9070 トナミホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 155 | 156 | 154 | 155 | 29,000 | 1,550 |
| 2010-12-29 | 154 | 155 | 153 | 155 | 42,000 | 1,550 |
| 2010-12-28 | 152 | 155 | 150 | 154 | 193,000 | 1,540 |
| 2010-12-27 | 147 | 148 | 144 | 147 | 81,000 | 1,470 |
| 2010-12-24 | 150 | 150 | 149 | 150 | 36,000 | 1,500 |
| 2010-12-22 | 153 | 153 | 150 | 150 | 34,000 | 1,500 |
| 2010-12-21 | 152 | 153 | 150 | 153 | 77,000 | 1,530 |
| 2010-12-20 | 155 | 156 | 153 | 153 | 348,000 | 1,530 |
| 2010-12-17 | 158 | 161 | 157 | 160 | 163,000 | 1,600 |
| 2010-12-16 | 157 | 160 | 157 | 160 | 90,000 | 1,600 |
| 2010-12-15 | 157 | 158 | 154 | 156 | 152,000 | 1,560 |
| 2010-12-14 | 152 | 154 | 150 | 154 | 143,000 | 1,540 |
| 2010-12-13 | 146 | 151 | 146 | 151 | 56,000 | 1,510 |
| 2010-12-10 | 145 | 148 | 145 | 146 | 114,000 | 1,460 |
| 2010-12-09 | 149 | 149 | 147 | 148 | 23,000 | 1,480 |
| 2010-12-08 | 144 | 149 | 144 | 149 | 71,000 | 1,490 |
| 2010-12-07 | 144 | 145 | 142 | 145 | 60,000 | 1,450 |
| 2010-12-06 | 146 | 146 | 143 | 145 | 108,000 | 1,450 |
| 2010-12-03 | 141 | 144 | 140 | 144 | 78,000 | 1,440 |
| 2010-12-02 | 140 | 141 | 140 | 140 | 83,000 | 1,400 |
| 2010-12-01 | 139 | 139 | 138 | 138 | 61,000 | 1,380 |
| 2010-11-30 | 140 | 142 | 138 | 140 | 114,000 | 1,400 |
| 2010-11-29 | 140 | 141 | 140 | 140 | 47,000 | 1,400 |
| 2010-11-26 | 137 | 142 | 137 | 139 | 79,000 | 1,390 |
| 2010-11-25 | 138 | 139 | 137 | 138 | 85,000 | 1,380 |
| 2010-11-24 | 137 | 139 | 136 | 138 | 13,000 | 1,380 |
| 2010-11-22 | 137 | 139 | 137 | 138 | 25,000 | 1,380 |
| 2010-11-19 | 139 | 139 | 137 | 137 | 153,000 | 1,370 |
| 2010-11-18 | 137 | 140 | 137 | 140 | 67,000 | 1,400 |
| 2010-11-17 | 137 | 139 | 136 | 137 | 47,000 | 1,370 |
| 2010-11-16 | 141 | 141 | 138 | 138 | 47,000 | 1,380 |
| 2010-11-15 | 137 | 139 | 136 | 139 | 30,000 | 1,390 |
| 2010-11-12 | 136 | 138 | 135 | 135 | 35,000 | 1,350 |
| 2010-11-11 | 136 | 136 | 135 | 135 | 47,000 | 1,350 |
| 2010-11-10 | 133 | 136 | 133 | 135 | 45,000 | 1,350 |
| 2010-11-09 | 132 | 134 | 132 | 133 | 28,000 | 1,330 |
| 2010-11-08 | 133 | 135 | 133 | 134 | 66,000 | 1,340 |
| 2010-11-05 | 132 | 133 | 130 | 132 | 46,000 | 1,320 |
| 2010-11-04 | 129 | 131 | 128 | 130 | 51,000 | 1,300 |
| 2010-11-02 | 132 | 132 | 126 | 129 | 120,000 | 1,290 |
| 2010-11-01 | 127 | 130 | 127 | 129 | 39,000 | 1,290 |
| 2010-10-29 | 128 | 128 | 125 | 126 | 77,000 | 1,260 |
| 2010-10-28 | 137 | 138 | 130 | 130 | 143,000 | 1,300 |
| 2010-10-27 | 137 | 139 | 137 | 138 | 36,000 | 1,380 |
| 2010-10-26 | 140 | 144 | 137 | 137 | 54,000 | 1,370 |
| 2010-10-25 | 145 | 146 | 140 | 140 | 56,000 | 1,400 |
| 2010-10-22 | 145 | 146 | 142 | 146 | 33,000 | 1,460 |
| 2010-10-21 | 148 | 149 | 144 | 144 | 28,000 | 1,440 |
| 2010-10-20 | 150 | 151 | 148 | 148 | 105,000 | 1,480 |
| 2010-10-19 | 153 | 155 | 152 | 153 | 32,000 | 1,530 |
| 2010-10-18 | 152 | 154 | 150 | 154 | 24,000 | 1,540 |
| 2010-10-15 | 156 | 156 | 152 | 152 | 38,000 | 1,520 |
| 2010-10-14 | 164 | 164 | 159 | 159 | 23,000 | 1,590 |
| 2010-10-13 | 168 | 168 | 162 | 163 | 42,000 | 1,630 |
| 2010-10-12 | 173 | 173 | 168 | 168 | 29,000 | 1,680 |
| 2010-10-08 | 174 | 175 | 173 | 173 | 42,000 | 1,730 |
| 2010-10-07 | 173 | 176 | 173 | 176 | 57,000 | 1,760 |
| 2010-10-06 | 176 | 178 | 176 | 178 | 7,000 | 1,780 |
| 2010-10-05 | 177 | 178 | 172 | 175 | 79,000 | 1,750 |
| 2010-10-04 | 174 | 174 | 172 | 172 | 28,000 | 1,720 |
| 2010-10-01 | 178 | 180 | 176 | 177 | 26,000 | 1,770 |
| 2010-09-30 | 183 | 185 | 178 | 178 | 12,000 | 1,780 |
| 2010-09-29 | 181 | 184 | 181 | 184 | 16,000 | 1,840 |
| 2010-09-28 | 178 | 182 | 178 | 179 | 17,000 | 1,790 |
| 2010-09-27 | 176 | 180 | 175 | 180 | 26,000 | 1,800 |
| 2010-09-24 | 177 | 179 | 176 | 176 | 18,000 | 1,760 |
| 2010-09-22 | 177 | 178 | 175 | 177 | 15,000 | 1,770 |
| 2010-09-21 | 179 | 183 | 177 | 177 | 22,000 | 1,770 |
| 2010-09-17 | 183 | 186 | 178 | 178 | 73,000 | 1,780 |
| 2010-09-16 | 178 | 182 | 178 | 179 | 12,000 | 1,790 |
| 2010-09-15 | 179 | 182 | 179 | 180 | 21,000 | 1,800 |
| 2010-09-14 | 178 | 180 | 178 | 179 | 8,000 | 1,790 |
| 2010-09-13 | 178 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2010-09-10 | 174 | 180 | 174 | 178 | 90,000 | 1,780 |
| 2010-09-09 | 178 | 179 | 177 | 178 | 15,000 | 1,780 |
| 2010-09-08 | 177 | 177 | 175 | 176 | 18,000 | 1,760 |
| 2010-09-07 | 182 | 182 | 177 | 179 | 7,000 | 1,790 |
| 2010-09-06 | 176 | 180 | 176 | 180 | 12,000 | 1,800 |
| 2010-09-03 | 177 | 178 | 176 | 176 | 15,000 | 1,760 |
| 2010-09-02 | 181 | 181 | 178 | 179 | 69,000 | 1,790 |
| 2010-09-01 | 174 | 176 | 174 | 176 | 31,000 | 1,760 |
| 2010-08-31 | 179 | 179 | 174 | 174 | 20,000 | 1,740 |
| 2010-08-30 | 177 | 180 | 177 | 179 | 25,000 | 1,790 |
| 2010-08-27 | 175 | 177 | 174 | 177 | 12,000 | 1,770 |
| 2010-08-26 | 173 | 176 | 173 | 176 | 17,000 | 1,760 |
| 2010-08-25 | 176 | 176 | 175 | 175 | 9,000 | 1,750 |
| 2010-08-24 | 173 | 178 | 171 | 178 | 36,000 | 1,780 |
| 2010-08-23 | 177 | 177 | 172 | 175 | 40,000 | 1,750 |
| 2010-08-20 | 178 | 187 | 177 | 177 | 70,000 | 1,770 |
| 2010-08-19 | 181 | 184 | 181 | 183 | 19,000 | 1,830 |
| 2010-08-18 | 180 | 181 | 180 | 181 | 17,000 | 1,810 |
| 2010-08-17 | 176 | 179 | 176 | 179 | 9,000 | 1,790 |
| 2010-08-16 | 173 | 178 | 173 | 176 | 6,000 | 1,760 |
| 2010-08-13 | 173 | 175 | 172 | 175 | 14,000 | 1,750 |
| 2010-08-12 | 171 | 175 | 171 | 173 | 10,000 | 1,730 |
| 2010-08-11 | 176 | 176 | 173 | 173 | 32,000 | 1,730 |
| 2010-08-10 | 174 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2010-08-09 | 173 | 176 | 173 | 176 | 14,000 | 1,760 |
| 2010-08-06 | 174 | 176 | 173 | 175 | 29,000 | 1,750 |
| 2010-08-05 | 176 | 178 | 176 | 177 | 16,000 | 1,770 |
| 2010-08-04 | 181 | 181 | 178 | 178 | 21,000 | 1,780 |
| 2010-08-03 | 186 | 186 | 184 | 184 | 6,000 | 1,840 |
| 2010-08-02 | 187 | 187 | 182 | 186 | 68,000 | 1,860 |
| 2010-07-30 | 185 | 185 | 182 | 185 | 20,000 | 1,850 |
| 2010-07-29 | 188 | 190 | 185 | 187 | 12,000 | 1,870 |
| 2010-07-28 | 188 | 188 | 184 | 188 | 36,000 | 1,880 |
| 2010-07-27 | 183 | 189 | 183 | 188 | 16,000 | 1,880 |
| 2010-07-26 | 183 | 187 | 183 | 186 | 20,000 | 1,860 |
| 2010-07-23 | 181 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2010-07-22 | 182 | 182 | 181 | 182 | 7,000 | 1,820 |
| 2010-07-21 | 182 | 183 | 182 | 182 | 18,000 | 1,820 |
| 2010-07-20 | 188 | 188 | 181 | 182 | 193,000 | 1,820 |
| 2010-07-16 | 185 | 187 | 182 | 183 | 49,000 | 1,830 |
| 2010-07-15 | 183 | 185 | 182 | 185 | 23,000 | 1,850 |
| 2010-07-14 | 183 | 187 | 182 | 183 | 54,000 | 1,830 |
| 2010-07-13 | 182 | 186 | 181 | 182 | 132,000 | 1,820 |
| 2010-07-12 | 179 | 179 | 177 | 178 | 98,000 | 1,780 |
| 2010-07-09 | 176 | 178 | 176 | 178 | 42,000 | 1,780 |
| 2010-07-08 | 176 | 178 | 176 | 177 | 52,000 | 1,770 |
| 2010-07-07 | 177 | 177 | 174 | 174 | 31,000 | 1,740 |
| 2010-07-06 | 178 | 178 | 176 | 177 | 20,000 | 1,770 |
| 2010-07-05 | 176 | 177 | 176 | 177 | 21,000 | 1,770 |
| 2010-07-02 | 183 | 183 | 177 | 178 | 87,000 | 1,780 |
| 2010-07-01 | 177 | 178 | 176 | 178 | 21,000 | 1,780 |
| 2010-06-30 | 174 | 177 | 174 | 177 | 21,000 | 1,770 |
| 2010-06-29 | 176 | 176 | 175 | 175 | 18,000 | 1,750 |
| 2010-06-28 | 177 | 178 | 176 | 177 | 33,000 | 1,770 |
| 2010-06-25 | 177 | 179 | 177 | 178 | 32,000 | 1,780 |
| 2010-06-24 | 180 | 181 | 179 | 181 | 30,000 | 1,810 |
| 2010-06-23 | 183 | 183 | 180 | 180 | 19,000 | 1,800 |
| 2010-06-22 | 184 | 184 | 181 | 182 | 24,000 | 1,820 |
| 2010-06-21 | 182 | 185 | 182 | 185 | 33,000 | 1,850 |
| 2010-06-18 | 184 | 184 | 182 | 182 | 76,000 | 1,820 |
| 2010-06-17 | 183 | 184 | 182 | 184 | 56,000 | 1,840 |
| 2010-06-16 | 185 | 187 | 183 | 183 | 51,000 | 1,830 |
| 2010-06-15 | 183 | 184 | 183 | 184 | 20,000 | 1,840 |
| 2010-06-14 | 182 | 183 | 182 | 183 | 16,000 | 1,830 |
| 2010-06-11 | 182 | 182 | 180 | 181 | 90,000 | 1,810 |
| 2010-06-10 | 180 | 181 | 180 | 180 | 16,000 | 1,800 |
| 2010-06-09 | 181 | 182 | 179 | 180 | 20,000 | 1,800 |
| 2010-06-08 | 181 | 184 | 181 | 182 | 10,000 | 1,820 |
| 2010-06-07 | 190 | 190 | 183 | 183 | 29,000 | 1,830 |
| 2010-06-04 | 193 | 194 | 191 | 191 | 13,000 | 1,910 |
| 2010-06-03 | 193 | 198 | 193 | 195 | 44,000 | 1,950 |
| 2010-06-02 | 193 | 194 | 189 | 189 | 71,000 | 1,890 |
| 2010-06-01 | 189 | 189 | 186 | 188 | 18,000 | 1,880 |
| 2010-05-31 | 183 | 185 | 183 | 185 | 25,000 | 1,850 |
| 2010-05-28 | 182 | 182 | 179 | 182 | 64,000 | 1,820 |
| 2010-05-27 | 180 | 181 | 178 | 181 | 44,000 | 1,810 |
| 2010-05-26 | 183 | 183 | 179 | 180 | 23,000 | 1,800 |
| 2010-05-25 | 185 | 185 | 176 | 183 | 42,000 | 1,830 |
| 2010-05-24 | 188 | 188 | 183 | 184 | 35,000 | 1,840 |
| 2010-05-21 | 187 | 189 | 186 | 188 | 41,000 | 1,880 |
| 2010-05-20 | 195 | 200 | 195 | 197 | 67,000 | 1,970 |
| 2010-05-19 | 193 | 197 | 192 | 197 | 39,000 | 1,970 |
| 2010-05-18 | 200 | 200 | 197 | 198 | 15,000 | 1,980 |
| 2010-05-17 | 197 | 201 | 194 | 200 | 47,000 | 2,000 |
| 2010-05-14 | 202 | 202 | 196 | 196 | 33,000 | 1,960 |
| 2010-05-13 | 204 | 204 | 199 | 200 | 19,000 | 2,000 |
| 2010-05-12 | 201 | 201 | 199 | 201 | 10,000 | 2,010 |
| 2010-05-11 | 201 | 201 | 198 | 199 | 24,000 | 1,990 |
| 2010-05-10 | 195 | 201 | 194 | 201 | 22,000 | 2,010 |
| 2010-05-07 | 205 | 206 | 200 | 202 | 91,000 | 2,020 |
| 2010-05-06 | 205 | 207 | 204 | 206 | 41,000 | 2,060 |
| 2010-04-30 | 212 | 212 | 208 | 210 | 21,000 | 2,100 |
| 2010-04-28 | 210 | 210 | 204 | 206 | 48,000 | 2,060 |
| 2010-04-27 | 211 | 213 | 210 | 212 | 30,000 | 2,120 |
| 2010-04-26 | 207 | 214 | 207 | 214 | 30,000 | 2,140 |
| 2010-04-23 | 206 | 207 | 206 | 207 | 17,000 | 2,070 |
| 2010-04-22 | 209 | 209 | 208 | 208 | 21,000 | 2,080 |
| 2010-04-21 | 208 | 211 | 207 | 211 | 37,000 | 2,110 |
| 2010-04-20 | 208 | 208 | 205 | 207 | 56,000 | 2,070 |
| 2010-04-19 | 209 | 210 | 209 | 209 | 22,000 | 2,090 |
| 2010-04-16 | 213 | 213 | 211 | 211 | 10,000 | 2,110 |
| 2010-04-15 | 211 | 212 | 211 | 211 | 28,000 | 2,110 |
| 2010-04-14 | 212 | 212 | 207 | 211 | 20,000 | 2,110 |
| 2010-04-13 | 211 | 211 | 207 | 209 | 32,000 | 2,090 |
| 2010-04-12 | 210 | 212 | 209 | 211 | 20,000 | 2,110 |
| 2010-04-09 | 205 | 211 | 205 | 209 | 54,000 | 2,090 |
| 2010-04-08 | 206 | 208 | 205 | 207 | 16,000 | 2,070 |
| 2010-04-07 | 206 | 210 | 206 | 208 | 43,000 | 2,080 |
| 2010-04-06 | 213 | 213 | 210 | 210 | 24,000 | 2,100 |
| 2010-04-05 | 205 | 211 | 204 | 209 | 106,000 | 2,090 |
| 2010-04-02 | 210 | 213 | 208 | 211 | 45,000 | 2,110 |
| 2010-04-01 | 202 | 213 | 201 | 213 | 56,000 | 2,130 |
| 2010-03-31 | 199 | 203 | 199 | 199 | 37,000 | 1,990 |
| 2010-03-30 | 195 | 199 | 195 | 199 | 35,000 | 1,990 |
| 2010-03-29 | 199 | 199 | 194 | 195 | 31,000 | 1,950 |
| 2010-03-26 | 194 | 197 | 194 | 197 | 59,000 | 1,970 |
| 2010-03-25 | 191 | 195 | 191 | 195 | 56,000 | 1,950 |
| 2010-03-24 | 193 | 194 | 188 | 190 | 40,000 | 1,900 |
| 2010-03-23 | 190 | 192 | 190 | 192 | 17,000 | 1,920 |
| 2010-03-19 | 191 | 193 | 189 | 193 | 83,000 | 1,930 |
| 2010-03-18 | 190 | 190 | 186 | 188 | 36,000 | 1,880 |
| 2010-03-17 | 190 | 190 | 187 | 190 | 34,000 | 1,900 |
| 2010-03-16 | 185 | 189 | 185 | 189 | 12,000 | 1,890 |
| 2010-03-15 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2010-03-12 | 188 | 189 | 186 | 189 | 58,000 | 1,890 |
| 2010-03-11 | 190 | 190 | 189 | 190 | 16,000 | 1,900 |
| 2010-03-10 | 189 | 190 | 188 | 189 | 22,000 | 1,890 |
| 2010-03-09 | 189 | 190 | 187 | 188 | 26,000 | 1,880 |
| 2010-03-08 | 192 | 192 | 190 | 190 | 22,000 | 1,900 |
| 2010-03-05 | 192 | 192 | 190 | 191 | 79,000 | 1,910 |
| 2010-03-04 | 187 | 187 | 186 | 187 | 19,000 | 1,870 |
| 2010-03-03 | 187 | 188 | 186 | 188 | 16,000 | 1,880 |
| 2010-03-02 | 186 | 188 | 185 | 188 | 38,000 | 1,880 |
| 2010-03-01 | 184 | 187 | 184 | 187 | 41,000 | 1,870 |
| 2010-02-26 | 187 | 187 | 186 | 186 | 46,000 | 1,860 |
| 2010-02-25 | 185 | 189 | 185 | 188 | 59,000 | 1,880 |
| 2010-02-24 | 184 | 188 | 184 | 187 | 55,000 | 1,870 |
| 2010-02-23 | 184 | 189 | 184 | 189 | 109,000 | 1,890 |
| 2010-02-22 | 179 | 181 | 179 | 180 | 55,000 | 1,800 |
| 2010-02-19 | 186 | 186 | 181 | 181 | 83,000 | 1,810 |
| 2010-02-18 | 185 | 185 | 182 | 185 | 129,000 | 1,850 |
| 2010-02-17 | 178 | 178 | 176 | 177 | 22,000 | 1,770 |
| 2010-02-16 | 174 | 176 | 173 | 176 | 21,000 | 1,760 |
| 2010-02-15 | 176 | 176 | 174 | 174 | 7,000 | 1,740 |
| 2010-02-12 | 174 | 175 | 174 | 174 | 10,000 | 1,740 |
| 2010-02-10 | 175 | 175 | 174 | 174 | 28,000 | 1,740 |
| 2010-02-09 | 174 | 175 | 173 | 174 | 15,000 | 1,740 |
| 2010-02-08 | 175 | 175 | 173 | 173 | 21,000 | 1,730 |
| 2010-02-05 | 178 | 178 | 176 | 176 | 23,000 | 1,760 |
| 2010-02-04 | 182 | 182 | 179 | 179 | 29,000 | 1,790 |
| 2010-02-03 | 183 | 183 | 181 | 181 | 19,000 | 1,810 |
| 2010-02-02 | 181 | 181 | 180 | 181 | 73,000 | 1,810 |
| 2010-02-01 | 177 | 179 | 176 | 176 | 65,000 | 1,760 |
| 2010-01-29 | 182 | 182 | 180 | 180 | 44,000 | 1,800 |
| 2010-01-28 | 183 | 183 | 181 | 183 | 34,000 | 1,830 |
| 2010-01-27 | 185 | 186 | 183 | 184 | 54,000 | 1,840 |
| 2010-01-26 | 188 | 190 | 186 | 186 | 47,000 | 1,860 |
| 2010-01-25 | 189 | 190 | 189 | 189 | 14,000 | 1,890 |
| 2010-01-22 | 194 | 194 | 188 | 190 | 80,000 | 1,900 |
| 2010-01-21 | 191 | 195 | 191 | 195 | 66,000 | 1,950 |
| 2010-01-20 | 192 | 193 | 190 | 193 | 107,000 | 1,930 |
| 2010-01-19 | 190 | 191 | 189 | 190 | 47,000 | 1,900 |
| 2010-01-18 | 189 | 190 | 188 | 190 | 70,000 | 1,900 |
| 2010-01-15 | 190 | 191 | 188 | 189 | 78,000 | 1,890 |
| 2010-01-14 | 187 | 187 | 186 | 187 | 67,000 | 1,870 |
| 2010-01-13 | 188 | 188 | 187 | 187 | 25,000 | 1,870 |
| 2010-01-12 | 186 | 189 | 186 | 188 | 85,000 | 1,880 |
| 2010-01-08 | 186 | 187 | 186 | 186 | 50,000 | 1,860 |
| 2010-01-07 | 187 | 187 | 184 | 185 | 58,000 | 1,850 |
| 2010-01-06 | 187 | 188 | 185 | 187 | 104,000 | 1,870 |
| 2010-01-05 | 187 | 187 | 184 | 185 | 36,000 | 1,850 |
| 2010-01-04 | 187 | 187 | 184 | 186 | 45,000 | 1,860 |
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
