9070 トナミホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 187 | 185 | 185 | 20,000 | 1,850 |
| 2009-12-29 | 185 | 186 | 184 | 186 | 38,000 | 1,860 |
| 2009-12-28 | 189 | 189 | 186 | 186 | 106,000 | 1,860 |
| 2009-12-25 | 186 | 186 | 185 | 185 | 39,000 | 1,850 |
| 2009-12-24 | 187 | 188 | 182 | 185 | 70,000 | 1,850 |
| 2009-12-22 | 187 | 187 | 186 | 186 | 38,000 | 1,860 |
| 2009-12-21 | 187 | 188 | 186 | 186 | 35,000 | 1,860 |
| 2009-12-18 | 187 | 188 | 185 | 186 | 250,000 | 1,860 |
| 2009-12-17 | 188 | 190 | 186 | 188 | 82,000 | 1,880 |
| 2009-12-16 | 190 | 191 | 188 | 189 | 71,000 | 1,890 |
| 2009-12-15 | 187 | 189 | 185 | 189 | 139,000 | 1,890 |
| 2009-12-14 | 186 | 186 | 185 | 186 | 32,000 | 1,860 |
| 2009-12-11 | 183 | 185 | 183 | 185 | 81,000 | 1,850 |
| 2009-12-10 | 186 | 186 | 182 | 183 | 135,000 | 1,830 |
| 2009-12-09 | 187 | 187 | 185 | 185 | 31,000 | 1,850 |
| 2009-12-08 | 188 | 188 | 184 | 187 | 67,000 | 1,870 |
| 2009-12-07 | 195 | 195 | 188 | 189 | 99,000 | 1,890 |
| 2009-12-04 | 196 | 197 | 192 | 193 | 127,000 | 1,930 |
| 2009-12-03 | 186 | 191 | 186 | 191 | 108,000 | 1,910 |
| 2009-12-02 | 187 | 187 | 185 | 187 | 83,000 | 1,870 |
| 2009-12-01 | 186 | 192 | 186 | 192 | 97,000 | 1,920 |
| 2009-11-30 | 181 | 186 | 180 | 186 | 67,000 | 1,860 |
| 2009-11-27 | 186 | 186 | 181 | 182 | 29,000 | 1,820 |
| 2009-11-26 | 187 | 189 | 184 | 186 | 32,000 | 1,860 |
| 2009-11-25 | 194 | 196 | 189 | 190 | 78,000 | 1,900 |
| 2009-11-24 | 196 | 199 | 190 | 195 | 100,000 | 1,950 |
| 2009-11-20 | 195 | 197 | 194 | 196 | 170,000 | 1,960 |
| 2009-11-19 | 210 | 210 | 208 | 210 | 29,000 | 2,100 |
| 2009-11-18 | 211 | 215 | 209 | 211 | 22,000 | 2,110 |
| 2009-11-17 | 214 | 214 | 207 | 209 | 35,000 | 2,090 |
| 2009-11-16 | 213 | 214 | 211 | 212 | 32,000 | 2,120 |
| 2009-11-13 | 212 | 215 | 211 | 213 | 27,000 | 2,130 |
| 2009-11-12 | 220 | 221 | 215 | 217 | 33,000 | 2,170 |
| 2009-11-11 | 233 | 233 | 223 | 224 | 11,000 | 2,240 |
| 2009-11-10 | 234 | 234 | 223 | 223 | 73,000 | 2,230 |
| 2009-11-09 | 239 | 239 | 237 | 237 | 13,000 | 2,370 |
| 2009-11-06 | 240 | 240 | 238 | 239 | 21,000 | 2,390 |
| 2009-11-05 | 250 | 250 | 239 | 240 | 44,000 | 2,400 |
| 2009-11-04 | 249 | 251 | 246 | 251 | 28,000 | 2,510 |
| 2009-11-02 | 250 | 251 | 250 | 250 | 72,000 | 2,500 |
| 2009-10-30 | 248 | 250 | 247 | 247 | 32,000 | 2,470 |
| 2009-10-29 | 250 | 252 | 249 | 249 | 49,000 | 2,490 |
| 2009-10-28 | 253 | 253 | 251 | 252 | 17,000 | 2,520 |
| 2009-10-27 | 253 | 254 | 248 | 252 | 49,000 | 2,520 |
| 2009-10-26 | 250 | 254 | 249 | 252 | 35,000 | 2,520 |
| 2009-10-23 | 249 | 251 | 246 | 249 | 33,000 | 2,490 |
| 2009-10-22 | 251 | 251 | 248 | 249 | 8,000 | 2,490 |
| 2009-10-21 | 249 | 252 | 249 | 252 | 19,000 | 2,520 |
| 2009-10-20 | 249 | 254 | 247 | 251 | 130,000 | 2,510 |
| 2009-10-19 | 252 | 255 | 250 | 254 | 40,000 | 2,540 |
| 2009-10-16 | 253 | 255 | 249 | 252 | 29,000 | 2,520 |
| 2009-10-15 | 248 | 254 | 245 | 253 | 22,000 | 2,530 |
| 2009-10-14 | 240 | 245 | 240 | 243 | 31,000 | 2,430 |
| 2009-10-13 | 245 | 246 | 244 | 245 | 15,000 | 2,450 |
| 2009-10-09 | 240 | 246 | 240 | 244 | 11,000 | 2,440 |
| 2009-10-08 | 248 | 248 | 241 | 242 | 61,000 | 2,420 |
| 2009-10-07 | 239 | 242 | 239 | 241 | 39,000 | 2,410 |
| 2009-10-06 | 241 | 241 | 232 | 233 | 22,000 | 2,330 |
| 2009-10-05 | 240 | 243 | 238 | 243 | 40,000 | 2,430 |
| 2009-10-02 | 237 | 242 | 235 | 242 | 28,000 | 2,420 |
| 2009-10-01 | 244 | 246 | 241 | 246 | 49,000 | 2,460 |
| 2009-09-30 | 243 | 245 | 241 | 244 | 24,000 | 2,440 |
| 2009-09-29 | 247 | 253 | 241 | 253 | 23,000 | 2,530 |
| 2009-09-28 | 246 | 248 | 244 | 247 | 35,000 | 2,470 |
| 2009-09-25 | 249 | 249 | 242 | 242 | 56,000 | 2,420 |
| 2009-09-24 | 251 | 257 | 251 | 256 | 54,000 | 2,560 |
| 2009-09-18 | 253 | 255 | 244 | 254 | 155,000 | 2,540 |
| 2009-09-17 | 255 | 266 | 255 | 263 | 32,000 | 2,630 |
| 2009-09-16 | 270 | 273 | 258 | 260 | 70,000 | 2,600 |
| 2009-09-15 | 263 | 266 | 259 | 266 | 40,000 | 2,660 |
| 2009-09-14 | 262 | 267 | 262 | 263 | 33,000 | 2,630 |
| 2009-09-11 | 268 | 272 | 268 | 269 | 60,000 | 2,690 |
| 2009-09-10 | 273 | 274 | 271 | 273 | 20,000 | 2,730 |
| 2009-09-09 | 270 | 270 | 269 | 270 | 24,000 | 2,700 |
| 2009-09-08 | 275 | 275 | 266 | 267 | 48,000 | 2,670 |
| 2009-09-07 | 280 | 280 | 275 | 275 | 33,000 | 2,750 |
| 2009-09-04 | 280 | 282 | 277 | 278 | 34,000 | 2,780 |
| 2009-09-03 | 284 | 285 | 283 | 283 | 20,000 | 2,830 |
| 2009-09-02 | 296 | 296 | 282 | 288 | 106,000 | 2,880 |
| 2009-09-01 | 294 | 300 | 293 | 295 | 33,000 | 2,950 |
| 2009-08-31 | 304 | 310 | 291 | 293 | 104,000 | 2,930 |
| 2009-08-28 | 275 | 289 | 275 | 289 | 67,000 | 2,890 |
| 2009-08-27 | 281 | 281 | 272 | 275 | 67,000 | 2,750 |
| 2009-08-26 | 276 | 279 | 267 | 276 | 41,000 | 2,760 |
| 2009-08-25 | 272 | 273 | 271 | 271 | 20,000 | 2,710 |
| 2009-08-24 | 269 | 277 | 269 | 275 | 45,000 | 2,750 |
| 2009-08-21 | 258 | 267 | 258 | 264 | 53,000 | 2,640 |
| 2009-08-20 | 255 | 258 | 255 | 256 | 56,000 | 2,560 |
| 2009-08-19 | 257 | 257 | 253 | 255 | 23,000 | 2,550 |
| 2009-08-18 | 261 | 262 | 255 | 259 | 30,000 | 2,590 |
| 2009-08-17 | 263 | 264 | 256 | 262 | 42,000 | 2,620 |
| 2009-08-14 | 268 | 269 | 262 | 262 | 47,000 | 2,620 |
| 2009-08-13 | 261 | 270 | 261 | 269 | 29,000 | 2,690 |
| 2009-08-12 | 271 | 271 | 265 | 265 | 60,000 | 2,650 |
| 2009-08-11 | 267 | 270 | 267 | 270 | 14,000 | 2,700 |
| 2009-08-10 | 272 | 272 | 262 | 272 | 17,000 | 2,720 |
| 2009-08-07 | 273 | 275 | 269 | 273 | 18,000 | 2,730 |
| 2009-08-06 | 270 | 275 | 270 | 273 | 21,000 | 2,730 |
| 2009-08-05 | 275 | 279 | 275 | 275 | 38,000 | 2,750 |
| 2009-08-04 | 272 | 273 | 272 | 273 | 15,000 | 2,730 |
| 2009-08-03 | 271 | 271 | 268 | 268 | 61,000 | 2,680 |
| 2009-07-31 | 260 | 266 | 260 | 264 | 28,000 | 2,640 |
| 2009-07-30 | 260 | 264 | 260 | 264 | 33,000 | 2,640 |
| 2009-07-29 | 261 | 264 | 260 | 264 | 10,000 | 2,640 |
| 2009-07-28 | 260 | 264 | 260 | 261 | 32,000 | 2,610 |
| 2009-07-27 | 262 | 264 | 260 | 263 | 21,000 | 2,630 |
| 2009-07-24 | 258 | 262 | 258 | 262 | 29,000 | 2,620 |
| 2009-07-23 | 261 | 261 | 258 | 259 | 38,000 | 2,590 |
| 2009-07-22 | 260 | 262 | 260 | 262 | 9,000 | 2,620 |
| 2009-07-21 | 261 | 261 | 260 | 260 | 42,000 | 2,600 |
| 2009-07-17 | 259 | 259 | 256 | 259 | 170,000 | 2,590 |
| 2009-07-16 | 260 | 260 | 257 | 258 | 63,000 | 2,580 |
| 2009-07-15 | 256 | 256 | 253 | 255 | 47,000 | 2,550 |
| 2009-07-14 | 259 | 259 | 253 | 257 | 127,000 | 2,570 |
| 2009-07-13 | 256 | 259 | 252 | 255 | 125,000 | 2,550 |
| 2009-07-10 | 245 | 253 | 245 | 251 | 74,000 | 2,510 |
| 2009-07-09 | 250 | 251 | 248 | 250 | 48,000 | 2,500 |
| 2009-07-08 | 249 | 251 | 247 | 250 | 74,000 | 2,500 |
| 2009-07-07 | 251 | 253 | 251 | 252 | 15,000 | 2,520 |
| 2009-07-06 | 254 | 254 | 250 | 251 | 52,000 | 2,510 |
| 2009-07-03 | 250 | 258 | 248 | 255 | 128,000 | 2,550 |
| 2009-07-02 | 244 | 246 | 243 | 246 | 37,000 | 2,460 |
| 2009-07-01 | 244 | 246 | 243 | 246 | 33,000 | 2,460 |
| 2009-06-30 | 240 | 243 | 240 | 241 | 46,000 | 2,410 |
| 2009-06-29 | 242 | 243 | 238 | 240 | 38,000 | 2,400 |
| 2009-06-26 | 241 | 241 | 238 | 238 | 22,000 | 2,380 |
| 2009-06-25 | 230 | 238 | 230 | 237 | 48,000 | 2,370 |
| 2009-06-24 | 233 | 234 | 229 | 229 | 28,000 | 2,290 |
| 2009-06-23 | 230 | 231 | 228 | 229 | 34,000 | 2,290 |
| 2009-06-22 | 233 | 233 | 231 | 232 | 55,000 | 2,320 |
| 2009-06-19 | 231 | 235 | 228 | 228 | 230,000 | 2,280 |
| 2009-06-18 | 234 | 237 | 233 | 235 | 39,000 | 2,350 |
| 2009-06-17 | 232 | 238 | 232 | 234 | 39,000 | 2,340 |
| 2009-06-16 | 236 | 236 | 231 | 231 | 45,000 | 2,310 |
| 2009-06-15 | 239 | 241 | 238 | 240 | 25,000 | 2,400 |
| 2009-06-12 | 233 | 236 | 233 | 234 | 70,000 | 2,340 |
| 2009-06-11 | 236 | 237 | 233 | 234 | 29,000 | 2,340 |
| 2009-06-10 | 233 | 240 | 233 | 240 | 33,000 | 2,400 |
| 2009-06-09 | 236 | 236 | 230 | 232 | 50,000 | 2,320 |
| 2009-06-08 | 240 | 240 | 237 | 237 | 11,000 | 2,370 |
| 2009-06-05 | 236 | 238 | 235 | 235 | 13,000 | 2,350 |
| 2009-06-04 | 237 | 238 | 233 | 238 | 33,000 | 2,380 |
| 2009-06-03 | 238 | 239 | 235 | 236 | 29,000 | 2,360 |
| 2009-06-02 | 239 | 240 | 237 | 237 | 67,000 | 2,370 |
| 2009-06-01 | 233 | 235 | 231 | 233 | 40,000 | 2,330 |
| 2009-05-29 | 227 | 233 | 227 | 232 | 21,000 | 2,320 |
| 2009-05-28 | 227 | 232 | 226 | 230 | 39,000 | 2,300 |
| 2009-05-27 | 230 | 230 | 224 | 228 | 22,000 | 2,280 |
| 2009-05-26 | 228 | 232 | 224 | 231 | 62,000 | 2,310 |
| 2009-05-25 | 232 | 234 | 227 | 233 | 31,000 | 2,330 |
| 2009-05-22 | 233 | 234 | 233 | 233 | 19,000 | 2,330 |
| 2009-05-21 | 236 | 236 | 233 | 233 | 30,000 | 2,330 |
| 2009-05-20 | 237 | 239 | 235 | 239 | 66,000 | 2,390 |
| 2009-05-19 | 240 | 240 | 233 | 236 | 41,000 | 2,360 |
| 2009-05-18 | 240 | 240 | 235 | 236 | 22,000 | 2,360 |
| 2009-05-15 | 237 | 241 | 236 | 240 | 17,000 | 2,400 |
| 2009-05-14 | 242 | 242 | 237 | 237 | 14,000 | 2,370 |
| 2009-05-13 | 237 | 245 | 237 | 244 | 16,000 | 2,440 |
| 2009-05-12 | 239 | 244 | 239 | 239 | 19,000 | 2,390 |
| 2009-05-11 | 242 | 245 | 235 | 243 | 25,000 | 2,430 |
| 2009-05-08 | 249 | 249 | 238 | 246 | 80,000 | 2,460 |
| 2009-05-07 | 241 | 244 | 241 | 244 | 47,000 | 2,440 |
| 2009-05-01 | 233 | 235 | 232 | 234 | 17,000 | 2,340 |
| 2009-04-30 | 228 | 232 | 226 | 230 | 16,000 | 2,300 |
| 2009-04-28 | 230 | 230 | 223 | 223 | 36,000 | 2,230 |
| 2009-04-27 | 231 | 234 | 228 | 230 | 30,000 | 2,300 |
| 2009-04-24 | 235 | 235 | 231 | 233 | 16,000 | 2,330 |
| 2009-04-23 | 228 | 237 | 228 | 234 | 44,000 | 2,340 |
| 2009-04-22 | 240 | 240 | 226 | 232 | 63,000 | 2,320 |
| 2009-04-21 | 239 | 242 | 238 | 240 | 46,000 | 2,400 |
| 2009-04-20 | 243 | 247 | 241 | 246 | 105,000 | 2,460 |
| 2009-04-17 | 253 | 257 | 253 | 257 | 26,000 | 2,570 |
| 2009-04-16 | 253 | 256 | 252 | 254 | 17,000 | 2,540 |
| 2009-04-15 | 256 | 256 | 253 | 253 | 14,000 | 2,530 |
| 2009-04-14 | 258 | 258 | 256 | 256 | 14,000 | 2,560 |
| 2009-04-13 | 255 | 260 | 255 | 260 | 12,000 | 2,600 |
| 2009-04-10 | 258 | 262 | 255 | 260 | 29,000 | 2,600 |
| 2009-04-09 | 262 | 262 | 259 | 262 | 13,000 | 2,620 |
| 2009-04-08 | 257 | 261 | 250 | 261 | 22,000 | 2,610 |
| 2009-04-07 | 258 | 259 | 253 | 258 | 18,000 | 2,580 |
| 2009-04-06 | 257 | 257 | 254 | 255 | 13,000 | 2,550 |
| 2009-04-03 | 261 | 261 | 256 | 260 | 58,000 | 2,600 |
| 2009-04-02 | 263 | 263 | 260 | 260 | 41,000 | 2,600 |
| 2009-04-01 | 261 | 262 | 258 | 261 | 26,000 | 2,610 |
| 2009-03-31 | 263 | 263 | 260 | 261 | 20,000 | 2,610 |
| 2009-03-30 | 259 | 265 | 259 | 264 | 24,000 | 2,640 |
| 2009-03-27 | 261 | 268 | 261 | 264 | 36,000 | 2,640 |
| 2009-03-26 | 255 | 260 | 255 | 260 | 26,000 | 2,600 |
| 2009-03-25 | 250 | 258 | 250 | 258 | 49,000 | 2,580 |
| 2009-03-24 | 252 | 252 | 249 | 251 | 47,000 | 2,510 |
| 2009-03-23 | 246 | 250 | 246 | 250 | 31,000 | 2,500 |
| 2009-03-19 | 246 | 246 | 243 | 243 | 125,000 | 2,430 |
| 2009-03-18 | 259 | 259 | 256 | 256 | 32,000 | 2,560 |
| 2009-03-17 | 251 | 256 | 251 | 256 | 62,000 | 2,560 |
| 2009-03-16 | 250 | 251 | 248 | 251 | 30,000 | 2,510 |
| 2009-03-13 | 241 | 248 | 241 | 247 | 80,000 | 2,470 |
| 2009-03-12 | 246 | 246 | 245 | 246 | 16,000 | 2,460 |
| 2009-03-11 | 245 | 245 | 240 | 242 | 15,000 | 2,420 |
| 2009-03-10 | 239 | 240 | 239 | 240 | 16,000 | 2,400 |
| 2009-03-09 | 244 | 245 | 242 | 242 | 21,000 | 2,420 |
| 2009-03-06 | 252 | 252 | 245 | 245 | 69,000 | 2,450 |
| 2009-03-05 | 254 | 256 | 252 | 254 | 96,000 | 2,540 |
| 2009-03-04 | 247 | 249 | 247 | 247 | 16,000 | 2,470 |
| 2009-03-03 | 240 | 249 | 240 | 249 | 48,000 | 2,490 |
| 2009-03-02 | 240 | 246 | 239 | 245 | 61,000 | 2,450 |
| 2009-02-27 | 239 | 247 | 235 | 247 | 64,000 | 2,470 |
| 2009-02-26 | 231 | 235 | 230 | 234 | 28,000 | 2,340 |
| 2009-02-25 | 225 | 245 | 225 | 232 | 104,000 | 2,320 |
| 2009-02-24 | 224 | 230 | 224 | 230 | 10,000 | 2,300 |
| 2009-02-23 | 231 | 231 | 225 | 229 | 33,000 | 2,290 |
| 2009-02-20 | 235 | 238 | 234 | 234 | 59,000 | 2,340 |
| 2009-02-19 | 238 | 238 | 234 | 234 | 25,000 | 2,340 |
| 2009-02-18 | 236 | 236 | 234 | 234 | 9,000 | 2,340 |
| 2009-02-17 | 237 | 237 | 235 | 235 | 13,000 | 2,350 |
| 2009-02-16 | 240 | 240 | 235 | 240 | 27,000 | 2,400 |
| 2009-02-13 | 240 | 240 | 229 | 235 | 50,000 | 2,350 |
| 2009-02-12 | 235 | 238 | 235 | 236 | 24,000 | 2,360 |
| 2009-02-10 | 240 | 241 | 238 | 238 | 12,000 | 2,380 |
| 2009-02-09 | 238 | 241 | 238 | 239 | 16,000 | 2,390 |
| 2009-02-06 | 238 | 241 | 238 | 241 | 20,000 | 2,410 |
| 2009-02-05 | 237 | 242 | 236 | 238 | 51,000 | 2,380 |
| 2009-02-04 | 242 | 242 | 238 | 240 | 40,000 | 2,400 |
| 2009-02-03 | 237 | 243 | 233 | 239 | 48,000 | 2,390 |
| 2009-02-02 | 235 | 237 | 235 | 235 | 91,000 | 2,350 |
| 2009-01-30 | 223 | 229 | 223 | 229 | 22,000 | 2,290 |
| 2009-01-29 | 231 | 231 | 227 | 228 | 35,000 | 2,280 |
| 2009-01-28 | 233 | 233 | 229 | 231 | 21,000 | 2,310 |
| 2009-01-27 | 231 | 235 | 229 | 230 | 51,000 | 2,300 |
| 2009-01-26 | 230 | 230 | 225 | 226 | 43,000 | 2,260 |
| 2009-01-23 | 224 | 224 | 217 | 220 | 31,000 | 2,200 |
| 2009-01-22 | 216 | 220 | 214 | 219 | 14,000 | 2,190 |
| 2009-01-21 | 217 | 219 | 214 | 216 | 26,000 | 2,160 |
| 2009-01-20 | 218 | 223 | 218 | 222 | 127,000 | 2,220 |
| 2009-01-19 | 219 | 224 | 218 | 218 | 59,000 | 2,180 |
| 2009-01-16 | 225 | 226 | 219 | 223 | 70,000 | 2,230 |
| 2009-01-15 | 220 | 223 | 215 | 222 | 174,000 | 2,220 |
| 2009-01-14 | 211 | 212 | 210 | 210 | 32,000 | 2,100 |
| 2009-01-13 | 220 | 224 | 211 | 211 | 39,000 | 2,110 |
| 2009-01-09 | 224 | 224 | 220 | 220 | 30,000 | 2,200 |
| 2009-01-08 | 227 | 227 | 222 | 223 | 71,000 | 2,230 |
| 2009-01-07 | 230 | 230 | 226 | 227 | 31,000 | 2,270 |
| 2009-01-06 | 230 | 230 | 228 | 230 | 22,000 | 2,300 |
| 2009-01-05 | 236 | 236 | 230 | 232 | 16,000 | 2,320 |
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
