9070 トナミホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2817917917717856,0001,780
2012-12-2718418418018040,0001,800
2012-12-2618318318218231,0001,820
2012-12-2517718217618270,0001,820
2012-12-2117918217918135,0001,810
2012-12-20181183180181186,0001,810
2012-12-1918318718318693,0001,860
2012-12-1817918317918345,0001,830
2012-12-1718018317917978,0001,790
2012-12-1417817817717763,0001,770
2012-12-1317917917617892,0001,780
2012-12-12178180176177115,0001,770
2012-12-1117617717517743,0001,770
2012-12-1017217517217523,0001,750
2012-12-0717217217017110,0001,710
2012-12-0617117217117224,0001,720
2012-12-0516917016817012,0001,700
2012-12-0417017016817073,0001,700
2012-12-0317417417017052,0001,700
2012-11-3017517617417427,0001,740
2012-11-2917517517417411,0001,740
2012-11-2817417617417510,0001,750
2012-11-2717517517117539,0001,750
2012-11-2617417517417431,0001,740
2012-11-2217817817517526,0001,750
2012-11-211741751741758,0001,750
2012-11-2017217417217461,0001,740
2012-11-1917517717317326,0001,730
2012-11-161751751741747,0001,740
2012-11-1517017216917212,0001,720
2012-11-141701701691692,0001,690
2012-11-1317217216716811,0001,680
2012-11-1216717216516920,0001,690
2012-11-0917417416517038,0001,700
2012-11-081771771751768,0001,760
2012-11-071801801781804,0001,800
2012-11-061821821801802,0001,800
2012-11-051811821801824,0001,820
2012-11-0218418418118467,0001,840
2012-11-0117918117818129,0001,810
2012-10-3117117717017720,0001,770
2012-10-3017417516716724,0001,670
2012-10-2917617617317412,0001,740
2012-10-2617417417117312,0001,730
2012-10-2517417417317422,0001,740
2012-10-241781781781782,0001,780
2012-10-231821821771787,0001,780
2012-10-221791831791829,0001,820
2012-10-1917917917917948,0001,790
2012-10-1818018217817918,0001,790
2012-10-1718018017718024,0001,800
2012-10-1618218317918011,0001,800
2012-10-151831841811814,0001,810
2012-10-1218518518218310,0001,830
2012-10-1117818417818219,0001,820
2012-10-101831831791819,0001,810
2012-10-0918418618318525,0001,850
2012-10-051851861851859,0001,850
2012-10-0418418618418524,0001,850
2012-10-0318818818318881,0001,880
2012-10-0218618918618933,0001,890
2012-10-0119019018718930,0001,890
2012-09-2819119118718715,0001,870
2012-09-2718919118819113,0001,910
2012-09-2618519218219028,0001,900
2012-09-2518318718318742,0001,870
2012-09-2418918918618722,0001,870
2012-09-2118819118419147,0001,910
2012-09-2018418718418752,0001,870
2012-09-1918718818518717,0001,870
2012-09-1818618718318723,0001,870
2012-09-1418418918218656,0001,860
2012-09-1318618617718417,0001,840
2012-09-1217918617918622,0001,860
2012-09-1118519118018139,0001,810
2012-09-101751801751808,0001,800
2012-09-0718018017618016,0001,800
2012-09-061841841791795,0001,790
2012-09-0518018317818217,0001,820
2012-09-0418318318118145,0001,810
2012-09-0318218518218530,0001,850
2012-08-3117718417717715,0001,770
2012-08-3018518518118114,0001,810
2012-08-2918518617918625,0001,860
2012-08-2818718718018320,0001,830
2012-08-2718618818618813,0001,880
2012-08-241881891871895,0001,890
2012-08-2318918918618812,0001,880
2012-08-221901901871894,0001,890
2012-08-2118718918718911,0001,890
2012-08-2018318818318852,0001,880
2012-08-1719019118818834,0001,880
2012-08-1618719418518835,0001,880
2012-08-1518518718318313,0001,830
2012-08-1418118718118419,0001,840
2012-08-1317918317918317,0001,830
2012-08-1017918017817818,0001,780
2012-08-0918418717918227,0001,820
2012-08-0818218318218320,0001,830
2012-08-071771791761795,0001,790
2012-08-061741801741807,0001,800
2012-08-031771771741759,0001,750
2012-08-0217317717317763,0001,770
2012-08-0116917316817326,0001,730
2012-07-3116416616416515,0001,650
2012-07-301651651631649,0001,640
2012-07-271611621601629,0001,620
2012-07-2615816015816018,0001,600
2012-07-2515915915415824,0001,580
2012-07-241601601601608,0001,600
2012-07-2317017016216235,0001,620
2012-07-20179180175175190,0001,750
2012-07-1918318618218461,0001,840
2012-07-1818018318018235,0001,820
2012-07-1717918117918011,0001,800
2012-07-1317918017817932,0001,790
2012-07-1217918017917991,0001,790
2012-07-1117718317517965,0001,790
2012-07-1018018017817830,0001,780
2012-07-0917417917417721,0001,770
2012-07-0617517917517553,0001,750
2012-07-05171193170175228,0001,750
2012-07-0416816816516514,0001,650
2012-07-0316516816216573,0001,650
2012-07-0216516716516629,0001,660
2012-06-2916316616216539,0001,650
2012-06-2815716415716426,0001,640
2012-06-2715915915415615,0001,560
2012-06-2615815815615721,0001,570
2012-06-2515415915415921,0001,590
2012-06-221561561521549,0001,540
2012-06-2115415615415610,0001,560
2012-06-2015215415115471,0001,540
2012-06-1915415515215320,0001,530
2012-06-1815215315215315,0001,530
2012-06-151511521511517,0001,510
2012-06-1415315315115111,0001,510
2012-06-1315415415015312,0001,530
2012-06-1215115315015314,0001,530
2012-06-1115115215015011,0001,500
2012-06-0815415414815048,0001,500
2012-06-0715415415115328,0001,530
2012-06-0615015515015514,0001,550
2012-06-0514814814714814,0001,480
2012-06-0415015014814886,0001,480
2012-06-0114715014715027,0001,500
2012-05-3114814914714718,0001,470
2012-05-3014815214814933,0001,490
2012-05-2914814914614825,0001,480
2012-05-2815115214915037,0001,500
2012-05-2515315515315416,0001,540
2012-05-2415115415115314,0001,530
2012-05-2315615815315425,0001,540
2012-05-2215115615115424,0001,540
2012-05-2114915114915142,0001,510
2012-05-18145148143147141,0001,470
2012-05-17160161145148238,0001,480
2012-05-1616516616016021,0001,600
2012-05-1516316616316623,0001,660
2012-05-1416516716516730,0001,670
2012-05-1116716816316333,0001,630
2012-05-1016416816416812,0001,680
2012-05-0917417416416954,0001,690
2012-05-08176176172173167,0001,730
2012-05-0717718117718115,0001,810
2012-05-0218418518118227,0001,820
2012-05-0118518818518618,0001,860
2012-04-2718518518218414,0001,840
2012-04-2618518518318513,0001,850
2012-04-2518218418218426,0001,840
2012-04-2418018217618211,0001,820
2012-04-2318018417817823,0001,780
2012-04-2017918517918079,0001,800
2012-04-1918719018418432,0001,840
2012-04-1818418718418726,0001,870
2012-04-1718218718218712,0001,870
2012-04-1617718517518418,0001,840
2012-04-1318018517717714,0001,770
2012-04-1217418217418221,0001,820
2012-04-111771811761768,0001,760
2012-04-1018418417418018,0001,800
2012-04-0918018118018011,0001,800
2012-04-0618818818018020,0001,800
2012-04-051801831801838,0001,830
2012-04-0419319317917934,0001,790
2012-04-0319219319019067,0001,900
2012-04-0218919018718948,0001,890
2012-03-3019019018718717,0001,870
2012-03-2918819018718726,0001,870
2012-03-2819719718718836,0001,880
2012-03-2719419419219455,0001,940
2012-03-26203204190190105,0001,900
2012-03-2320821420720861,0002,080
2012-03-2220820820520815,0002,080
2012-03-2120321020220444,0002,040
2012-03-19199204199203109,0002,030
2012-03-1620720920720728,0002,070
2012-03-1520421020420441,0002,040
2012-03-1420821220320362,0002,030
2012-03-1320420920420724,0002,070
2012-03-1220420820420655,0002,060
2012-03-0920620620220280,0002,020
2012-03-0820420620020625,0002,060
2012-03-0719720419720429,0002,040
2012-03-0620020020020015,0002,000
2012-03-0520320320020016,0002,000
2012-03-0219720219720192,0002,010
2012-03-0120420420020228,0002,020
2012-02-2920220320020259,0002,020
2012-02-2820120119820129,0002,010
2012-02-2719620219619979,0001,990
2012-02-2419519819519619,0001,960
2012-02-2319019519019519,0001,950
2012-02-2219219319019381,0001,930
2012-02-2119019219019015,0001,900
2012-02-20185192185190110,0001,900
2012-02-1719019018918926,0001,890
2012-02-1619119118918916,0001,890
2012-02-1519219218719048,0001,900
2012-02-1418419518419532,0001,950
2012-02-1318818818618712,0001,870
2012-02-1018918918218219,0001,820
2012-02-0918818918618913,0001,890
2012-02-081881881851887,0001,880
2012-02-0718718718518548,0001,850
2012-02-0619019018618619,0001,860
2012-02-0318719118719042,0001,900
2012-02-0218218618118677,0001,860
2012-02-0118718718418740,0001,870
2012-01-3118718818718714,0001,870
2012-01-3018719018718828,0001,880
2012-01-2718019317818767,0001,870
2012-01-2618118117817814,0001,780
2012-01-25188197180181133,0001,810
2012-01-2418418918118480,0001,840
2012-01-2317618517418035,0001,800
2012-01-2017417817117875,0001,780
2012-01-1917617717617737,0001,770
2012-01-1817717717617712,0001,770
2012-01-1717317717317635,0001,760
2012-01-1617017617017632,0001,760
2012-01-1316917116817146,0001,710
2012-01-1216516616516616,0001,660
2012-01-1116816916716711,0001,670
2012-01-1016216916016934,0001,690
2012-01-0616816816516629,0001,660
2012-01-0517517517017266,0001,720
2012-01-0417217817217854,0001,780

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