9070 トナミホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 222 | 233 | 222 | 233 | 39,000 | 2,330 |
| 2008-12-29 | 227 | 229 | 227 | 227 | 29,000 | 2,270 |
| 2008-12-26 | 226 | 228 | 226 | 227 | 89,000 | 2,270 |
| 2008-12-25 | 220 | 220 | 220 | 220 | 20,000 | 2,200 |
| 2008-12-24 | 227 | 227 | 222 | 222 | 52,000 | 2,220 |
| 2008-12-22 | 228 | 229 | 223 | 226 | 55,000 | 2,260 |
| 2008-12-19 | 232 | 232 | 224 | 224 | 218,000 | 2,240 |
| 2008-12-18 | 236 | 241 | 236 | 240 | 80,000 | 2,400 |
| 2008-12-17 | 241 | 241 | 236 | 240 | 51,000 | 2,400 |
| 2008-12-16 | 239 | 239 | 236 | 237 | 20,000 | 2,370 |
| 2008-12-15 | 236 | 240 | 235 | 236 | 54,000 | 2,360 |
| 2008-12-12 | 232 | 236 | 231 | 235 | 110,000 | 2,350 |
| 2008-12-11 | 236 | 237 | 235 | 237 | 58,000 | 2,370 |
| 2008-12-10 | 234 | 239 | 233 | 239 | 52,000 | 2,390 |
| 2008-12-09 | 240 | 240 | 237 | 237 | 16,000 | 2,370 |
| 2008-12-08 | 236 | 242 | 236 | 241 | 42,000 | 2,410 |
| 2008-12-05 | 243 | 243 | 238 | 238 | 23,000 | 2,380 |
| 2008-12-04 | 240 | 248 | 237 | 241 | 116,000 | 2,410 |
| 2008-12-03 | 229 | 239 | 229 | 239 | 67,000 | 2,390 |
| 2008-12-02 | 228 | 232 | 226 | 231 | 109,000 | 2,310 |
| 2008-12-01 | 231 | 236 | 230 | 235 | 55,000 | 2,350 |
| 2008-11-28 | 233 | 234 | 226 | 229 | 58,000 | 2,290 |
| 2008-11-27 | 229 | 237 | 229 | 234 | 24,000 | 2,340 |
| 2008-11-26 | 233 | 234 | 230 | 234 | 28,000 | 2,340 |
| 2008-11-25 | 238 | 238 | 231 | 236 | 28,000 | 2,360 |
| 2008-11-21 | 234 | 234 | 225 | 231 | 39,000 | 2,310 |
| 2008-11-20 | 234 | 247 | 232 | 242 | 77,000 | 2,420 |
| 2008-11-19 | 244 | 246 | 241 | 246 | 57,000 | 2,460 |
| 2008-11-18 | 237 | 242 | 232 | 241 | 23,000 | 2,410 |
| 2008-11-17 | 233 | 235 | 229 | 235 | 21,000 | 2,350 |
| 2008-11-14 | 230 | 233 | 227 | 228 | 20,000 | 2,280 |
| 2008-11-13 | 225 | 227 | 219 | 227 | 17,000 | 2,270 |
| 2008-11-12 | 227 | 232 | 227 | 230 | 20,000 | 2,300 |
| 2008-11-11 | 235 | 240 | 234 | 237 | 25,000 | 2,370 |
| 2008-11-10 | 244 | 246 | 240 | 240 | 24,000 | 2,400 |
| 2008-11-07 | 245 | 247 | 234 | 241 | 43,000 | 2,410 |
| 2008-11-06 | 243 | 247 | 233 | 247 | 39,000 | 2,470 |
| 2008-11-05 | 239 | 248 | 239 | 243 | 70,000 | 2,430 |
| 2008-11-04 | 239 | 240 | 230 | 240 | 104,000 | 2,400 |
| 2008-10-31 | 226 | 233 | 222 | 233 | 75,000 | 2,330 |
| 2008-10-30 | 219 | 227 | 214 | 219 | 66,000 | 2,190 |
| 2008-10-29 | 221 | 221 | 210 | 215 | 36,000 | 2,150 |
| 2008-10-28 | 209 | 214 | 201 | 210 | 44,000 | 2,100 |
| 2008-10-27 | 200 | 213 | 200 | 209 | 54,000 | 2,090 |
| 2008-10-24 | 202 | 210 | 202 | 210 | 22,000 | 2,100 |
| 2008-10-23 | 207 | 212 | 202 | 204 | 22,000 | 2,040 |
| 2008-10-22 | 212 | 216 | 210 | 211 | 20,000 | 2,110 |
| 2008-10-21 | 222 | 222 | 213 | 217 | 35,000 | 2,170 |
| 2008-10-20 | 211 | 221 | 211 | 221 | 92,000 | 2,210 |
| 2008-10-17 | 217 | 222 | 214 | 220 | 32,000 | 2,200 |
| 2008-10-16 | 206 | 218 | 205 | 216 | 32,000 | 2,160 |
| 2008-10-15 | 209 | 219 | 209 | 219 | 17,000 | 2,190 |
| 2008-10-14 | 212 | 219 | 212 | 219 | 20,000 | 2,190 |
| 2008-10-10 | 201 | 202 | 200 | 202 | 38,000 | 2,020 |
| 2008-10-09 | 202 | 204 | 200 | 203 | 26,000 | 2,030 |
| 2008-10-08 | 205 | 211 | 204 | 204 | 48,000 | 2,040 |
| 2008-10-07 | 209 | 218 | 201 | 212 | 62,000 | 2,120 |
| 2008-10-06 | 228 | 228 | 213 | 219 | 91,000 | 2,190 |
| 2008-10-03 | 216 | 224 | 213 | 223 | 53,000 | 2,230 |
| 2008-10-02 | 224 | 224 | 221 | 221 | 20,000 | 2,210 |
| 2008-10-01 | 221 | 223 | 218 | 221 | 25,000 | 2,210 |
| 2008-09-30 | 218 | 218 | 210 | 216 | 32,000 | 2,160 |
| 2008-09-29 | 210 | 223 | 210 | 218 | 35,000 | 2,180 |
| 2008-09-26 | 217 | 221 | 208 | 211 | 60,000 | 2,110 |
| 2008-09-25 | 218 | 223 | 211 | 217 | 23,000 | 2,170 |
| 2008-09-24 | 217 | 225 | 217 | 221 | 37,000 | 2,210 |
| 2008-09-22 | 216 | 250 | 216 | 222 | 153,000 | 2,220 |
| 2008-09-19 | 213 | 226 | 213 | 226 | 158,000 | 2,260 |
| 2008-09-18 | 206 | 234 | 206 | 234 | 89,000 | 2,340 |
| 2008-09-17 | 214 | 214 | 208 | 210 | 21,000 | 2,100 |
| 2008-09-16 | 205 | 208 | 205 | 206 | 31,000 | 2,060 |
| 2008-09-12 | 206 | 214 | 206 | 214 | 78,000 | 2,140 |
| 2008-09-11 | 211 | 215 | 207 | 209 | 23,000 | 2,090 |
| 2008-09-10 | 208 | 216 | 208 | 208 | 31,000 | 2,080 |
| 2008-09-09 | 210 | 211 | 210 | 211 | 26,000 | 2,110 |
| 2008-09-08 | 210 | 220 | 210 | 212 | 60,000 | 2,120 |
| 2008-09-05 | 216 | 217 | 210 | 210 | 66,000 | 2,100 |
| 2008-09-04 | 225 | 225 | 216 | 219 | 45,000 | 2,190 |
| 2008-09-03 | 227 | 229 | 225 | 226 | 25,000 | 2,260 |
| 2008-09-02 | 234 | 234 | 221 | 222 | 71,000 | 2,220 |
| 2008-09-01 | 232 | 232 | 224 | 229 | 27,000 | 2,290 |
| 2008-08-29 | 232 | 235 | 228 | 232 | 49,000 | 2,320 |
| 2008-08-28 | 224 | 225 | 222 | 222 | 41,000 | 2,220 |
| 2008-08-27 | 233 | 234 | 227 | 229 | 41,000 | 2,290 |
| 2008-08-26 | 242 | 243 | 233 | 233 | 26,000 | 2,330 |
| 2008-08-25 | 233 | 244 | 233 | 242 | 26,000 | 2,420 |
| 2008-08-22 | 231 | 237 | 231 | 237 | 17,000 | 2,370 |
| 2008-08-21 | 240 | 240 | 236 | 238 | 12,000 | 2,380 |
| 2008-08-20 | 233 | 240 | 229 | 240 | 65,000 | 2,400 |
| 2008-08-19 | 244 | 244 | 237 | 243 | 27,000 | 2,430 |
| 2008-08-18 | 244 | 246 | 242 | 245 | 45,000 | 2,450 |
| 2008-08-15 | 232 | 237 | 232 | 236 | 15,000 | 2,360 |
| 2008-08-14 | 236 | 237 | 235 | 236 | 12,000 | 2,360 |
| 2008-08-13 | 246 | 246 | 237 | 240 | 26,000 | 2,400 |
| 2008-08-12 | 247 | 247 | 246 | 246 | 23,000 | 2,460 |
| 2008-08-11 | 243 | 245 | 243 | 244 | 15,000 | 2,440 |
| 2008-08-08 | 248 | 248 | 245 | 247 | 13,000 | 2,470 |
| 2008-08-07 | 249 | 249 | 248 | 249 | 17,000 | 2,490 |
| 2008-08-06 | 248 | 250 | 244 | 250 | 66,000 | 2,500 |
| 2008-08-05 | 243 | 248 | 243 | 248 | 20,000 | 2,480 |
| 2008-08-04 | 248 | 249 | 244 | 244 | 70,000 | 2,440 |
| 2008-08-01 | 247 | 247 | 243 | 245 | 74,000 | 2,450 |
| 2008-07-31 | 245 | 246 | 244 | 246 | 51,000 | 2,460 |
| 2008-07-30 | 241 | 247 | 241 | 244 | 68,000 | 2,440 |
| 2008-07-29 | 239 | 245 | 235 | 245 | 46,000 | 2,450 |
| 2008-07-28 | 240 | 243 | 240 | 242 | 18,000 | 2,420 |
| 2008-07-25 | 250 | 250 | 242 | 243 | 116,000 | 2,430 |
| 2008-07-24 | 241 | 245 | 241 | 245 | 31,000 | 2,450 |
| 2008-07-23 | 245 | 246 | 240 | 241 | 42,000 | 2,410 |
| 2008-07-22 | 236 | 242 | 236 | 241 | 107,000 | 2,410 |
| 2008-07-18 | 238 | 240 | 236 | 238 | 294,000 | 2,380 |
| 2008-07-17 | 228 | 229 | 224 | 228 | 36,000 | 2,280 |
| 2008-07-16 | 228 | 228 | 220 | 223 | 23,000 | 2,230 |
| 2008-07-15 | 227 | 230 | 222 | 227 | 93,000 | 2,270 |
| 2008-07-14 | 223 | 226 | 223 | 225 | 23,000 | 2,250 |
| 2008-07-11 | 224 | 227 | 224 | 227 | 58,000 | 2,270 |
| 2008-07-10 | 223 | 224 | 222 | 224 | 42,000 | 2,240 |
| 2008-07-09 | 219 | 223 | 219 | 220 | 23,000 | 2,200 |
| 2008-07-08 | 221 | 221 | 215 | 218 | 37,000 | 2,180 |
| 2008-07-07 | 221 | 224 | 217 | 222 | 38,000 | 2,220 |
| 2008-07-04 | 216 | 223 | 216 | 221 | 73,000 | 2,210 |
| 2008-07-03 | 228 | 228 | 210 | 217 | 108,000 | 2,170 |
| 2008-07-02 | 227 | 227 | 222 | 224 | 39,000 | 2,240 |
| 2008-07-01 | 233 | 235 | 221 | 229 | 65,000 | 2,290 |
| 2008-06-30 | 231 | 237 | 231 | 235 | 35,000 | 2,350 |
| 2008-06-27 | 222 | 229 | 222 | 226 | 43,000 | 2,260 |
| 2008-06-26 | 231 | 232 | 228 | 231 | 37,000 | 2,310 |
| 2008-06-25 | 225 | 237 | 225 | 233 | 59,000 | 2,330 |
| 2008-06-24 | 228 | 229 | 226 | 229 | 47,000 | 2,290 |
| 2008-06-23 | 231 | 235 | 227 | 232 | 27,000 | 2,320 |
| 2008-06-20 | 227 | 235 | 224 | 231 | 163,000 | 2,310 |
| 2008-06-19 | 227 | 228 | 223 | 224 | 43,000 | 2,240 |
| 2008-06-18 | 225 | 228 | 224 | 227 | 42,000 | 2,270 |
| 2008-06-17 | 225 | 229 | 225 | 225 | 29,000 | 2,250 |
| 2008-06-16 | 226 | 226 | 221 | 225 | 39,000 | 2,250 |
| 2008-06-13 | 228 | 228 | 222 | 223 | 130,000 | 2,230 |
| 2008-06-12 | 229 | 235 | 225 | 233 | 114,000 | 2,330 |
| 2008-06-11 | 232 | 235 | 228 | 230 | 84,000 | 2,300 |
| 2008-06-10 | 233 | 233 | 230 | 232 | 49,000 | 2,320 |
| 2008-06-09 | 232 | 235 | 230 | 233 | 45,000 | 2,330 |
| 2008-06-06 | 239 | 240 | 237 | 238 | 46,000 | 2,380 |
| 2008-06-05 | 236 | 243 | 234 | 243 | 43,000 | 2,430 |
| 2008-06-04 | 240 | 240 | 237 | 237 | 55,000 | 2,370 |
| 2008-06-03 | 244 | 244 | 238 | 239 | 28,000 | 2,390 |
| 2008-06-02 | 245 | 249 | 241 | 245 | 87,000 | 2,450 |
| 2008-05-30 | 239 | 239 | 236 | 238 | 44,000 | 2,380 |
| 2008-05-29 | 235 | 241 | 232 | 238 | 47,000 | 2,380 |
| 2008-05-28 | 237 | 238 | 233 | 236 | 104,000 | 2,360 |
| 2008-05-27 | 223 | 239 | 223 | 237 | 210,000 | 2,370 |
| 2008-05-26 | 232 | 235 | 225 | 228 | 97,000 | 2,280 |
| 2008-05-23 | 243 | 243 | 238 | 239 | 75,000 | 2,390 |
| 2008-05-22 | 231 | 248 | 231 | 248 | 76,000 | 2,480 |
| 2008-05-21 | 240 | 243 | 235 | 238 | 51,000 | 2,380 |
| 2008-05-20 | 242 | 247 | 242 | 245 | 112,000 | 2,450 |
| 2008-05-19 | 238 | 242 | 237 | 241 | 62,000 | 2,410 |
| 2008-05-16 | 236 | 237 | 233 | 234 | 66,000 | 2,340 |
| 2008-05-15 | 235 | 237 | 232 | 235 | 54,000 | 2,350 |
| 2008-05-14 | 231 | 232 | 230 | 232 | 48,000 | 2,320 |
| 2008-05-13 | 229 | 231 | 227 | 229 | 73,000 | 2,290 |
| 2008-05-12 | 231 | 231 | 228 | 228 | 52,000 | 2,280 |
| 2008-05-09 | 231 | 232 | 229 | 229 | 24,000 | 2,290 |
| 2008-05-08 | 229 | 234 | 227 | 230 | 84,000 | 2,300 |
| 2008-05-07 | 228 | 230 | 228 | 229 | 101,000 | 2,290 |
| 2008-05-02 | 218 | 223 | 218 | 222 | 150,000 | 2,220 |
| 2008-05-01 | 216 | 219 | 216 | 218 | 68,000 | 2,180 |
| 2008-04-30 | 217 | 219 | 215 | 216 | 39,000 | 2,160 |
| 2008-04-28 | 215 | 215 | 209 | 215 | 76,000 | 2,150 |
| 2008-04-25 | 208 | 210 | 207 | 209 | 130,000 | 2,090 |
| 2008-04-24 | 212 | 212 | 209 | 209 | 104,000 | 2,090 |
| 2008-04-23 | 210 | 215 | 209 | 214 | 88,000 | 2,140 |
| 2008-04-22 | 218 | 219 | 215 | 217 | 49,000 | 2,170 |
| 2008-04-21 | 220 | 220 | 214 | 215 | 74,000 | 2,150 |
| 2008-04-18 | 213 | 216 | 213 | 215 | 60,000 | 2,150 |
| 2008-04-17 | 213 | 217 | 213 | 216 | 27,000 | 2,160 |
| 2008-04-16 | 215 | 216 | 211 | 211 | 38,000 | 2,110 |
| 2008-04-15 | 216 | 220 | 213 | 216 | 33,000 | 2,160 |
| 2008-04-14 | 215 | 216 | 205 | 214 | 132,000 | 2,140 |
| 2008-04-11 | 220 | 221 | 207 | 216 | 302,000 | 2,160 |
| 2008-04-10 | 220 | 221 | 217 | 219 | 80,000 | 2,190 |
| 2008-04-09 | 223 | 223 | 220 | 221 | 20,000 | 2,210 |
| 2008-04-08 | 223 | 224 | 220 | 220 | 63,000 | 2,200 |
| 2008-04-07 | 224 | 229 | 220 | 224 | 39,000 | 2,240 |
| 2008-04-04 | 225 | 226 | 223 | 225 | 44,000 | 2,250 |
| 2008-04-03 | 230 | 230 | 224 | 228 | 103,000 | 2,280 |
| 2008-04-02 | 224 | 229 | 224 | 225 | 75,000 | 2,250 |
| 2008-04-01 | 237 | 241 | 216 | 229 | 247,000 | 2,290 |
| 2008-03-31 | 238 | 238 | 233 | 237 | 46,000 | 2,370 |
| 2008-03-28 | 238 | 240 | 232 | 236 | 44,000 | 2,360 |
| 2008-03-27 | 228 | 233 | 228 | 233 | 66,000 | 2,330 |
| 2008-03-26 | 234 | 235 | 227 | 229 | 77,000 | 2,290 |
| 2008-03-25 | 233 | 241 | 228 | 235 | 142,000 | 2,350 |
| 2008-03-24 | 241 | 243 | 239 | 241 | 35,000 | 2,410 |
| 2008-03-21 | 234 | 242 | 233 | 242 | 49,000 | 2,420 |
| 2008-03-19 | 230 | 236 | 230 | 233 | 84,000 | 2,330 |
| 2008-03-18 | 226 | 232 | 222 | 226 | 63,000 | 2,260 |
| 2008-03-17 | 231 | 231 | 222 | 224 | 26,000 | 2,240 |
| 2008-03-14 | 236 | 237 | 228 | 234 | 134,000 | 2,340 |
| 2008-03-13 | 241 | 244 | 236 | 236 | 88,000 | 2,360 |
| 2008-03-12 | 248 | 248 | 245 | 246 | 64,000 | 2,460 |
| 2008-03-11 | 242 | 247 | 241 | 246 | 102,000 | 2,460 |
| 2008-03-10 | 252 | 254 | 246 | 247 | 51,000 | 2,470 |
| 2008-03-07 | 247 | 250 | 245 | 247 | 55,000 | 2,470 |
| 2008-03-06 | 256 | 256 | 251 | 255 | 101,000 | 2,550 |
| 2008-03-05 | 256 | 257 | 246 | 251 | 72,000 | 2,510 |
| 2008-03-04 | 266 | 266 | 254 | 254 | 138,000 | 2,540 |
| 2008-03-03 | 257 | 260 | 254 | 259 | 44,000 | 2,590 |
| 2008-02-29 | 258 | 261 | 258 | 260 | 107,000 | 2,600 |
| 2008-02-28 | 259 | 260 | 257 | 258 | 80,000 | 2,580 |
| 2008-02-27 | 257 | 263 | 257 | 259 | 88,000 | 2,590 |
| 2008-02-26 | 264 | 264 | 254 | 254 | 117,000 | 2,540 |
| 2008-02-25 | 268 | 268 | 260 | 261 | 75,000 | 2,610 |
| 2008-02-22 | 261 | 267 | 261 | 263 | 56,000 | 2,630 |
| 2008-02-21 | 265 | 268 | 263 | 266 | 91,000 | 2,660 |
| 2008-02-20 | 269 | 275 | 268 | 270 | 187,000 | 2,700 |
| 2008-02-19 | 288 | 289 | 282 | 289 | 67,000 | 2,890 |
| 2008-02-18 | 292 | 297 | 285 | 290 | 53,000 | 2,900 |
| 2008-02-15 | 291 | 298 | 291 | 293 | 41,000 | 2,930 |
| 2008-02-14 | 293 | 301 | 293 | 300 | 56,000 | 3,000 |
| 2008-02-13 | 286 | 299 | 286 | 292 | 50,000 | 2,920 |
| 2008-02-12 | 287 | 292 | 281 | 291 | 23,000 | 2,910 |
| 2008-02-08 | 287 | 292 | 284 | 292 | 24,000 | 2,920 |
| 2008-02-07 | 291 | 293 | 291 | 292 | 96,000 | 2,920 |
| 2008-02-06 | 288 | 288 | 281 | 283 | 44,000 | 2,830 |
| 2008-02-05 | 299 | 299 | 294 | 294 | 92,000 | 2,940 |
| 2008-02-04 | 290 | 298 | 290 | 294 | 51,000 | 2,940 |
| 2008-02-01 | 279 | 286 | 278 | 282 | 71,000 | 2,820 |
| 2008-01-31 | 260 | 275 | 260 | 275 | 57,000 | 2,750 |
| 2008-01-30 | 269 | 269 | 264 | 265 | 40,000 | 2,650 |
| 2008-01-29 | 265 | 271 | 261 | 264 | 36,000 | 2,640 |
| 2008-01-28 | 258 | 273 | 255 | 266 | 39,000 | 2,660 |
| 2008-01-25 | 254 | 257 | 252 | 254 | 51,000 | 2,540 |
| 2008-01-24 | 255 | 255 | 247 | 249 | 104,000 | 2,490 |
| 2008-01-23 | 257 | 263 | 255 | 258 | 80,000 | 2,580 |
| 2008-01-22 | 259 | 264 | 255 | 256 | 59,000 | 2,560 |
| 2008-01-21 | 260 | 265 | 260 | 262 | 60,000 | 2,620 |
| 2008-01-18 | 259 | 268 | 258 | 268 | 80,000 | 2,680 |
| 2008-01-17 | 264 | 269 | 260 | 266 | 82,000 | 2,660 |
| 2008-01-16 | 259 | 264 | 259 | 259 | 46,000 | 2,590 |
| 2008-01-15 | 257 | 270 | 257 | 265 | 126,000 | 2,650 |
| 2008-01-11 | 275 | 277 | 271 | 272 | 37,000 | 2,720 |
| 2008-01-10 | 275 | 275 | 273 | 274 | 21,000 | 2,740 |
| 2008-01-09 | 273 | 279 | 271 | 279 | 127,000 | 2,790 |
| 2008-01-08 | 264 | 271 | 264 | 269 | 104,000 | 2,690 |
| 2008-01-07 | 267 | 270 | 267 | 269 | 93,000 | 2,690 |
| 2008-01-04 | 275 | 275 | 267 | 270 | 39,000 | 2,700 |
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