9070 トナミホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 359 | 360 | 355 | 355 | 82,000 | 3,550 |
| 2015-12-29 | 357 | 359 | 356 | 356 | 49,000 | 3,560 |
| 2015-12-28 | 352 | 357 | 349 | 356 | 65,000 | 3,560 |
| 2015-12-25 | 340 | 350 | 340 | 344 | 86,000 | 3,440 |
| 2015-12-24 | 354 | 355 | 346 | 347 | 90,000 | 3,470 |
| 2015-12-22 | 344 | 354 | 344 | 349 | 71,000 | 3,490 |
| 2015-12-21 | 343 | 348 | 343 | 344 | 59,000 | 3,440 |
| 2015-12-18 | 351 | 354 | 342 | 342 | 213,000 | 3,420 |
| 2015-12-17 | 360 | 360 | 356 | 356 | 73,000 | 3,560 |
| 2015-12-16 | 358 | 359 | 356 | 359 | 119,000 | 3,590 |
| 2015-12-15 | 353 | 357 | 350 | 351 | 71,000 | 3,510 |
| 2015-12-14 | 354 | 354 | 346 | 353 | 75,000 | 3,530 |
| 2015-12-11 | 351 | 356 | 351 | 355 | 125,000 | 3,550 |
| 2015-12-10 | 350 | 356 | 348 | 353 | 99,000 | 3,530 |
| 2015-12-09 | 359 | 359 | 352 | 352 | 132,000 | 3,520 |
| 2015-12-08 | 356 | 356 | 351 | 352 | 87,000 | 3,520 |
| 2015-12-07 | 356 | 358 | 351 | 353 | 77,000 | 3,530 |
| 2015-12-04 | 357 | 357 | 354 | 356 | 101,000 | 3,560 |
| 2015-12-03 | 357 | 360 | 357 | 357 | 53,000 | 3,570 |
| 2015-12-02 | 360 | 361 | 356 | 360 | 82,000 | 3,600 |
| 2015-12-01 | 364 | 364 | 357 | 360 | 70,000 | 3,600 |
| 2015-11-30 | 362 | 365 | 362 | 365 | 84,000 | 3,650 |
| 2015-11-27 | 357 | 372 | 355 | 362 | 135,000 | 3,620 |
| 2015-11-26 | 343 | 357 | 343 | 352 | 179,000 | 3,520 |
| 2015-11-25 | 346 | 349 | 341 | 343 | 176,000 | 3,430 |
| 2015-11-24 | 338 | 345 | 337 | 344 | 120,000 | 3,440 |
| 2015-11-20 | 340 | 341 | 337 | 340 | 135,000 | 3,400 |
| 2015-11-19 | 344 | 346 | 341 | 342 | 102,000 | 3,420 |
| 2015-11-18 | 350 | 350 | 343 | 345 | 93,000 | 3,450 |
| 2015-11-17 | 348 | 351 | 347 | 350 | 62,000 | 3,500 |
| 2015-11-16 | 350 | 350 | 345 | 346 | 67,000 | 3,460 |
| 2015-11-13 | 351 | 354 | 351 | 352 | 58,000 | 3,520 |
| 2015-11-12 | 353 | 358 | 352 | 356 | 72,000 | 3,560 |
| 2015-11-11 | 352 | 356 | 351 | 353 | 83,000 | 3,530 |
| 2015-11-10 | 354 | 356 | 353 | 354 | 108,000 | 3,540 |
| 2015-11-09 | 363 | 363 | 351 | 354 | 257,000 | 3,540 |
| 2015-11-06 | 370 | 372 | 360 | 370 | 151,000 | 3,700 |
| 2015-11-05 | 383 | 384 | 377 | 377 | 74,000 | 3,770 |
| 2015-11-04 | 387 | 393 | 382 | 383 | 37,000 | 3,830 |
| 2015-11-02 | 397 | 397 | 384 | 388 | 88,000 | 3,880 |
| 2015-10-30 | 390 | 402 | 390 | 396 | 51,000 | 3,960 |
| 2015-10-29 | 387 | 392 | 383 | 390 | 41,000 | 3,900 |
| 2015-10-28 | 387 | 390 | 386 | 389 | 23,000 | 3,890 |
| 2015-10-27 | 392 | 400 | 388 | 388 | 51,000 | 3,880 |
| 2015-10-26 | 396 | 399 | 396 | 398 | 26,000 | 3,980 |
| 2015-10-23 | 394 | 400 | 389 | 399 | 44,000 | 3,990 |
| 2015-10-22 | 389 | 400 | 388 | 394 | 47,000 | 3,940 |
| 2015-10-21 | 375 | 391 | 375 | 388 | 67,000 | 3,880 |
| 2015-10-20 | 376 | 383 | 376 | 379 | 42,000 | 3,790 |
| 2015-10-19 | 377 | 380 | 376 | 376 | 27,000 | 3,760 |
| 2015-10-16 | 384 | 392 | 381 | 381 | 40,000 | 3,810 |
| 2015-10-15 | 375 | 384 | 375 | 383 | 28,000 | 3,830 |
| 2015-10-14 | 383 | 383 | 375 | 375 | 50,000 | 3,750 |
| 2015-10-13 | 384 | 387 | 383 | 384 | 55,000 | 3,840 |
| 2015-10-09 | 386 | 388 | 384 | 387 | 64,000 | 3,870 |
| 2015-10-08 | 394 | 394 | 383 | 389 | 41,000 | 3,890 |
| 2015-10-07 | 395 | 395 | 387 | 394 | 54,000 | 3,940 |
| 2015-10-06 | 396 | 397 | 386 | 390 | 60,000 | 3,900 |
| 2015-10-05 | 395 | 395 | 380 | 388 | 33,000 | 3,880 |
| 2015-10-02 | 395 | 395 | 385 | 393 | 46,000 | 3,930 |
| 2015-10-01 | 406 | 406 | 390 | 403 | 42,000 | 4,030 |
| 2015-09-30 | 393 | 399 | 392 | 398 | 45,000 | 3,980 |
| 2015-09-29 | 389 | 402 | 388 | 393 | 52,000 | 3,930 |
| 2015-09-28 | 396 | 405 | 388 | 398 | 45,000 | 3,980 |
| 2015-09-25 | 399 | 412 | 396 | 402 | 78,000 | 4,020 |
| 2015-09-24 | 403 | 418 | 401 | 401 | 72,000 | 4,010 |
| 2015-09-18 | 403 | 419 | 403 | 411 | 140,000 | 4,110 |
| 2015-09-17 | 411 | 419 | 408 | 415 | 81,000 | 4,150 |
| 2015-09-16 | 400 | 410 | 400 | 406 | 38,000 | 4,060 |
| 2015-09-15 | 393 | 410 | 393 | 400 | 45,000 | 4,000 |
| 2015-09-14 | 399 | 400 | 393 | 393 | 20,000 | 3,930 |
| 2015-09-11 | 389 | 405 | 386 | 402 | 102,000 | 4,020 |
| 2015-09-10 | 372 | 390 | 369 | 384 | 118,000 | 3,840 |
| 2015-09-09 | 377 | 380 | 370 | 380 | 55,000 | 3,800 |
| 2015-09-08 | 378 | 378 | 363 | 364 | 56,000 | 3,640 |
| 2015-09-07 | 377 | 380 | 373 | 375 | 53,000 | 3,750 |
| 2015-09-04 | 390 | 405 | 384 | 385 | 137,000 | 3,850 |
| 2015-09-03 | 386 | 392 | 378 | 389 | 80,000 | 3,890 |
| 2015-09-02 | 371 | 381 | 367 | 378 | 126,000 | 3,780 |
| 2015-09-01 | 389 | 390 | 373 | 374 | 116,000 | 3,740 |
| 2015-08-31 | 372 | 392 | 368 | 387 | 107,000 | 3,870 |
| 2015-08-28 | 360 | 376 | 355 | 372 | 237,000 | 3,720 |
| 2015-08-27 | 371 | 372 | 358 | 360 | 94,000 | 3,600 |
| 2015-08-26 | 348 | 368 | 348 | 363 | 137,000 | 3,630 |
| 2015-08-25 | 336 | 370 | 336 | 346 | 139,000 | 3,460 |
| 2015-08-24 | 368 | 387 | 359 | 360 | 244,000 | 3,600 |
| 2015-08-21 | 392 | 396 | 389 | 389 | 93,000 | 3,890 |
| 2015-08-20 | 406 | 414 | 405 | 405 | 120,000 | 4,050 |
| 2015-08-19 | 428 | 428 | 415 | 416 | 67,000 | 4,160 |
| 2015-08-18 | 426 | 432 | 425 | 430 | 89,000 | 4,300 |
| 2015-08-17 | 425 | 436 | 424 | 429 | 73,000 | 4,290 |
| 2015-08-14 | 428 | 430 | 426 | 426 | 28,000 | 4,260 |
| 2015-08-13 | 423 | 429 | 423 | 427 | 43,000 | 4,270 |
| 2015-08-12 | 428 | 428 | 420 | 423 | 82,000 | 4,230 |
| 2015-08-11 | 427 | 430 | 424 | 428 | 54,000 | 4,280 |
| 2015-08-10 | 430 | 430 | 422 | 427 | 144,000 | 4,270 |
| 2015-08-07 | 432 | 432 | 423 | 430 | 138,000 | 4,300 |
| 2015-08-06 | 438 | 440 | 431 | 437 | 160,000 | 4,370 |
| 2015-08-05 | 415 | 441 | 415 | 436 | 156,000 | 4,360 |
| 2015-08-04 | 412 | 424 | 412 | 419 | 60,000 | 4,190 |
| 2015-08-03 | 418 | 425 | 410 | 413 | 134,000 | 4,130 |
| 2015-07-31 | 416 | 421 | 414 | 420 | 40,000 | 4,200 |
| 2015-07-30 | 406 | 415 | 406 | 412 | 36,000 | 4,120 |
| 2015-07-29 | 408 | 408 | 404 | 406 | 43,000 | 4,060 |
| 2015-07-28 | 411 | 414 | 406 | 410 | 57,000 | 4,100 |
| 2015-07-27 | 423 | 423 | 407 | 411 | 72,000 | 4,110 |
| 2015-07-24 | 421 | 428 | 421 | 423 | 28,000 | 4,230 |
| 2015-07-23 | 419 | 421 | 415 | 417 | 53,000 | 4,170 |
| 2015-07-22 | 425 | 425 | 417 | 418 | 38,000 | 4,180 |
| 2015-07-21 | 436 | 436 | 423 | 425 | 68,000 | 4,250 |
| 2015-07-17 | 435 | 439 | 432 | 434 | 108,000 | 4,340 |
| 2015-07-16 | 432 | 439 | 428 | 439 | 128,000 | 4,390 |
| 2015-07-15 | 429 | 432 | 425 | 432 | 222,000 | 4,320 |
| 2015-07-14 | 424 | 435 | 418 | 427 | 121,000 | 4,270 |
| 2015-07-13 | 404 | 421 | 401 | 420 | 294,000 | 4,200 |
| 2015-07-10 | 388 | 398 | 388 | 396 | 167,000 | 3,960 |
| 2015-07-09 | 379 | 383 | 369 | 380 | 92,000 | 3,800 |
| 2015-07-08 | 400 | 400 | 390 | 390 | 70,000 | 3,900 |
| 2015-07-07 | 395 | 400 | 395 | 400 | 45,000 | 4,000 |
| 2015-07-06 | 399 | 399 | 394 | 395 | 54,000 | 3,950 |
| 2015-07-03 | 405 | 405 | 400 | 400 | 53,000 | 4,000 |
| 2015-07-02 | 401 | 405 | 401 | 405 | 47,000 | 4,050 |
| 2015-07-01 | 395 | 402 | 393 | 400 | 71,000 | 4,000 |
| 2015-06-30 | 390 | 392 | 385 | 390 | 50,000 | 3,900 |
| 2015-06-29 | 382 | 391 | 379 | 382 | 149,000 | 3,820 |
| 2015-06-26 | 400 | 402 | 392 | 393 | 144,000 | 3,930 |
| 2015-06-25 | 402 | 405 | 401 | 401 | 83,000 | 4,010 |
| 2015-06-24 | 407 | 407 | 403 | 406 | 56,000 | 4,060 |
| 2015-06-23 | 405 | 409 | 400 | 407 | 134,000 | 4,070 |
| 2015-06-22 | 401 | 405 | 398 | 405 | 75,000 | 4,050 |
| 2015-06-19 | 401 | 406 | 400 | 400 | 139,000 | 4,000 |
| 2015-06-18 | 405 | 413 | 402 | 408 | 92,000 | 4,080 |
| 2015-06-17 | 405 | 406 | 402 | 404 | 39,000 | 4,040 |
| 2015-06-16 | 404 | 409 | 401 | 401 | 77,000 | 4,010 |
| 2015-06-15 | 402 | 402 | 396 | 401 | 81,000 | 4,010 |
| 2015-06-12 | 410 | 410 | 402 | 402 | 107,000 | 4,020 |
| 2015-06-11 | 407 | 411 | 407 | 410 | 32,000 | 4,100 |
| 2015-06-10 | 412 | 412 | 407 | 407 | 38,000 | 4,070 |
| 2015-06-09 | 416 | 416 | 407 | 407 | 55,000 | 4,070 |
| 2015-06-08 | 413 | 413 | 408 | 409 | 47,000 | 4,090 |
| 2015-06-05 | 414 | 419 | 411 | 416 | 44,000 | 4,160 |
| 2015-06-04 | 417 | 422 | 410 | 414 | 73,000 | 4,140 |
| 2015-06-03 | 423 | 423 | 413 | 417 | 61,000 | 4,170 |
| 2015-06-02 | 427 | 430 | 426 | 429 | 95,000 | 4,290 |
| 2015-06-01 | 422 | 427 | 422 | 427 | 79,000 | 4,270 |
| 2015-05-29 | 416 | 425 | 416 | 420 | 117,000 | 4,200 |
| 2015-05-28 | 415 | 416 | 413 | 416 | 93,000 | 4,160 |
| 2015-05-27 | 402 | 412 | 402 | 411 | 95,000 | 4,110 |
| 2015-05-26 | 403 | 408 | 399 | 399 | 97,000 | 3,990 |
| 2015-05-25 | 403 | 409 | 403 | 407 | 72,000 | 4,070 |
| 2015-05-22 | 409 | 411 | 402 | 407 | 70,000 | 4,070 |
| 2015-05-21 | 418 | 418 | 412 | 413 | 51,000 | 4,130 |
| 2015-05-20 | 398 | 420 | 398 | 416 | 206,000 | 4,160 |
| 2015-05-19 | 401 | 407 | 400 | 405 | 61,000 | 4,050 |
| 2015-05-18 | 399 | 405 | 399 | 405 | 78,000 | 4,050 |
| 2015-05-15 | 396 | 404 | 395 | 401 | 90,000 | 4,010 |
| 2015-05-14 | 391 | 392 | 388 | 390 | 99,000 | 3,900 |
| 2015-05-13 | 407 | 408 | 388 | 393 | 246,000 | 3,930 |
| 2015-05-12 | 419 | 419 | 406 | 409 | 153,000 | 4,090 |
| 2015-05-11 | 425 | 425 | 417 | 424 | 170,000 | 4,240 |
| 2015-05-08 | 421 | 427 | 413 | 427 | 116,000 | 4,270 |
| 2015-05-07 | 420 | 421 | 413 | 416 | 95,000 | 4,160 |
| 2015-05-01 | 428 | 431 | 422 | 425 | 83,000 | 4,250 |
| 2015-04-30 | 430 | 433 | 428 | 433 | 99,000 | 4,330 |
| 2015-04-28 | 431 | 436 | 431 | 433 | 87,000 | 4,330 |
| 2015-04-27 | 430 | 435 | 430 | 433 | 89,000 | 4,330 |
| 2015-04-24 | 435 | 440 | 435 | 436 | 89,000 | 4,360 |
| 2015-04-23 | 445 | 448 | 437 | 441 | 104,000 | 4,410 |
| 2015-04-22 | 443 | 445 | 436 | 445 | 103,000 | 4,450 |
| 2015-04-21 | 433 | 444 | 432 | 444 | 124,000 | 4,440 |
| 2015-04-20 | 416 | 437 | 416 | 432 | 656,000 | 4,320 |
| 2015-04-17 | 447 | 451 | 447 | 448 | 154,000 | 4,480 |
| 2015-04-16 | 449 | 452 | 447 | 452 | 70,000 | 4,520 |
| 2015-04-15 | 451 | 455 | 447 | 449 | 109,000 | 4,490 |
| 2015-04-14 | 452 | 456 | 449 | 451 | 82,000 | 4,510 |
| 2015-04-13 | 447 | 451 | 447 | 448 | 107,000 | 4,480 |
| 2015-04-10 | 449 | 453 | 441 | 449 | 216,000 | 4,490 |
| 2015-04-09 | 447 | 450 | 444 | 449 | 134,000 | 4,490 |
| 2015-04-08 | 447 | 449 | 442 | 447 | 119,000 | 4,470 |
| 2015-04-07 | 443 | 446 | 438 | 442 | 129,000 | 4,420 |
| 2015-04-06 | 440 | 444 | 435 | 437 | 49,000 | 4,370 |
| 2015-04-03 | 442 | 442 | 433 | 437 | 59,000 | 4,370 |
| 2015-04-02 | 433 | 442 | 430 | 435 | 196,000 | 4,350 |
| 2015-04-01 | 430 | 439 | 425 | 437 | 221,000 | 4,370 |
| 2015-03-31 | 437 | 443 | 434 | 437 | 146,000 | 4,370 |
| 2015-03-30 | 425 | 441 | 425 | 437 | 132,000 | 4,370 |
| 2015-03-27 | 438 | 445 | 428 | 432 | 280,000 | 4,320 |
| 2015-03-26 | 449 | 449 | 438 | 441 | 222,000 | 4,410 |
| 2015-03-25 | 455 | 457 | 450 | 452 | 223,000 | 4,520 |
| 2015-03-24 | 464 | 466 | 458 | 463 | 224,000 | 4,630 |
| 2015-03-23 | 463 | 468 | 460 | 468 | 178,000 | 4,680 |
| 2015-03-20 | 450 | 459 | 447 | 459 | 787,000 | 4,590 |
| 2015-03-19 | 482 | 484 | 473 | 474 | 114,000 | 4,740 |
| 2015-03-18 | 473 | 481 | 471 | 481 | 144,000 | 4,810 |
| 2015-03-17 | 476 | 479 | 470 | 473 | 366,000 | 4,730 |
| 2015-03-16 | 487 | 489 | 471 | 474 | 418,000 | 4,740 |
| 2015-03-13 | 500 | 505 | 492 | 495 | 409,000 | 4,950 |
| 2015-03-12 | 487 | 498 | 487 | 495 | 267,000 | 4,950 |
| 2015-03-11 | 467 | 484 | 467 | 479 | 187,000 | 4,790 |
| 2015-03-10 | 472 | 478 | 467 | 473 | 370,000 | 4,730 |
| 2015-03-09 | 459 | 466 | 452 | 466 | 213,000 | 4,660 |
| 2015-03-06 | 465 | 475 | 459 | 460 | 211,000 | 4,600 |
| 2015-03-05 | 458 | 479 | 458 | 464 | 250,000 | 4,640 |
| 2015-03-04 | 454 | 468 | 444 | 465 | 405,000 | 4,650 |
| 2015-03-03 | 474 | 475 | 457 | 459 | 326,000 | 4,590 |
| 2015-03-02 | 475 | 484 | 470 | 478 | 276,000 | 4,780 |
| 2015-02-27 | 498 | 500 | 462 | 482 | 499,000 | 4,820 |
| 2015-02-26 | 514 | 520 | 499 | 505 | 313,000 | 5,050 |
| 2015-02-25 | 504 | 522 | 504 | 512 | 463,000 | 5,120 |
| 2015-02-24 | 478 | 507 | 478 | 499 | 453,000 | 4,990 |
| 2015-02-23 | 464 | 473 | 464 | 471 | 228,000 | 4,710 |
| 2015-02-20 | 445 | 458 | 443 | 457 | 283,000 | 4,570 |
| 2015-02-19 | 450 | 459 | 447 | 453 | 213,000 | 4,530 |
| 2015-02-18 | 448 | 454 | 441 | 451 | 259,000 | 4,510 |
| 2015-02-17 | 426 | 450 | 426 | 448 | 282,000 | 4,480 |
| 2015-02-16 | 424 | 431 | 419 | 431 | 205,000 | 4,310 |
| 2015-02-13 | 436 | 437 | 429 | 429 | 152,000 | 4,290 |
| 2015-02-12 | 450 | 453 | 437 | 439 | 282,000 | 4,390 |
| 2015-02-10 | 425 | 441 | 424 | 441 | 439,000 | 4,410 |
| 2015-02-09 | 415 | 423 | 413 | 420 | 190,000 | 4,200 |
| 2015-02-06 | 413 | 418 | 407 | 407 | 138,000 | 4,070 |
| 2015-02-05 | 418 | 420 | 408 | 420 | 255,000 | 4,200 |
| 2015-02-04 | 415 | 416 | 405 | 415 | 196,000 | 4,150 |
| 2015-02-03 | 425 | 426 | 405 | 408 | 256,000 | 4,080 |
| 2015-02-02 | 418 | 424 | 409 | 419 | 203,000 | 4,190 |
| 2015-01-30 | 414 | 420 | 412 | 417 | 179,000 | 4,170 |
| 2015-01-29 | 412 | 417 | 409 | 411 | 222,000 | 4,110 |
| 2015-01-28 | 399 | 418 | 397 | 416 | 323,000 | 4,160 |
| 2015-01-27 | 392 | 397 | 390 | 394 | 104,000 | 3,940 |
| 2015-01-26 | 377 | 395 | 377 | 394 | 123,000 | 3,940 |
| 2015-01-23 | 382 | 387 | 380 | 385 | 111,000 | 3,850 |
| 2015-01-22 | 389 | 389 | 374 | 382 | 124,000 | 3,820 |
| 2015-01-21 | 392 | 393 | 384 | 386 | 155,000 | 3,860 |
| 2015-01-20 | 390 | 395 | 371 | 392 | 280,000 | 3,920 |
| 2015-01-19 | 396 | 418 | 392 | 394 | 246,000 | 3,940 |
| 2015-01-16 | 386 | 398 | 386 | 394 | 326,000 | 3,940 |
| 2015-01-15 | 378 | 405 | 376 | 400 | 391,000 | 4,000 |
| 2015-01-14 | 367 | 380 | 365 | 373 | 267,000 | 3,730 |
| 2015-01-13 | 347 | 361 | 342 | 360 | 272,000 | 3,600 |
| 2015-01-09 | 378 | 380 | 354 | 355 | 579,000 | 3,550 |
| 2015-01-08 | 351 | 369 | 348 | 364 | 302,000 | 3,640 |
| 2015-01-07 | 331 | 347 | 331 | 341 | 210,000 | 3,410 |
| 2015-01-06 | 327 | 331 | 325 | 327 | 115,000 | 3,270 |
| 2015-01-05 | 327 | 334 | 325 | 332 | 98,000 | 3,320 |
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