297 | 297 | 293 | 294 | 40,000 | 2,940 |
| 2006-12-27 | 296 | 296 | 293 | 294 | 108,000 | 2,940 |
| 2006-12-26 | 290 | 298 | 290 | 294 | 76,000 | 2,940 |
| 2006-12-25 | 291 | 293 | 291 | 291 | 66,000 | 2,910 |
| 2006-12-22 | 294 | 297 | 292 | 293 | 110,000 | 2,930 |
| 2006-12-21 | 295 | 296 | 292 | 294 | 101,000 | 2,940 |
| 2006-12-20 | 294 | 294 | 290 | 294 | 109,000 | 2,940 |
| 2006-12-19 | 290 | 299 | 288 | 291 | 164,000 | 2,910 |
| 2006-12-18 | 290 | 292 | 289 | 291 | 64,000 | 2,910 |
| 2006-12-15 | 299 | 300 | 293 | 293 | 286,000 | 2,930 |
| 2006-12-14 | 289 | 290 | 286 | 290 | 71,000 | 2,900 |
| 2006-12-13 | 285 | 290 | 285 | 290 | 79,000 | 2,900 |
| 2006-12-12 | 288 | 288 | 284 | 286 | 78,000 | 2,860 |
| 2006-12-11 | 288 | 288 | 283 | 285 | 172,000 | 2,850 |
| 2006-12-08 | 283 | 287 | 282 | 284 | 190,000 | 2,840 |
| 2006-12-07 | 292 | 292 | 282 | 284 | 243,000 | 2,840 |
| 2006-12-06 | 289 | 293 | 284 | 289 | 215,000 | 2,890 |
| 2006-12-05 | 296 | 296 | 285 | 286 | 225,000 | 2,860 |
| 2006-12-04 | 299 | 303 | 297 | 298 | 235,000 | 2,980 |
| 2006-12-01 | 289 | 298 | 288 | 297 | 572,000 | 2,970 |
| 2006-11-30 | 292 | 294 | 281 | 289 | 1,625,000 | 2,890 |
| 2006-11-29 | 258 | 268 | 255 | 267 | 167,000 | 2,670 |
| 2006-11-28 | 255 | 257 | 254 | 254 | 129,000 | 2,540 |
| 2006-11-27 | 253 | 258 | 253 | 256 | 72,000 | 2,560 |
| 2006-11-24 | 254 | 255 | 252 | 252 | 140,000 | 2,520 |
| 2006-11-22 | 250 | 254 | 245 | 251 | 193,000 | 2,510 |
| 2006-11-21 | 262 | 262 | 254 | 255 | 149,000 | 2,550 |
| 2006-11-20 | 267 | 269 | 263 | 264 | 135,000 | 2,640 |
| 2006-11-17 | 270 | 272 | 269 | 270 | 96,000 | 2,700 |
| 2006-11-16 | 276 | 277 | 271 | 271 | 100,000 | 2,710 |
| 2006-11-15 | 280 | 280 | 276 | 276 | 37,000 | 2,760 |
| 2006-11-14 | 281 | 281 | 277 | 278 | 149,000 | 2,780 |
| 2006-11-13 | 280 | 281 | 277 | 280 | 42,000 | 2,800 |
| 2006-11-10 | 284 | 285 | 278 | 280 | 117,000 | 2,800 |
| 2006-11-09 | 285 | 287 | 284 | 285 | 52,000 | 2,850 |
| 2006-11-08 | 287 | 288 | 284 | 284 | 59,000 | 2,840 |
| 2006-11-07 | 288 | 288 | 286 | 287 | 40,000 | 2,870 |
| 2006-11-06 | 287 | 288 | 286 | 286 | 32,000 | 2,860 |
| 2006-11-02 | 288 | 289 | 286 | 286 | 150,000 | 2,860 |
| 2006-11-01 | 290 | 290 | 285 | 286 | 69,000 | 2,860 |
| 2006-10-31 | 290 | 290 | 288 | 288 | 63,000 | 2,880 |
| 2006-10-30 | 290 | 290 | 288 | 288 | 63,000 | 2,880 |
| 2006-10-27 | 292 | 293 | 290 | 291 | 47,000 | 2,910 |
| 2006-10-26 | 292 | 294 | 290 | 292 | 123,000 | 2,920 |
| 2006-10-25 | 295 | 295 | 292 | 293 | 42,000 | 2,930 |
| 2006-10-24 | 294 | 295 | 293 | 293 | 75,000 | 2,930 |
| 2006-10-23 | 294 | 294 | 291 | 292 | 89,000 | 2,920 |
| 2006-10-20 | 295 | 295 | 291 | 292 | 135,000 | 2,920 |
| 2006-10-19 | 293 | 296 | 290 | 296 | 151,000 | 2,960 |
| 2006-10-18 | 291 | 293 | 288 | 289 | 71,000 | 2,890 |
| 2006-10-17 | 295 | 295 | 290 | 290 | 52,000 | 2,900 |
| 2006-10-16 | 293 | 294 | 289 | 290 | 63,000 | 2,900 |
| 2006-10-13 | 293 | 293 | 289 | 289 | 85,000 | 2,890 |
| 2006-10-12 | 302 | 302 | 290 | 293 | 48,000 | 2,930 |
| 2006-10-11 | 301 | 301 | 299 | 300 | 28,000 | 3,000 |
| 2006-10-10 | 302 | 304 | 299 | 300 | 46,000 | 3,000 |
| 2006-10-06 | 308 | 308 | 302 | 302 | 58,000 | 3,020 |
| 2006-10-05 | 310 | 313 | 308 | 308 | 91,000 | 3,080 |
| 2006-10-04 | 315 | 317 | 309 | 309 | 45,000 | 3,090 |
| 2006-10-03 | 313 | 314 | 313 | 313 | 67,000 | 3,130 |
| 2006-10-02 | 317 | 320 | 317 | 319 | 37,000 | 3,190 |
| 2006-09-29 | 317 | 318 | 315 | 316 | 16,000 | 3,160 |
| 2006-09-28 | 319 | 319 | 311 | 316 | 37,000 | 3,160 |
| 2006-09-27 | 311 | 320 | 309 | 314 | 72,000 | 3,140 |
| 2006-09-26 | 308 | 310 | 307 | 310 | 14,000 | 3,100 |
| 2006-09-25 | 306 | 311 | 306 | 311 | 31,000 | 3,110 |
| 2006-09-22 | 309 | 309 | 306 | 309 | 45,000 | 3,090 |
| 2006-09-21 | 314 | 315 | 308 | 312 | 58,000 | 3,120 |
| 2006-09-20 | 312 | 312 | 307 | 309 | 111,000 | 3,090 |
| 2006-09-19 | 313 | 317 | 313 | 316 | 35,000 | 3,160 |
| 2006-09-15 | 317 | 317 | 314 | 314 | 17,000 | 3,140 |
| 2006-09-14 | 314 | 317 | 312 | 314 | 27,000 | 3,140 |
| 2006-09-13 | 320 | 320 | 311 | 312 | 27,000 | 3,120 |
| 2006-09-12 | 316 | 324 | 311 | 320 | 51,000 | 3,200 |
| 2006-09-11 | 318 | 318 | 313 | 313 | 36,000 | 3,130 |
| 2006-09-08 | 320 | 320 | 317 | 317 | 91,000 | 3,170 |
| 2006-09-07 | 322 | 322 | 317 | 317 | 62,000 | 3,170 |
| 2006-09-06 | 327 | 327 | 324 | 324 | 36,000 | 3,240 |
| 2006-09-05 | 325 | 327 | 324 | 325 | 25,000 | 3,250 |
| 2006-09-04 | 322 | 328 | 320 | 323 | 149,000 | 3,230 |
| 2006-09-01 | 323 | 323 | 316 | 318 | 55,000 | 3,180 |
| 2006-08-31 | 324 | 324 | 322 | 322 | 67,000 | 3,220 |
| 2006-08-30 | 329 | 329 | 322 | 322 | 37,000 | 3,220 |
| 2006-08-29 | 328 | 328 | 326 | 327 | 13,000 | 3,270 |
| 2006-08-28 | 332 | 334 | 326 | 326 | 23,000 | 3,260 |
| 2006-08-25 | 333 | 336 | 332 | 336 | 40,000 | 3,360 |
| 2006-08-24 | 339 | 339 | 336 | 337 | 7,000 | 3,370 |
| 2006-08-23 | 339 | 343 | 336 | 339 | 45,000 | 3,390 |
| 2006-08-22 | 335 | 343 | 334 | 343 | 49,000 | 3,430 |
| 2006-08-21 | 337 | 337 | 332 | 335 | 13,000 | 3,350 |
| 2006-08-18 | 335 | 337 | 334 | 336 | 73,000 | 3,360 |
| 2006-08-17 | 341 | 344 | 339 | 340 | 30,000 | 3,400 |
| 2006-08-16 | 340 | 346 | 338 | 346 | 63,000 | 3,460 |
| 2006-08-15 | 334 | 339 | 332 | 339 | 19,000 | 3,390 |
| 2006-08-14 | 332 | 334 | 329 | 334 | 15,000 | 3,340 |
| 2006-08-11 | 334 | 334 | 328 | 330 | 40,000 | 3,300 |
| 2006-08-10 | 328 | 332 | 322 | 330 | 55,000 | 3,300 |
| 2006-08-09 | 321 | 329 | 316 | 329 | 32,000 | 3,290 |
| 2006-08-08 | 325 | 325 | 315 | 317 | 50,000 | 3,170 |
| 2006-08-07 | 328 | 330 | 325 | 326 | 23,000 | 3,260 |
| 2006-08-04 | 332 | 333 | 331 | 333 | 12,000 | 3,330 |
| 2006-08-03 | 337 | 337 | 332 | 332 | 17,000 | 3,320 |
| 2006-08-02 | 339 | 339 | 336 | 336 | 65,000 | 3,360 |
| 2006-08-01 | 330 | 333 | 328 | 333 | 23,000 | 3,330 |
| 2006-07-31 | 329 | 331 | 327 | 330 | 33,000 | 3,300 |
| 2006-07-28 | 328 | 329 | 323 | 328 | 20,000 | 3,280 |
| 2006-07-27 | 331 | 332 | 323 | 332 | 56,000 | 3,320 |
| 2006-07-26 | 335 | 335 | 333 | 333 | 7,000 | 3,330 |
| 2006-07-25 | 331 | 339 | 328 | 335 | 55,000 | 3,350 |
| 2006-07-24 | 331 | 331 | 322 | 328 | 12,000 | 3,280 |
| 2006-07-21 | 326 | 332 | 322 | 331 | 64,000 | 3,310 |
| 2006-07-20 | 338 | 339 | 333 | 338 | 81,000 | 3,380 |
| 2006-07-19 | 329 | 335 | 329 | 334 | 64,000 | 3,340 |
| 2006-07-18 | 333 | 336 | 328 | 328 | 58,000 | 3,280 |
| 2006-07-14 | 344 | 344 | 334 | 341 | 225,000 | 3,410 |
| 2006-07-13 | 338 | 339 | 337 | 339 | 66,000 | 3,390 |
| 2006-07-12 | 340 | 341 | 337 | 338 | 26,000 | 3,380 |
| 2006-07-11 | 337 | 341 | 337 | 341 | 34,000 | 3,410 |
| 2006-07-10 | 332 | 340 | 331 | 339 | 76,000 | 3,390 |
| 2006-07-07 | 332 | 343 | 332 | 342 | 31,000 | 3,420 |
| 2006-07-06 | 331 | 335 | 325 | 334 | 47,000 | 3,340 |
| 2006-07-05 | 328 | 330 | 325 | 330 | 32,000 | 3,300 |
| 2006-07-04 | 324 | 331 | 324 | 330 | 46,000 | 3,300 |
| 2006-07-03 | 323 | 327 | 320 | 322 | 116,000 | 3,220 |
| 2006-06-30 | 310 | 319 | 310 | 318 | 65,000 | 3,180 |
| 2006-06-29 | 317 | 317 | 307 | 309 | 150,000 | 3,090 |
| 2006-06-28 | 325 | 325 | 315 | 315 | 41,000 | 3,150 |
| 2006-06-27 | 324 | 326 | 320 | 325 | 19,000 | 3,250 |
| 2006-06-26 | 327 | 328 | 324 | 328 | 20,000 | 3,280 |
| 2006-06-23 | 324 | 329 | 320 | 329 | 34,000 | 3,290 |
| 2006-06-22 | 323 | 329 | 321 | 329 | 21,000 | 3,290 |
| 2006-06-21 | 320 | 322 | 317 | 322 | 34,000 | 3,220 |
| 2006-06-20 | 319 | 325 | 319 | 322 | 68,000 | 3,220 |
| 2006-06-19 | 322 | 325 | 322 | 325 | 17,000 | 3,250 |
| 2006-06-16 | 320 | 321 | 315 | 321 | 41,000 | 3,210 |
| 2006-06-15 | 314 | 317 | 314 | 316 | 23,000 | 3,160 |
| 2006-06-14 | 307 | 320 | 307 | 316 | 36,000 | 3,160 |
| 2006-06-13 | 311 | 314 | 308 | 308 | 27,000 | 3,080 |
| 2006-06-12 | 320 | 320 | 304 | 310 | 60,000 | 3,100 |
| 2006-06-09 | 325 | 328 | 296 | 314 | 134,000 | 3,140 |
| 2006-06-08 | 331 | 332 | 328 | 328 | 41,000 | 3,280 |
| 2006-06-07 | 333 | 339 | 333 | 334 | 27,000 | 3,340 |
| 2006-06-06 | 344 | 344 | 335 | 338 | 22,000 | 3,380 |
| 2006-06-05 | 345 | 345 | 343 | 343 | 34,000 | 3,430 |
| 2006-06-02 | 342 | 352 | 339 | 346 | 223,000 | 3,460 |
| 2006-06-01 | 337 | 339 | 333 | 337 | 37,000 | 3,370 |
| 2006-05-31 | 339 | 343 | 335 | 336 | 47,000 | 3,360 |
| 2006-05-30 | 344 | 344 | 342 | 342 | 15,000 | 3,420 |
| 2006-05-29 | 345 | 345 | 340 | 342 | 30,000 | 3,420 |
| 2006-05-26 | 344 | 344 | 343 | 344 | 21,000 | 3,440 |
| 2006-05-25 | 339 | 343 | 339 | 342 | 59,000 | 3,420 |
| 2006-05-24 | 344 | 346 | 340 | 343 | 48,000 | 3,430 |
| 2006-05-23 | 337 | 345 | 337 | 344 | 31,000 | 3,440 |
| 2006-05-22 | 349 | 350 | 342 | 342 | 65,000 | 3,420 |
| 2006-05-19 | 340 | 349 | 340 | 347 | 108,000 | 3,470 |
| 2006-05-18 | 347 | 350 | 339 | 350 | 68,000 | 3,500 |
| 2006-05-17 | 338 | 347 | 337 | 347 | 123,000 | 3,470 |
| 2006-05-16 | 333 | 336 | 333 | 335 | 90,000 | 3,350 |
| 2006-05-15 | 334 | 335 | 329 | 330 | 88,000 | 3,300 |
| 2006-05-12 | 335 | 339 | 335 | 335 | 56,000 | 3,350 |
| 2006-05-11 | 335 | 344 | 335 | 338 | 193,000 | 3,380 |
| 2006-05-10 | 335 | 338 | 334 | 335 | 165,000 | 3,350 |
| 2006-05-09 | 341 | 342 | 335 | 335 | 73,000 | 3,350 |
| 2006-05-08 | 349 | 350 | 342 | 342 | 110,000 | 3,420 |
| 2006-05-02 | 336 | 341 | 336 | 339 | 49,000 | 3,390 |
| 2006-05-01 | 337 | 338 | 336 | 336 | 43,000 | 3,360 |
| 2006-04-28 | 342 | 342 | 332 | 337 | 191,000 | 3,370 |
| 2006-04-27 | 344 | 344 | 339 | 339 | 87,000 | 3,390 |
| 2006-04-26 | 342 | 346 | 342 | 344 | 36,000 | 3,440 |
| 2006-04-25 | 343 | 344 | 341 | 343 | 56,000 | 3,430 |
| 2006-04-24 | 349 | 351 | 340 | 340 | 104,000 | 3,400 |
| 2006-04-21 | 348 | 351 | 347 | 350 | 82,000 | 3,500 |
| 2006-04-20 | 348 | 350 | 346 | 347 | 135,000 | 3,470 |
| 2006-04-19 | 354 | 354 | 351 | 351 | 22,000 | 3,510 |
| 2006-04-18 | 348 | 351 | 348 | 349 | 32,000 | 3,490 |
| 2006-04-17 | 352 | 352 | 349 | 350 | 32,000 | 3,500 |
| 2006-04-14 | 353 | 353 | 351 | 351 | 17,000 | 3,510 |
| 2006-04-13 | 352 | 352 | 350 | 351 | 29,000 | 3,510 |
| 2006-04-12 | 357 | 357 | 351 | 351 | 73,000 | 3,510 |
| 2006-04-11 | 355 | 357 | 355 | 355 | 30,000 | 3,550 |
| 2006-04-10 | 356 | 357 | 355 | 356 | 33,000 | 3,560 |
| 2006-04-07 | 355 | 358 | 355 | 358 | 35,000 | 3,580 |
| 2006-04-06 | 355 | 360 | 352 | 357 | 121,000 | 3,570 |
| 2006-04-05 | 358 | 358 | 356 | 356 | 29,000 | 3,560 |
| 2006-04-04 | 358 | 360 | 357 | 358 | 26,000 | 3,580 |
| 2006-04-03 | 365 | 365 | 358 | 360 | 108,000 | 3,600 |
| 2006-03-31 | 361 | 361 | 355 | 355 | 39,000 | 3,550 |
| 2006-03-30 | 356 | 360 | 356 | 360 | 58,000 | 3,600 |
| 2006-03-29 | 355 | 360 | 355 | 359 | 30,000 | 3,590 |
| 2006-03-28 | 355 | 360 | 355 | 358 | 23,000 | 3,580 |
| 2006-03-27 | 359 | 361 | 356 | 361 | 34,000 | 3,610 |
| 2006-03-24 | 353 | 358 | 353 | 357 | 24,000 | 3,570 |
| 2006-03-23 | 355 | 358 | 354 | 357 | 60,000 | 3,570 |
| 2006-03-22 | 354 | 354 | 350 | 353 | 22,000 | 3,530 |
| 2006-03-20 | 349 | 354 | 349 | 354 | 84,000 | 3,540 |
| 2006-03-17 | 352 | 352 | 350 | 352 | 20,000 | 3,520 |
| 2006-03-16 | 352 | 352 | 350 | 351 | 29,000 | 3,510 |
| 2006-03-15 | 351 | 353 | 351 | 351 | 22,000 | 3,510 |
| 2006-03-14 | 354 | 354 | 351 | 353 | 23,000 | 3,530 |
| 2006-03-13 | 352 | 353 | 350 | 353 | 38,000 | 3,530 |
| 2006-03-10 | 348 | 350 | 347 | 347 | 112,000 | 3,470 |
| 2006-03-09 | 342 | 347 | 342 | 347 | 27,000 | 3,470 |
| 2006-03-08 | 343 | 345 | 340 | 342 | 56,000 | 3,420 |
| 2006-03-07 | 348 | 348 | 342 | 343 | 83,000 | 3,430 |
| 2006-03-06 | 347 | 350 | 347 | 348 | 74,000 | 3,480 |
| 2006-03-03 | 350 | 351 | 346 | 348 | 163,000 | 3,480 |
| 2006-03-02 | 347 | 348 | 346 | 347 | 57,000 | 3,470 |
| 2006-03-01 | 348 | 348 | 345 | 345 | 49,000 | 3,450 |
| 2006-02-28 | 352 | 352 | 347 | 347 | 81,000 | 3,470 |
| 2006-02-27 | 355 | 355 | 348 | 348 | 128,000 | 3,480 |
| 2006-02-24 | 352 | 353 | 350 | 351 | 57,000 | 3,510 |
| 2006-02-23 | 348 | 352 | 348 | 350 | 56,000 | 3,500 |
| 2006-02-22 | 347 | 351 | 345 | 346 | 51,000 | 3,460 |
| 2006-02-21 | 345 | 353 | 345 | 351 | 92,000 | 3,510 |
| 2006-02-20 | 350 | 355 | 345 | 347 | 164,000 | 3,470 |
| 2006-02-17 | 350 | 355 | 350 | 352 | 100,000 | 3,520 |
| 2006-02-16 | 350 | 355 | 346 | 349 | 85,000 | 3,490 |
| 2006-02-15 | 351 | 351 | 347 | 349 | 60,000 | 3,490 |
| 2006-02-14 | 346 | 351 | 345 | 350 | 99,000 | 3,500 |
| 2006-02-13 | 350 | 351 | 347 | 351 | 77,000 | 3,510 |
| 2006-02-10 | 357 | 360 | 352 | 352 | 86,000 | 3,520 |
| 2006-02-09 | 354 | 359 | 353 | 356 | 54,000 | 3,560 |
| 2006-02-08 | 360 | 361 | 351 | 352 | 121,000 | 3,520 |
| 2006-02-07 | 363 | 364 | 360 | 361 | 55,000 | 3,610 |
| 2006-02-06 | 362 | 363 | 361 | 363 | 53,000 | 3,630 |
| 2006-02-03 | 360 | 365 | 360 | 361 | 122,000 | 3,610 |
| 2006-02-02 | 363 | 364 | 361 | 363 | 96,000 | 3,630 |
| 2006-02-01 | 360 | 362 | 358 | 359 | 93,000 | 3,590 |
| 2006-01-31 | 357 | 360 | 355 | 360 | 82,000 | 3,600 |
| 2006-01-30 | 361 | 361 | 358 | 358 | 50,000 | 3,580 |
| 2006-01-27 | 357 | 360 | 355 | 360 | 61,000 | 3,600 |
| 2006-01-26 | 352 | 355 | 352 | 353 | 22,000 | 3,530 |
| 2006-01-25 | 351 | 356 | 350 | 350 | 59,000 | 3,500 |
| 2006-01-24 | 348 | 356 | 348 | 355 | 76,000 | 3,550 |
| 2006-01-23 | 347 | 352 | 343 | 346 | 112,000 | 3,460 |
| 2006-01-20 | 354 | 354 | 348 | 348 | 145,000 | 3,480 |
| 2006-01-19 | 343 | 355 | 343 | 354 | 79,000 | 3,540 |
| 2006-01-18 | 355 | 357 | 340 | 348 | 167,000 | 3,480 |
| 2006-01-17 | 362 | 363 | 351 | 351 | 161,000 | 3,510 |
| 2006-01-16 | 365 | 365 | 362 | 362 | 90,000 | 3,620 |
| 2006-01-13 | 363 | 365 | 360 | 361 | 109,000 | 3,610 |
| 2006-01-12 | 366 | 366 | 360 | 362 | 123,000 | 3,620 |
| 2006-01-11 | 361 | 364 | 358 | 364 | 153,000 | 3,640 |
| 2006-01-10 | 373 | 375 | 364 | 366 | 211,000 | 3,660 |
| 2006-01-06 | 370 | 372 | 368 | 368 | 75,000 | 3,680 |
| 2006-01-05 | 369 | 371 | 367 | 369 | 139,000 | 3,690 |
| 2006-01-04 | 367 | 368 | 365 | 367 | 35,000 | 3,670 |
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
