1. HOME >
  2. 株価時系列 >
  3. 9070 >
  4. 2016年

9070 トナミホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3035035934935770,0003,570
2016-12-29351354347351109,0003,510
2016-12-28346361345354141,0003,540
2016-12-2733834533534476,0003,440
2016-12-2634134133733840,0003,380
2016-12-2233434233434262,0003,420
2016-12-2134634633833974,0003,390
2016-12-20342348342347104,0003,470
2016-12-19349350338344131,0003,440
2016-12-16347350346349102,0003,490
2016-12-15342346340346140,0003,460
2016-12-1434134233934099,0003,400
2016-12-13338342334341159,0003,410
2016-12-12343343335339196,0003,390
2016-12-09352352346350158,0003,500
2016-12-0834534834034887,0003,480
2016-12-07342347338343161,0003,430
2016-12-06329343328342136,0003,420
2016-12-0532532832032886,0003,280
2016-12-02336336315327337,0003,270
2016-12-01349349335337143,0003,370
2016-11-30340347334346111,0003,460
2016-11-29340341333340134,0003,400
2016-11-2833634633634693,0003,460
2016-11-2532833732433692,0003,360
2016-11-2433833832833176,0003,310
2016-11-2232233432133391,0003,330
2016-11-2131832631732587,0003,250
2016-11-18320320312315137,0003,150
2016-11-17311318308318174,0003,180
2016-11-16304310304309106,0003,090
2016-11-15300305299303109,0003,030
2016-11-14291298291298140,0002,980
2016-11-11292294287289133,0002,890
2016-11-10285289282287213,0002,870
2016-11-09284287267276176,0002,760
2016-11-0828228528028391,0002,830
2016-11-07276283274282100,0002,820
2016-11-04280280267272143,0002,720
2016-11-02280284280281114,0002,810
2016-11-0128428427928299,0002,820
2016-10-3128428528228392,0002,830
2016-10-28281284281283120,0002,830
2016-10-2727827927627877,0002,780
2016-10-2627727827427871,0002,780
2016-10-2527827827327764,0002,770
2016-10-2427527727227671,0002,760
2016-10-2127427827427569,0002,750
2016-10-20275279272274176,0002,740
2016-10-19270274270274113,0002,740
2016-10-1826927126827059,0002,700
2016-10-1726927126726897,0002,680
2016-10-1426726826626868,0002,680
2016-10-1326626726426750,0002,670
2016-10-12263265261264145,0002,640
2016-10-1126427026226357,0002,630
2016-10-0726226526226438,0002,640
2016-10-0626326526126178,0002,610
2016-10-0526526626226483,0002,640
2016-10-0426526826426463,0002,640
2016-10-0327427426626795,0002,670
2016-09-3026826826726823,0002,680
2016-09-2927127126827030,0002,700
2016-09-2826627026526931,0002,690
2016-09-2726927026527077,0002,700
2016-09-2626727626726957,0002,690
2016-09-2326627026326894,0002,680
2016-09-2125827625726892,0002,680
2016-09-2026326425725887,0002,580
2016-09-1626026325926368,0002,630
2016-09-1526126125725829,0002,580
2016-09-1426226226026116,0002,610
2016-09-1326526526226218,0002,620
2016-09-1226426426126230,0002,620
2016-09-0926427326426681,0002,660
2016-09-0826826826626731,0002,670
2016-09-0726326826326777,0002,670
2016-09-0626426426226418,0002,640
2016-09-0526326426226331,0002,630
2016-09-0226326626026399,0002,630
2016-09-0126126526126346,0002,630
2016-08-3125926125826124,0002,610
2016-08-3025626325525831,0002,580
2016-08-2925925925525524,0002,550
2016-08-2625225825225871,0002,580
2016-08-2525025924925469,0002,540
2016-08-2424925024724949,0002,490
2016-08-2325225224624772,0002,470
2016-08-2225126625025459,0002,540
2016-08-1925325325025155,0002,510
2016-08-1825225525125261,0002,520
2016-08-1725225725025586,0002,550
2016-08-1626026025225364,0002,530
2016-08-1526226225725936,0002,590
2016-08-1226426426126226,0002,620
2016-08-1026226226026017,0002,600
2016-08-0926226526126153,0002,610
2016-08-08266268261265105,0002,650
2016-08-0526227226227059,0002,700
2016-08-0426226726126649,0002,660
2016-08-0327027026226240,0002,620
2016-08-0227727727027160,0002,710
2016-08-0127527827227637,0002,760
2016-07-2926927726927531,0002,750
2016-07-2827327326526749,0002,670
2016-07-2727527527327334,0002,730
2016-07-2627427427027240,0002,720
2016-07-2527727727227434,0002,740
2016-07-2227227427127420,0002,740
2016-07-2127427727427629,0002,760
2016-07-2027627927127474,0002,740
2016-07-1928228227728141,0002,810
2016-07-1527527827327739,0002,770
2016-07-1427228327227660,0002,760
2016-07-13285288273275146,0002,750
2016-07-1227128526927293,0002,720
2016-07-1126827326627146,0002,710
2016-07-0826527026426449,0002,640
2016-07-07277280263265184,0002,650
2016-07-06268273263273177,0002,730
2016-07-0526326526126545,0002,650
2016-07-0426126326026370,0002,630
2016-07-0126126426026235,0002,620
2016-06-3026426525926156,0002,610
2016-06-2926326626026334,0002,630
2016-06-2825126124725655,0002,560
2016-06-2724925524925268,0002,520
2016-06-2426426424224982,0002,490
2016-06-2326026826026745,0002,670
2016-06-2226526526026335,0002,630
2016-06-2126326926226942,0002,690
2016-06-2026226626126384,0002,630
2016-06-1725325825225491,0002,540
2016-06-1625826125025098,0002,500
2016-06-1526026825825850,0002,580
2016-06-1426426425725951,0002,590
2016-06-13271276264265122,0002,650
2016-06-10275277273275106,0002,750
2016-06-0928328828028035,0002,800
2016-06-0828028428028347,0002,830
2016-06-0727828327828225,0002,820
2016-06-0627928427527887,0002,780
2016-06-0328228628128238,0002,820
2016-06-0229129228228274,0002,820
2016-06-0129129329029130,0002,910
2016-05-3129029528829579,0002,950
2016-05-3028929228729119,0002,910
2016-05-2729029728628962,0002,890
2016-05-2629129829029169,0002,910
2016-05-2528829028728825,0002,880
2016-05-2429229228528620,0002,860
2016-05-2329129128929119,0002,910
2016-05-2029329328929083,0002,900
2016-05-1929129428729345,0002,930
2016-05-1828728928628943,0002,890
2016-05-1728729728628767,0002,870
2016-05-1629129628528736,0002,870
2016-05-1329329328829039,0002,900
2016-05-1229129628429591,0002,950
2016-05-11279297279297299,0002,970
2016-05-10266287266274137,0002,740
2016-05-0927227226626663,0002,660
2016-05-06268280265269103,0002,690
2016-05-0227227626327089,0002,700
2016-04-2829229327828090,0002,800
2016-04-2729029228528654,0002,860
2016-04-2629029228829042,0002,900
2016-04-2529029328828962,0002,890
2016-04-2229029728628983,0002,890
2016-04-2128129128129080,0002,900
2016-04-20283294281281135,0002,810
2016-04-1928429328328888,0002,880
2016-04-1828429027827961,0002,790
2016-04-1528029828028694,0002,860
2016-04-14281287281285108,0002,850
2016-04-1327928527928153,0002,810
2016-04-1226927826927428,0002,740
2016-04-1126927926927368,0002,730
2016-04-0826927726927265,0002,720
2016-04-0727128027027074,0002,700
2016-04-0626827726827385,0002,730
2016-04-05284284272274111,0002,740
2016-04-04285287281284109,0002,840
2016-04-01298298283284113,0002,840
2016-03-31299302294294123,0002,940
2016-03-3029530429429792,0002,970
2016-03-29293298289295124,0002,950
2016-03-2829729729129591,0002,950
2016-03-2529629829229291,0002,920
2016-03-24289297286293163,0002,930
2016-03-2329329328628826,0002,880
2016-03-2229129228429071,0002,900
2016-03-18288289282285120,0002,850
2016-03-17287295287291105,0002,910
2016-03-1629129228528796,0002,870
2016-03-1528929128528885,0002,880
2016-03-1427728527728569,0002,850
2016-03-1127028127027688,0002,760
2016-03-1026827526827547,0002,750
2016-03-0927027426626834,0002,680
2016-03-0827728327227351,0002,730
2016-03-0728028327728069,0002,800
2016-03-04275288270277115,0002,770
2016-03-0327027427027458,0002,740
2016-03-02272275265272118,0002,720
2016-03-0126927126726857,0002,680
2016-02-29269273263271106,0002,710
2016-02-2626026526026181,0002,610
2016-02-2525126025126047,0002,600
2016-02-24251253248251112,0002,510
2016-02-23258258250250154,0002,500
2016-02-2225326225325894,0002,580
2016-02-19257258252253184,0002,530
2016-02-18259264255260141,0002,600
2016-02-17254260254257107,0002,570
2016-02-16262269255257164,0002,570
2016-02-15261269254262183,0002,620
2016-02-12259265252253150,0002,530
2016-02-10286290273273123,0002,730
2016-02-09300300283287131,0002,870
2016-02-08329329309310143,0003,100
2016-02-0532833732833072,0003,300
2016-02-0434034333633653,0003,360
2016-02-0334134333634261,0003,420
2016-02-0234834934134491,0003,440
2016-02-01339349338343125,0003,430
2016-01-2932133332133359,0003,330
2016-01-2831432831432071,0003,200
2016-01-2731832131832037,0003,200
2016-01-2631731830930961,0003,090
2016-01-2531332031131765,0003,170
2016-01-2229431029430596,0003,050
2016-01-2131031628529269,0002,920
2016-01-2032332331231394,0003,130
2016-01-1931432031031552,0003,150
2016-01-1831732131531636,0003,160
2016-01-1533433732732766,0003,270
2016-01-1432133031832588,0003,250
2016-01-1331733031732883,0003,280
2016-01-1232032631431477,0003,140
2016-01-08333336321322119,0003,220
2016-01-07349349322328167,0003,280
2016-01-0635535634834978,0003,490
2016-01-0534935534735155,0003,510
2016-01-0435835835235342,0003,530

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