1. HOME >
  2. 株価時系列 >
  3. 9070 >
  4. 2013年

9070 トナミホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021521621421643,0002,160
2013-12-2721321621321649,0002,160
2013-12-2621521521121266,0002,120
2013-12-2521221821221475,0002,140
2013-12-2421621721321694,0002,160
2013-12-20217219217217100,0002,170
2013-12-1921922021822059,0002,200
2013-12-1822022121821972,0002,190
2013-12-1722022021922025,0002,200
2013-12-16222222219220175,0002,200
2013-12-13215220215218113,0002,180
2013-12-12219220218218116,0002,180
2013-12-11217219217219143,0002,190
2013-12-1021121521021581,0002,150
2013-12-0920821020821016,0002,100
2013-12-06207210205208101,0002,080
2013-12-0520820920620832,0002,080
2013-12-0420820920720728,0002,070
2013-12-03205209205208123,0002,080
2013-12-0220920920620747,0002,070
2013-11-2920820820620826,0002,080
2013-11-2820620820620724,0002,070
2013-11-2720520720520739,0002,070
2013-11-2620920920620726,0002,070
2013-11-2520720820720849,0002,080
2013-11-2221121120820887,0002,080
2013-11-2120921120621178,0002,110
2013-11-20210212208208151,0002,080
2013-11-1921521721321348,0002,130
2013-11-1821621821521568,0002,150
2013-11-1521221621221454,0002,140
2013-11-1420921320921319,0002,130
2013-11-1321021320721151,0002,110
2013-11-1220921420921030,0002,100
2013-11-1121221221021016,0002,100
2013-11-082112112112114,0002,110
2013-11-0721421421121324,0002,130
2013-11-0621721821321740,0002,170
2013-11-0521421921421688,0002,160
2013-11-0121121220420878,0002,080
2013-10-3121421821321442,0002,140
2013-10-3021621621421531,0002,150
2013-10-2921321621321617,0002,160
2013-10-2821321621321615,0002,160
2013-10-2522122121521539,0002,150
2013-10-2421422121322132,0002,210
2013-10-2321921921621613,0002,160
2013-10-2221821821621818,0002,180
2013-10-2121421921421726,0002,170
2013-10-1821521821421661,0002,160
2013-10-1721421621121528,0002,150
2013-10-1621521520421420,0002,140
2013-10-1521321521221517,0002,150
2013-10-1121121521121540,0002,150
2013-10-1021021321021112,0002,110
2013-10-0920721520621530,0002,150
2013-10-082102102082099,0002,090
2013-10-0720720820720820,0002,080
2013-10-0421021020620964,0002,090
2013-10-0320921120820827,0002,080
2013-10-0221321620920958,0002,090
2013-10-0120921520921338,0002,130
2013-09-3021021120721118,0002,110
2013-09-2721121421121342,0002,130
2013-09-2620821020621032,0002,100
2013-09-2521021020921022,0002,100
2013-09-2421021220821147,0002,110
2013-09-2021221321021296,0002,120
2013-09-1921021421021442,0002,140
2013-09-1821021120920931,0002,090
2013-09-1720521020420865,0002,080
2013-09-1320420420220482,0002,040
2013-09-1220220220020112,0002,010
2013-09-1120420420120364,0002,030
2013-09-1020120319920179,0002,010
2013-09-0920220419920165,0002,010
2013-09-062022022002009,0002,000
2013-09-0520220219920222,0002,020
2013-09-0419719919719912,0001,990
2013-09-0319320219320235,0002,020
2013-09-0219419519319364,0001,930
2013-08-3019619618918932,0001,890
2013-08-291951961951956,0001,950
2013-08-2819619619319629,0001,960
2013-08-271971971951958,0001,950
2013-08-2619619919619630,0001,960
2013-08-2319419719419523,0001,950
2013-08-2219319419219334,0001,930
2013-08-2119319319119223,0001,920
2013-08-2019619619319356,0001,930
2013-08-1920020019319634,0001,960
2013-08-1619719919719916,0001,990
2013-08-1519920019919914,0001,990
2013-08-1419820119820014,0002,000
2013-08-1319719919619814,0001,980
2013-08-1220320319719717,0001,970
2013-08-0920620720420629,0002,060
2013-08-0820921120720818,0002,080
2013-08-0721921921121117,0002,110
2013-08-0622022021421934,0002,190
2013-08-0521421821421811,0002,180
2013-08-0220921320821391,0002,130
2013-08-0120821220821232,0002,120
2013-07-3121721721121123,0002,110
2013-07-3020421820421741,0002,170
2013-07-2921122620720775,0002,070
2013-07-2621822021621752,0002,170
2013-07-2522322321921917,0002,190
2013-07-2421922021821812,0002,180
2013-07-2322022321922314,0002,230
2013-07-2222122222022021,0002,200
2013-07-19225226222223105,0002,230
2013-07-1822722922522780,0002,270
2013-07-1722722722322453,0002,240
2013-07-16234234225226137,0002,260
2013-07-12230230222226151,0002,260
2013-07-11221226220225221,0002,250
2013-07-1021721821621639,0002,160
2013-07-0921721921621923,0002,190
2013-07-0822222221621631,0002,160
2013-07-0521821921621747,0002,170
2013-07-0421521821521843,0002,180
2013-07-0321521621421494,0002,140
2013-07-0221021420921350,0002,130
2013-07-0120721220721151,0002,110
2013-06-2820020719920386,0002,030
2013-06-2719719719219646,0001,960
2013-06-2619719719319442,0001,940
2013-06-2519719719319533,0001,950
2013-06-2420020019619615,0001,960
2013-06-2119219618919629,0001,960
2013-06-20193196192194102,0001,940
2013-06-1919619819419553,0001,950
2013-06-1819119319019170,0001,910
2013-06-1718518718518711,0001,870
2013-06-14189189184184132,0001,840
2013-06-1318919018518727,0001,870
2013-06-1218418818318835,0001,880
2013-06-1119119418818833,0001,880
2013-06-1019019519019469,0001,940
2013-06-0719019018618878,0001,880
2013-06-0619319919119272,0001,920
2013-06-0520420520120141,0002,010
2013-06-0419820419120478,0002,040
2013-06-03207207195199143,0001,990
2013-05-3121521520120340,0002,030
2013-05-3021121320620827,0002,080
2013-05-2921021521021332,0002,130
2013-05-2820621020521055,0002,100
2013-05-27206215204210118,0002,100
2013-05-24215217212215138,0002,150
2013-05-2322422421521596,0002,150
2013-05-2222222422122249,0002,220
2013-05-2121922221821873,0002,180
2013-05-2021922021821984,0002,190
2013-05-1721321621221659,0002,160
2013-05-1622022021121592,0002,150
2013-05-1521922321822067,0002,200
2013-05-1421921921721747,0002,170
2013-05-1321822021621865,0002,180
2013-05-10222222215221160,0002,210
2013-05-09229231223226117,0002,260
2013-05-08232233230232119,0002,320
2013-05-07226230226229134,0002,290
2013-05-0222322722222682,0002,260
2013-05-0122322422222388,0002,230
2013-04-30224227221223233,0002,230
2013-04-2621921921521639,0002,160
2013-04-2521421921421889,0002,180
2013-04-2421521721321483,0002,140
2013-04-2321421620921188,0002,110
2013-04-2221721821421571,0002,150
2013-04-19209214209214107,0002,140
2013-04-1820921320921164,0002,110
2013-04-1720921120821057,0002,100
2013-04-1620921320720855,0002,080
2013-04-1521621621221225,0002,120
2013-04-1221621721421544,0002,150
2013-04-1122222221621749,0002,170
2013-04-1021621921421653,0002,160
2013-04-0921822021721838,0002,180
2013-04-0821922521522090,0002,200
2013-04-05220225213215195,0002,150
2013-04-0420821619221687,0002,160
2013-04-0320620920520883,0002,080
2013-04-02201205189202149,0002,020
2013-04-01218222206206111,0002,060
2013-03-2921621921321574,0002,150
2013-03-2822122221621874,0002,180
2013-03-2722722922522638,0002,260
2013-03-2622622822022691,0002,260
2013-03-25226229224226111,0002,260
2013-03-2223523523123190,0002,310
2013-03-21237238229231185,0002,310
2013-03-19225231225228162,0002,280
2013-03-18227234226230198,0002,300
2013-03-15221228221226288,0002,260
2013-03-14210236209223982,0002,230
2013-03-1320520820520749,0002,070
2013-03-12205209205206141,0002,060
2013-03-11202209202207180,0002,070
2013-03-08204204201203143,0002,030
2013-03-0720820820320561,0002,050
2013-03-0620521020520986,0002,090
2013-03-05211211201205210,0002,050
2013-03-04197207196207291,0002,070
2013-03-01191195191193142,0001,930
2013-02-28190194188192118,0001,920
2013-02-2719019118719045,0001,900
2013-02-2619019118618872,0001,880
2013-02-2519019519019367,0001,930
2013-02-2218718918718873,0001,880
2013-02-2118619218619180,0001,910
2013-02-20185186183186130,0001,860
2013-02-1918318418318345,0001,830
2013-02-18183184181183131,0001,830
2013-02-1518418418018198,0001,810
2013-02-1418618618318441,0001,840
2013-02-1319019218518654,0001,860
2013-02-1219819819119290,0001,920
2013-02-0819519519219248,0001,920
2013-02-0719619619319568,0001,950
2013-02-06197198195197183,0001,970
2013-02-05201202194195308,0001,950
2013-02-0419219819219583,0001,950
2013-02-0118719018718767,0001,870
2013-01-31188188186186113,0001,860
2013-01-3018718718618761,0001,870
2013-01-2918518718518628,0001,860
2013-01-2818818918518551,0001,850
2013-01-2518919018818953,0001,890
2013-01-2418418718318737,0001,870
2013-01-2318919018418555,0001,850
2013-01-2219219218719018,0001,900
2013-01-2119119419119246,0001,920
2013-01-18190193190191104,0001,910
2013-01-1718818918518853,0001,880
2013-01-1618818918718952,0001,890
2013-01-15187190185188122,0001,880
2013-01-1118418418018379,0001,830
2013-01-1018018218018246,0001,820
2013-01-09177182177180117,0001,800
2013-01-0818018318018236,0001,820
2013-01-0718318318018266,0001,820
2013-01-0418318318218279,0001,820

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