9070 トナミホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 278 | 280 | 276 | 278 | 24,000 | 2,780 |
| 2007-12-27 | 280 | 283 | 277 | 283 | 29,000 | 2,830 |
| 2007-12-26 | 280 | 284 | 279 | 281 | 59,000 | 2,810 |
| 2007-12-25 | 282 | 282 | 276 | 281 | 101,000 | 2,810 |
| 2007-12-21 | 281 | 283 | 280 | 283 | 49,000 | 2,830 |
| 2007-12-20 | 288 | 288 | 282 | 283 | 163,000 | 2,830 |
| 2007-12-19 | 286 | 288 | 285 | 285 | 59,000 | 2,850 |
| 2007-12-18 | 285 | 291 | 285 | 290 | 58,000 | 2,900 |
| 2007-12-17 | 289 | 292 | 284 | 290 | 171,000 | 2,900 |
| 2007-12-14 | 290 | 297 | 288 | 297 | 277,000 | 2,970 |
| 2007-12-13 | 290 | 291 | 288 | 288 | 41,000 | 2,880 |
| 2007-12-12 | 289 | 293 | 287 | 292 | 43,000 | 2,920 |
| 2007-12-11 | 287 | 291 | 287 | 290 | 52,000 | 2,900 |
| 2007-12-10 | 289 | 292 | 288 | 290 | 29,000 | 2,900 |
| 2007-12-07 | 286 | 290 | 286 | 288 | 56,000 | 2,880 |
| 2007-12-06 | 288 | 288 | 280 | 286 | 116,000 | 2,860 |
| 2007-12-05 | 292 | 292 | 288 | 290 | 49,000 | 2,900 |
| 2007-12-04 | 299 | 300 | 288 | 294 | 82,000 | 2,940 |
| 2007-12-03 | 292 | 297 | 292 | 297 | 28,000 | 2,970 |
| 2007-11-30 | 287 | 295 | 284 | 294 | 51,000 | 2,940 |
| 2007-11-29 | 285 | 293 | 285 | 291 | 44,000 | 2,910 |
| 2007-11-28 | 281 | 286 | 281 | 284 | 26,000 | 2,840 |
| 2007-11-27 | 288 | 288 | 281 | 286 | 39,000 | 2,860 |
| 2007-11-26 | 285 | 289 | 283 | 289 | 24,000 | 2,890 |
| 2007-11-22 | 283 | 289 | 283 | 284 | 38,000 | 2,840 |
| 2007-11-21 | 284 | 286 | 283 | 283 | 25,000 | 2,830 |
| 2007-11-20 | 271 | 283 | 271 | 283 | 169,000 | 2,830 |
| 2007-11-19 | 286 | 286 | 283 | 284 | 51,000 | 2,840 |
| 2007-11-16 | 284 | 288 | 283 | 285 | 52,000 | 2,850 |
| 2007-11-15 | 288 | 289 | 283 | 285 | 76,000 | 2,850 |
| 2007-11-14 | 292 | 296 | 291 | 292 | 27,000 | 2,920 |
| 2007-11-13 | 290 | 293 | 289 | 290 | 49,000 | 2,900 |
| 2007-11-12 | 284 | 298 | 284 | 288 | 166,000 | 2,880 |
| 2007-11-09 | 300 | 301 | 299 | 299 | 36,000 | 2,990 |
| 2007-11-08 | 300 | 302 | 300 | 301 | 25,000 | 3,010 |
| 2007-11-07 | 307 | 307 | 302 | 302 | 32,000 | 3,020 |
| 2007-11-06 | 310 | 310 | 305 | 306 | 21,000 | 3,060 |
| 2007-11-05 | 309 | 309 | 306 | 306 | 13,000 | 3,060 |
| 2007-11-02 | 308 | 310 | 307 | 307 | 62,000 | 3,070 |
| 2007-11-01 | 306 | 308 | 305 | 307 | 36,000 | 3,070 |
| 2007-10-31 | 308 | 308 | 304 | 306 | 20,000 | 3,060 |
| 2007-10-30 | 307 | 307 | 303 | 303 | 76,000 | 3,030 |
| 2007-10-29 | 309 | 310 | 306 | 308 | 64,000 | 3,080 |
| 2007-10-26 | 306 | 307 | 304 | 307 | 61,000 | 3,070 |
| 2007-10-25 | 307 | 307 | 302 | 303 | 26,000 | 3,030 |
| 2007-10-24 | 306 | 308 | 305 | 306 | 51,000 | 3,060 |
| 2007-10-23 | 310 | 312 | 305 | 306 | 47,000 | 3,060 |
| 2007-10-22 | 303 | 307 | 302 | 305 | 91,000 | 3,050 |
| 2007-10-19 | 311 | 313 | 309 | 310 | 190,000 | 3,100 |
| 2007-10-18 | 329 | 329 | 327 | 327 | 15,000 | 3,270 |
| 2007-10-17 | 327 | 327 | 321 | 321 | 34,000 | 3,210 |
| 2007-10-16 | 334 | 337 | 326 | 327 | 28,000 | 3,270 |
| 2007-10-15 | 333 | 335 | 332 | 334 | 22,000 | 3,340 |
| 2007-10-12 | 338 | 339 | 332 | 332 | 22,000 | 3,320 |
| 2007-10-11 | 340 | 342 | 335 | 339 | 34,000 | 3,390 |
| 2007-10-10 | 342 | 345 | 338 | 339 | 23,000 | 3,390 |
| 2007-10-09 | 338 | 343 | 338 | 340 | 23,000 | 3,400 |
| 2007-10-05 | 349 | 349 | 341 | 341 | 48,000 | 3,410 |
| 2007-10-04 | 344 | 346 | 339 | 344 | 125,000 | 3,440 |
| 2007-10-03 | 339 | 341 | 339 | 341 | 18,000 | 3,410 |
| 2007-10-02 | 340 | 341 | 336 | 338 | 35,000 | 3,380 |
| 2007-10-01 | 338 | 340 | 336 | 339 | 49,000 | 3,390 |
| 2007-09-28 | 337 | 337 | 333 | 336 | 15,000 | 3,360 |
| 2007-09-27 | 332 | 338 | 332 | 338 | 21,000 | 3,380 |
| 2007-09-26 | 332 | 334 | 332 | 332 | 7,000 | 3,320 |
| 2007-09-25 | 328 | 332 | 328 | 332 | 12,000 | 3,320 |
| 2007-09-21 | 326 | 328 | 326 | 327 | 57,000 | 3,270 |
| 2007-09-20 | 332 | 334 | 332 | 332 | 112,000 | 3,320 |
| 2007-09-19 | 337 | 340 | 337 | 340 | 30,000 | 3,400 |
| 2007-09-18 | 333 | 337 | 332 | 332 | 35,000 | 3,320 |
| 2007-09-14 | 335 | 336 | 334 | 334 | 84,000 | 3,340 |
| 2007-09-13 | 339 | 341 | 335 | 339 | 33,000 | 3,390 |
| 2007-09-12 | 337 | 342 | 334 | 340 | 75,000 | 3,400 |
| 2007-09-11 | 327 | 339 | 327 | 337 | 181,000 | 3,370 |
| 2007-09-10 | 332 | 333 | 328 | 328 | 65,000 | 3,280 |
| 2007-09-07 | 334 | 337 | 332 | 333 | 91,000 | 3,330 |
| 2007-09-06 | 333 | 334 | 332 | 334 | 13,000 | 3,340 |
| 2007-09-05 | 338 | 339 | 335 | 335 | 75,000 | 3,350 |
| 2007-09-04 | 337 | 339 | 337 | 339 | 55,000 | 3,390 |
| 2007-09-03 | 338 | 338 | 333 | 336 | 61,000 | 3,360 |
| 2007-08-31 | 326 | 339 | 324 | 338 | 123,000 | 3,380 |
| 2007-08-30 | 326 | 326 | 325 | 326 | 40,000 | 3,260 |
| 2007-08-29 | 316 | 324 | 316 | 324 | 39,000 | 3,240 |
| 2007-08-28 | 324 | 326 | 322 | 325 | 40,000 | 3,250 |
| 2007-08-27 | 320 | 325 | 319 | 325 | 25,000 | 3,250 |
| 2007-08-24 | 318 | 319 | 317 | 319 | 28,000 | 3,190 |
| 2007-08-23 | 317 | 321 | 317 | 320 | 49,000 | 3,200 |
| 2007-08-22 | 312 | 320 | 312 | 320 | 36,000 | 3,200 |
| 2007-08-21 | 312 | 324 | 312 | 317 | 85,000 | 3,170 |
| 2007-08-20 | 308 | 323 | 308 | 315 | 177,000 | 3,150 |
| 2007-08-17 | 324 | 328 | 324 | 324 | 168,000 | 3,240 |
| 2007-08-16 | 320 | 323 | 317 | 323 | 269,000 | 3,230 |
| 2007-08-15 | 317 | 317 | 314 | 315 | 52,000 | 3,150 |
| 2007-08-14 | 306 | 314 | 306 | 314 | 39,000 | 3,140 |
| 2007-08-13 | 309 | 310 | 307 | 310 | 35,000 | 3,100 |
| 2007-08-10 | 308 | 311 | 300 | 300 | 113,000 | 3,000 |
| 2007-08-09 | 320 | 321 | 304 | 308 | 181,000 | 3,080 |
| 2007-08-08 | 322 | 325 | 318 | 318 | 59,000 | 3,180 |
| 2007-08-07 | 325 | 327 | 325 | 327 | 8,000 | 3,270 |
| 2007-08-06 | 323 | 328 | 320 | 328 | 21,000 | 3,280 |
| 2007-08-03 | 324 | 326 | 318 | 325 | 33,000 | 3,250 |
| 2007-08-02 | 329 | 329 | 323 | 324 | 76,000 | 3,240 |
| 2007-08-01 | 321 | 324 | 320 | 320 | 32,000 | 3,200 |
| 2007-07-31 | 326 | 329 | 320 | 324 | 55,000 | 3,240 |
| 2007-07-30 | 321 | 321 | 317 | 321 | 26,000 | 3,210 |
| 2007-07-27 | 317 | 328 | 317 | 321 | 36,000 | 3,210 |
| 2007-07-26 | 332 | 332 | 325 | 325 | 41,000 | 3,250 |
| 2007-07-25 | 331 | 333 | 331 | 332 | 21,000 | 3,320 |
| 2007-07-24 | 335 | 338 | 333 | 336 | 14,000 | 3,360 |
| 2007-07-23 | 335 | 337 | 333 | 335 | 30,000 | 3,350 |
| 2007-07-20 | 335 | 337 | 335 | 337 | 100,000 | 3,370 |
| 2007-07-19 | 338 | 341 | 338 | 341 | 66,000 | 3,410 |
| 2007-07-18 | 335 | 336 | 333 | 335 | 80,000 | 3,350 |
| 2007-07-17 | 351 | 351 | 344 | 345 | 189,000 | 3,450 |
| 2007-07-13 | 334 | 335 | 331 | 335 | 90,000 | 3,350 |
| 2007-07-12 | 332 | 332 | 327 | 330 | 56,000 | 3,300 |
| 2007-07-11 | 330 | 335 | 326 | 329 | 51,000 | 3,290 |
| 2007-07-10 | 332 | 333 | 329 | 330 | 40,000 | 3,300 |
| 2007-07-09 | 328 | 332 | 328 | 332 | 20,000 | 3,320 |
| 2007-07-06 | 329 | 330 | 326 | 328 | 29,000 | 3,280 |
| 2007-07-05 | 333 | 333 | 330 | 333 | 21,000 | 3,330 |
| 2007-07-04 | 332 | 332 | 329 | 332 | 19,000 | 3,320 |
| 2007-07-03 | 335 | 335 | 331 | 333 | 68,000 | 3,330 |
| 2007-07-02 | 333 | 333 | 330 | 333 | 30,000 | 3,330 |
| 2007-06-29 | 331 | 332 | 329 | 331 | 48,000 | 3,310 |
| 2007-06-28 | 324 | 329 | 324 | 329 | 47,000 | 3,290 |
| 2007-06-27 | 331 | 331 | 323 | 323 | 60,000 | 3,230 |
| 2007-06-26 | 328 | 328 | 325 | 328 | 39,000 | 3,280 |
| 2007-06-25 | 330 | 332 | 327 | 327 | 74,000 | 3,270 |
| 2007-06-22 | 335 | 335 | 331 | 334 | 77,000 | 3,340 |
| 2007-06-21 | 334 | 339 | 334 | 339 | 89,000 | 3,390 |
| 2007-06-20 | 334 | 340 | 334 | 339 | 120,000 | 3,390 |
| 2007-06-19 | 345 | 345 | 340 | 342 | 60,000 | 3,420 |
| 2007-06-18 | 341 | 345 | 338 | 344 | 51,000 | 3,440 |
| 2007-06-15 | 340 | 341 | 335 | 336 | 43,000 | 3,360 |
| 2007-06-14 | 340 | 342 | 339 | 341 | 26,000 | 3,410 |
| 2007-06-13 | 343 | 344 | 336 | 338 | 55,000 | 3,380 |
| 2007-06-12 | 346 | 347 | 342 | 342 | 37,000 | 3,420 |
| 2007-06-11 | 346 | 349 | 343 | 346 | 70,000 | 3,460 |
| 2007-06-08 | 352 | 352 | 347 | 347 | 117,000 | 3,470 |
| 2007-06-07 | 347 | 351 | 346 | 351 | 35,000 | 3,510 |
| 2007-06-06 | 351 | 352 | 349 | 351 | 118,000 | 3,510 |
| 2007-06-05 | 350 | 354 | 348 | 351 | 106,000 | 3,510 |
| 2007-06-04 | 350 | 350 | 347 | 350 | 116,000 | 3,500 |
| 2007-06-01 | 348 | 349 | 346 | 347 | 135,000 | 3,470 |
| 2007-05-31 | 342 | 349 | 339 | 347 | 239,000 | 3,470 |
| 2007-05-30 | 336 | 337 | 331 | 337 | 119,000 | 3,370 |
| 2007-05-29 | 329 | 334 | 327 | 332 | 30,000 | 3,320 |
| 2007-05-28 | 331 | 334 | 326 | 328 | 61,000 | 3,280 |
| 2007-05-25 | 334 | 334 | 328 | 330 | 67,000 | 3,300 |
| 2007-05-24 | 336 | 336 | 333 | 336 | 22,000 | 3,360 |
| 2007-05-23 | 336 | 336 | 335 | 335 | 37,000 | 3,350 |
| 2007-05-22 | 331 | 335 | 330 | 335 | 78,000 | 3,350 |
| 2007-05-21 | 332 | 335 | 331 | 333 | 53,000 | 3,330 |
| 2007-05-18 | 332 | 336 | 332 | 335 | 114,000 | 3,350 |
| 2007-05-17 | 337 | 341 | 337 | 340 | 54,000 | 3,400 |
| 2007-05-16 | 332 | 338 | 332 | 336 | 107,000 | 3,360 |
| 2007-05-15 | 335 | 336 | 330 | 333 | 114,000 | 3,330 |
| 2007-05-14 | 336 | 341 | 336 | 339 | 82,000 | 3,390 |
| 2007-05-11 | 336 | 340 | 334 | 338 | 120,000 | 3,380 |
| 2007-05-10 | 342 | 342 | 338 | 341 | 78,000 | 3,410 |
| 2007-05-09 | 348 | 348 | 342 | 343 | 147,000 | 3,430 |
| 2007-05-08 | 348 | 348 | 343 | 347 | 96,000 | 3,470 |
| 2007-05-07 | 345 | 350 | 345 | 347 | 96,000 | 3,470 |
| 2007-05-02 | 344 | 345 | 341 | 343 | 119,000 | 3,430 |
| 2007-05-01 | 346 | 348 | 343 | 345 | 111,000 | 3,450 |
| 2007-04-27 | 340 | 350 | 339 | 347 | 147,000 | 3,470 |
| 2007-04-26 | 339 | 349 | 339 | 343 | 214,000 | 3,430 |
| 2007-04-25 | 346 | 347 | 341 | 344 | 362,000 | 3,440 |
| 2007-04-24 | 346 | 352 | 338 | 352 | 588,000 | 3,520 |
| 2007-04-23 | 341 | 358 | 340 | 349 | 1,529,000 | 3,490 |
| 2007-04-20 | 321 | 341 | 321 | 339 | 669,000 | 3,390 |
| 2007-04-19 | 308 | 326 | 308 | 324 | 334,000 | 3,240 |
| 2007-04-18 | 303 | 308 | 303 | 308 | 79,000 | 3,080 |
| 2007-04-17 | 303 | 305 | 299 | 301 | 64,000 | 3,010 |
| 2007-04-16 | 302 | 303 | 300 | 300 | 45,000 | 3,000 |
| 2007-04-13 | 304 | 305 | 299 | 299 | 51,000 | 2,990 |
| 2007-04-12 | 301 | 302 | 299 | 302 | 114,000 | 3,020 |
| 2007-04-11 | 299 | 301 | 299 | 300 | 86,000 | 3,000 |
| 2007-04-10 | 299 | 300 | 298 | 299 | 74,000 | 2,990 |
| 2007-04-09 | 300 | 301 | 299 | 301 | 47,000 | 3,010 |
| 2007-04-06 | 300 | 300 | 298 | 298 | 70,000 | 2,980 |
| 2007-04-05 | 303 | 303 | 298 | 298 | 101,000 | 2,980 |
| 2007-04-04 | 299 | 307 | 299 | 303 | 194,000 | 3,030 |
| 2007-04-03 | 300 | 308 | 295 | 297 | 383,000 | 2,970 |
| 2007-04-02 | 316 | 320 | 309 | 309 | 72,000 | 3,090 |
| 2007-03-30 | 318 | 322 | 318 | 319 | 36,000 | 3,190 |
| 2007-03-29 | 315 | 318 | 314 | 317 | 52,000 | 3,170 |
| 2007-03-28 | 318 | 318 | 314 | 315 | 48,000 | 3,150 |
| 2007-03-27 | 321 | 321 | 316 | 316 | 57,000 | 3,160 |
| 2007-03-26 | 326 | 326 | 324 | 326 | 60,000 | 3,260 |
| 2007-03-23 | 325 | 328 | 323 | 324 | 66,000 | 3,240 |
| 2007-03-22 | 330 | 330 | 328 | 328 | 94,000 | 3,280 |
| 2007-03-20 | 323 | 328 | 323 | 326 | 115,000 | 3,260 |
| 2007-03-19 | 324 | 330 | 324 | 328 | 68,000 | 3,280 |
| 2007-03-16 | 332 | 335 | 329 | 329 | 41,000 | 3,290 |
| 2007-03-15 | 338 | 338 | 330 | 330 | 85,000 | 3,300 |
| 2007-03-14 | 339 | 341 | 333 | 333 | 69,000 | 3,330 |
| 2007-03-13 | 345 | 345 | 340 | 341 | 39,000 | 3,410 |
| 2007-03-12 | 343 | 346 | 342 | 345 | 54,000 | 3,450 |
| 2007-03-09 | 340 | 342 | 336 | 340 | 157,000 | 3,400 |
| 2007-03-08 | 333 | 338 | 333 | 338 | 44,000 | 3,380 |
| 2007-03-07 | 335 | 335 | 328 | 332 | 65,000 | 3,320 |
| 2007-03-06 | 318 | 334 | 318 | 334 | 119,000 | 3,340 |
| 2007-03-05 | 335 | 337 | 322 | 323 | 152,000 | 3,230 |
| 2007-03-02 | 330 | 335 | 330 | 334 | 50,000 | 3,340 |
| 2007-03-01 | 326 | 336 | 323 | 335 | 119,000 | 3,350 |
| 2007-02-28 | 305 | 328 | 305 | 326 | 135,000 | 3,260 |
| 2007-02-27 | 341 | 341 | 335 | 338 | 93,000 | 3,380 |
| 2007-02-26 | 341 | 341 | 340 | 341 | 53,000 | 3,410 |
| 2007-02-23 | 339 | 341 | 337 | 340 | 130,000 | 3,400 |
| 2007-02-22 | 339 | 340 | 335 | 338 | 93,000 | 3,380 |
| 2007-02-21 | 337 | 344 | 337 | 337 | 187,000 | 3,370 |
| 2007-02-20 | 327 | 335 | 325 | 332 | 95,000 | 3,320 |
| 2007-02-19 | 321 | 330 | 321 | 329 | 57,000 | 3,290 |
| 2007-02-16 | 324 | 330 | 322 | 326 | 77,000 | 3,260 |
| 2007-02-15 | 323 | 325 | 321 | 325 | 90,000 | 3,250 |
| 2007-02-14 | 318 | 320 | 316 | 318 | 134,000 | 3,180 |
| 2007-02-13 | 313 | 315 | 311 | 313 | 32,000 | 3,130 |
| 2007-02-09 | 309 | 315 | 309 | 314 | 32,000 | 3,140 |
| 2007-02-08 | 313 | 315 | 310 | 310 | 35,000 | 3,100 |
| 2007-02-07 | 313 | 316 | 313 | 314 | 46,000 | 3,140 |
| 2007-02-06 | 310 | 314 | 310 | 313 | 29,000 | 3,130 |
| 2007-02-05 | 317 | 317 | 311 | 312 | 51,000 | 3,120 |
| 2007-02-02 | 319 | 319 | 312 | 314 | 86,000 | 3,140 |
| 2007-02-01 | 303 | 314 | 301 | 314 | 79,000 | 3,140 |
| 2007-01-31 | 312 | 312 | 305 | 306 | 44,000 | 3,060 |
| 2007-01-30 | 312 | 313 | 308 | 310 | 40,000 | 3,100 |
| 2007-01-29 | 311 | 313 | 310 | 312 | 18,000 | 3,120 |
| 2007-01-26 | 309 | 310 | 307 | 309 | 37,000 | 3,090 |
| 2007-01-25 | 317 | 317 | 307 | 307 | 78,000 | 3,070 |
| 2007-01-24 | 309 | 319 | 308 | 316 | 128,000 | 3,160 |
| 2007-01-23 | 307 | 310 | 305 | 310 | 68,000 | 3,100 |
| 2007-01-22 | 304 | 308 | 302 | 306 | 131,000 | 3,060 |
| 2007-01-19 | 298 | 305 | 297 | 304 | 284,000 | 3,040 |
| 2007-01-18 | 297 | 297 | 295 | 297 | 68,000 | 2,970 |
| 2007-01-17 | 292 | 295 | 291 | 294 | 85,000 | 2,940 |
| 2007-01-16 | 290 | 292 | 290 | 291 | 78,000 | 2,910 |
| 2007-01-15 | 290 | 290 | 288 | 290 | 97,000 | 2,900 |
| 2007-01-12 | 293 | 294 | 289 | 290 | 87,000 | 2,900 |
| 2007-01-11 | 293 | 293 | 289 | 292 | 59,000 | 2,920 |
| 2007-01-10 | 298 | 298 | 293 | 293 | 54,000 | 2,930 |
| 2007-01-09 | 296 | 297 | 292 | 295 | 97,000 | 2,950 |
| 2007-01-05 | 305 | 306 | 296 | 296 | 111,000 | 2,960 |
| 2007-01-04 | 295 | 298 | 295 | 298 | 21,000 | 2,980 |
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
