9070 トナミホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	5,550	5,690	5,400	5,600	10,500	5,600
2018-12-27	5,230	5,610	5,230	5,610	14,200	5,610
2018-12-26	5,010	5,240	5,010	5,110	6,900	5,110
2018-12-25	5,030	5,050	4,875	5,010	12,400	5,010
2018-12-21	5,370	5,370	5,040	5,240	14,200	5,240
2018-12-20	5,530	5,550	5,240	5,320	12,000	5,320
2018-12-19	5,610	5,650	5,580	5,640	5,300	5,640
2018-12-18	5,940	5,940	5,540	5,610	15,700	5,610
2018-12-17	5,810	6,010	5,790	5,990	7,900	5,990
2018-12-14	6,050	6,090	5,800	5,840	18,600	5,840
2018-12-13	5,900	5,960	5,870	5,950	13,200	5,950
2018-12-12	5,820	5,920	5,630	5,870	8,000	5,870
2018-12-11	5,950	5,950	5,640	5,720	11,200	5,720
2018-12-10	5,990	5,990	5,850	5,850	9,600	5,850
2018-12-07	6,090	6,150	6,000	6,110	9,400	6,110
2018-12-06	6,300	6,300	5,940	6,020	16,800	6,020
2018-12-05	6,180	6,410	6,180	6,320	14,300	6,320
2018-12-04	6,650	6,660	6,210	6,380	19,800	6,380
2018-12-03	6,520	6,780	6,480	6,730	12,500	6,730
2018-11-30	6,350	6,520	6,310	6,520	9,800	6,520
2018-11-29	6,300	6,410	6,260	6,410	6,600	6,410
2018-11-28	6,230	6,320	6,100	6,300	9,700	6,300
2018-11-27	6,180	6,310	6,170	6,270	9,900	6,270
2018-11-26	5,900	6,140	5,900	6,110	13,300	6,110
2018-11-22	5,940	6,020	5,890	5,890	9,300	5,890
2018-11-21	5,890	5,960	5,770	5,940	10,500	5,940
2018-11-20	6,000	6,090	5,900	6,020	15,300	6,020
2018-11-19	6,100	6,110	5,840	6,110	22,900	6,110
2018-11-16	6,150	6,160	6,030	6,100	13,000	6,100
2018-11-15	6,030	6,190	6,030	6,150	9,300	6,150
2018-11-14	6,000	6,080	5,920	6,010	11,700	6,010
2018-11-13	6,000	6,000	5,890	5,950	8,800	5,950
2018-11-12	6,340	6,340	5,990	6,100	21,900	6,100
2018-11-09	6,320	6,380	6,170	6,240	8,300	6,240
2018-11-08	6,500	6,640	6,220	6,220	8,300	6,220
2018-11-07	6,380	6,500	6,270	6,400	14,700	6,400
2018-11-06	6,080	6,240	6,080	6,180	5,000	6,180
2018-11-05	6,170	6,290	6,170	6,170	7,300	6,170
2018-11-02	6,250	6,400	6,170	6,270	14,600	6,270
2018-11-01	6,220	6,220	6,050	6,160	11,400	6,160
2018-10-31	6,170	6,330	6,150	6,250	16,500	6,250
2018-10-30	5,800	6,120	5,800	6,120	10,700	6,120
2018-10-29	5,710	5,960	5,710	5,800	10,400	5,800
2018-10-26	5,750	5,820	5,680	5,770	17,800	5,770
2018-10-25	5,800	5,870	5,730	5,740	20,000	5,740
2018-10-24	5,860	6,050	5,830	6,020	8,300	6,020
2018-10-23	5,910	5,950	5,840	5,860	13,700	5,860
2018-10-22	5,910	6,030	5,890	5,990	11,200	5,990
2018-10-19	5,780	5,910	5,780	5,890	16,200	5,890
2018-10-18	5,970	6,050	5,800	5,820	18,100	5,820
2018-10-17	5,910	6,020	5,860	5,960	10,500	5,960
2018-10-16	5,930	5,980	5,780	5,830	7,300	5,830
2018-10-15	6,200	6,200	5,920	5,930	8,800	5,930
2018-10-12	6,200	6,360	6,100	6,130	9,900	6,130
2018-10-11	6,290	6,290	6,000	6,150	12,800	6,150
2018-10-10	6,450	6,550	6,420	6,460	7,800	6,460
2018-10-09	6,490	6,620	6,360	6,400	7,300	6,400
2018-10-05	6,570	6,760	6,450	6,670	10,300	6,670
2018-10-04	6,590	6,640	6,480	6,580	12,900	6,580
2018-10-03	6,830	6,840	6,590	6,590	21,300	6,590
2018-10-02	7,100	7,100	6,920	6,970	10,300	6,970
2018-10-01	7,100	7,250	7,010	7,010	7,300	7,010
2018-09-28	7,000	7,280	7,000	7,250	8,400	7,250
2018-09-27	7,200	7,270	7,040	7,050	11,100	7,050
2018-09-26	7,040	7,240	7,040	7,120	11,900	7,120
2018-09-25	7,250	7,340	6,940	7,230	24,700	7,230
2018-09-21	6,870	7,430	6,830	7,430	21,300	7,430
2018-09-20	6,800	6,810	6,680	6,680	15,000	6,680
2018-09-19	6,670	6,940	6,670	6,900	10,300	6,900
2018-09-18	6,550	6,800	6,550	6,750	7,000	6,750
2018-09-14	6,510	6,790	6,510	6,610	13,400	6,610
2018-09-13	6,400	6,580	6,400	6,510	6,200	6,510
2018-09-12	6,460	6,510	6,410	6,500	4,400	6,500
2018-09-11	6,380	6,460	6,380	6,460	4,500	6,460
2018-09-10	6,240	6,430	6,240	6,390	5,000	6,390
2018-09-07	6,210	6,440	6,210	6,340	9,600	6,340
2018-09-06	6,180	6,380	6,060	6,100	5,900	6,100
2018-09-05	6,100	6,240	6,090	6,180	6,400	6,180
2018-09-04	6,320	6,320	6,180	6,180	3,800	6,180
2018-09-03	6,480	6,480	6,320	6,340	4,800	6,340
2018-08-31	6,260	6,550	6,260	6,480	11,400	6,480
2018-08-30	6,320	6,360	6,290	6,310	3,600	6,310
2018-08-29	6,200	6,450	6,200	6,320	7,300	6,320
2018-08-28	6,480	6,550	6,280	6,300	11,500	6,300
2018-08-27	6,480	6,530	6,400	6,450	3,700	6,450
2018-08-24	6,380	6,460	6,330	6,380	7,600	6,380
2018-08-23	6,300	6,430	6,300	6,350	4,600	6,350
2018-08-22	6,120	6,280	6,070	6,240	12,400	6,240
2018-08-21	6,220	6,220	6,060	6,120	15,300	6,120
2018-08-20	6,500	6,500	6,250	6,300	10,300	6,300
2018-08-17	6,440	6,540	6,440	6,530	5,700	6,530
2018-08-16	6,500	6,520	6,330	6,440	19,100	6,440
2018-08-15	6,750	6,820	6,580	6,660	10,500	6,660
2018-08-14	6,620	6,780	6,600	6,750	21,300	6,750
2018-08-13	6,730	6,770	6,320	6,520	43,100	6,520
2018-08-10	7,110	7,160	6,810	6,830	26,600	6,830
2018-08-09	7,040	7,150	6,850	7,110	12,000	7,110
2018-08-08	7,020	7,150	6,960	6,970	20,700	6,970
2018-08-07	7,020	7,110	6,950	7,080	9,500	7,080
2018-08-06	6,990	7,080	6,850	6,850	13,300	6,850
2018-08-03	7,070	7,280	7,020	7,080	25,500	7,080
2018-08-02	6,950	7,140	6,900	6,970	28,400	6,970
2018-08-01	6,610	6,940	6,610	6,880	27,800	6,880
2018-07-31	6,720	6,840	6,520	6,590	19,200	6,590
2018-07-30	6,520	6,780	6,470	6,740	15,400	6,740
2018-07-27	6,640	6,660	6,510	6,540	9,900	6,540
2018-07-26	6,450	6,690	6,430	6,620	23,600	6,620
2018-07-25	6,270	6,490	6,210	6,420	15,900	6,420
2018-07-24	6,110	6,210	6,110	6,200	8,000	6,200
2018-07-23	6,280	6,370	6,080	6,090	13,600	6,090
2018-07-20	6,290	6,360	6,170	6,300	20,000	6,300
2018-07-19	6,040	6,290	6,020	6,230	11,200	6,230
2018-07-18	6,020	6,110	5,960	6,040	9,400	6,040
2018-07-17	5,950	6,080	5,940	5,990	15,100	5,990
2018-07-13	5,890	6,000	5,850	5,900	13,800	5,900
2018-07-12	5,940	6,040	5,860	5,890	8,800	5,890
2018-07-11	5,960	5,960	5,720	5,930	21,600	5,930
2018-07-10	6,230	6,250	6,020	6,020	13,000	6,020
2018-07-09	6,440	6,490	6,180	6,230	11,500	6,230
2018-07-06	6,390	6,450	6,340	6,440	10,500	6,440
2018-07-05	6,290	6,480	6,190	6,290	24,200	6,290
2018-07-04	6,250	6,350	6,100	6,190	13,600	6,190
2018-07-03	6,310	6,480	6,130	6,270	15,000	6,270
2018-07-02	6,640	6,700	6,300	6,360	20,800	6,360
2018-06-29	6,780	6,780	6,410	6,590	12,300	6,590
2018-06-28	6,400	6,640	6,270	6,630	16,600	6,630
2018-06-27	6,410	6,470	6,290	6,340	19,500	6,340
2018-06-26	6,150	6,440	6,140	6,340	13,900	6,340
2018-06-25	6,780	6,830	6,290	6,440	17,900	6,440
2018-06-22	6,740	6,810	6,610	6,680	27,200	6,680
2018-06-21	7,020	7,020	6,600	6,700	16,400	6,700
2018-06-20	6,960	7,060	6,790	7,010	21,600	7,010
2018-06-19	7,390	7,470	7,060	7,100	13,900	7,100
2018-06-18	7,360	7,490	7,260	7,490	20,400	7,490
2018-06-15	7,290	7,360	7,070	7,360	27,500	7,360
2018-06-14	7,450	7,450	7,190	7,200	10,900	7,200
2018-06-13	7,460	7,490	7,370	7,450	15,300	7,450
2018-06-12	7,470	7,600	7,410	7,460	22,100	7,460
2018-06-11	7,390	7,460	7,330	7,360	9,400	7,360
2018-06-08	7,360	7,530	7,320	7,470	14,200	7,470
2018-06-07	7,450	7,510	7,360	7,510	12,600	7,510
2018-06-06	7,600	7,630	7,450	7,540	11,400	7,540
2018-06-05	7,610	7,640	7,450	7,600	10,700	7,600
2018-06-04	7,790	7,800	7,590	7,690	14,100	7,690
2018-06-01	7,540	7,770	7,540	7,640	14,200	7,640
2018-05-31	7,920	7,980	7,580	7,690	95,200	7,690
2018-05-30	7,530	7,830	7,530	7,770	18,000	7,770
2018-05-29	7,930	8,060	7,650	7,710	17,000	7,710
2018-05-28	7,840	7,980	7,810	7,860	10,900	7,860
2018-05-25	7,890	8,000	7,770	7,900	14,500	7,900
2018-05-24	8,100	8,110	7,850	7,950	20,100	7,950
2018-05-23	7,910	8,150	7,800	8,090	20,200	8,090
2018-05-22	7,470	8,030	7,380	7,960	25,200	7,960
2018-05-21	7,530	7,550	7,450	7,510	5,900	7,510
2018-05-18	7,180	7,680	7,110	7,600	19,600	7,600
2018-05-17	7,560	7,560	7,250	7,330	14,800	7,330
2018-05-16	7,500	7,630	7,280	7,480	17,800	7,480
2018-05-15	7,370	7,580	7,300	7,390	12,500	7,390
2018-05-14	7,540	7,600	7,050	7,280	28,200	7,280
2018-05-11	7,360	7,720	7,300	7,540	19,200	7,540
2018-05-10	7,000	7,420	7,000	7,360	23,700	7,360
2018-05-09	7,260	7,320	6,820	6,960	18,700	6,960
2018-05-08	7,600	7,600	7,260	7,410	21,400	7,410
2018-05-07	7,110	7,600	7,110	7,530	16,700	7,530
2018-05-02	6,840	7,090	6,840	7,090	7,200	7,090
2018-05-01	6,820	6,900	6,730	6,840	7,000	6,840
2018-04-27	6,770	6,950	6,690	6,900	16,400	6,900
2018-04-26	6,440	6,740	6,380	6,730	12,000	6,730
2018-04-25	6,330	6,450	6,330	6,440	4,200	6,440
2018-04-24	6,370	6,450	6,260	6,450	7,100	6,450
2018-04-23	6,300	6,470	6,300	6,470	4,900	6,470
2018-04-20	6,210	6,340	6,180	6,300	9,700	6,300
2018-04-19	6,410	6,470	6,350	6,410	5,500	6,410
2018-04-18	6,290	6,470	6,280	6,470	6,400	6,470
2018-04-17	6,110	6,330	6,110	6,330	7,800	6,330
2018-04-16	5,930	6,230	5,850	6,170	9,700	6,170
2018-04-13	5,810	5,940	5,810	5,890	5,100	5,890
2018-04-12	5,860	5,880	5,680	5,800	11,700	5,800
2018-04-11	6,020	6,030	5,930	5,930	6,500	5,930
2018-04-10	5,990	6,140	5,980	6,130	6,900	6,130
2018-04-09	6,150	6,170	6,060	6,090	8,400	6,090
2018-04-06	6,050	6,350	6,000	6,150	13,100	6,150
2018-04-05	6,600	6,600	6,230	6,230	16,800	6,230
2018-04-04	6,370	6,720	6,370	6,640	15,800	6,640
2018-04-03	6,090	6,370	6,090	6,340	6,500	6,340
2018-03-30	6,370	6,370	6,160	6,290	10,900	6,290
2018-03-29	6,170	6,430	6,140	6,420	9,600	6,420
2018-03-28	5,930	6,140	5,780	6,120	8,800	6,120
2018-03-27	5,900	6,130	5,900	6,130	10,500	6,130
2018-03-26	5,730	5,870	5,720	5,870	7,000	5,870
2018-03-23	5,850	5,960	5,770	5,780	9,200	5,780
2018-03-22	5,950	6,050	5,860	6,050	9,400	6,050
2018-03-20	5,820	6,000	5,800	5,890	10,400	5,890
2018-03-19	5,930	5,960	5,830	5,930	7,400	5,930
2018-03-16	5,750	5,990	5,750	5,990	12,000	5,990
2018-03-15	5,730	5,820	5,710	5,820	3,900	5,820
2018-03-14	5,640	5,790	5,640	5,780	3,300	5,780
2018-03-13	5,770	5,770	5,640	5,740	4,400	5,740
2018-03-12	5,720	5,790	5,600	5,790	7,800	5,790
2018-03-09	5,580	5,820	5,580	5,720	25,000	5,720
2018-03-08	5,540	5,570	5,480	5,500	6,700	5,500
2018-03-07	5,300	5,520	5,260	5,440	15,600	5,440
2018-03-06	5,290	5,410	5,250	5,260	6,000	5,260
2018-03-05	5,230	5,370	5,190	5,230	4,800	5,230
2018-03-02	5,260	5,400	5,160	5,330	12,400	5,330
2018-03-01	5,590	5,610	5,400	5,400	7,100	5,400
2018-02-28	5,570	5,730	5,570	5,580	5,600	5,580
2018-02-27	5,640	5,750	5,610	5,610	3,000	5,610
2018-02-26	5,630	5,680	5,580	5,630	5,900	5,630
2018-02-23	5,430	5,550	5,400	5,490	5,200	5,490
2018-02-22	5,270	5,460	5,270	5,410	10,700	5,410
2018-02-21	5,210	5,380	5,210	5,340	9,400	5,340
2018-02-20	5,010	5,140	4,995	5,110	8,300	5,110
2018-02-19	4,935	5,180	4,885	5,140	7,500	5,140
2018-02-16	4,830	4,910	4,830	4,845	3,300	4,845
2018-02-15	4,740	4,860	4,735	4,850	5,800	4,850
2018-02-14	4,910	4,940	4,650	4,670	19,000	4,670
2018-02-13	5,030	5,080	4,910	4,910	10,000	4,910
2018-02-09	4,905	5,040	4,905	5,020	6,500	5,020
2018-02-08	5,220	5,280	4,910	4,970	8,500	4,970
2018-02-07	5,410	5,410	5,130	5,130	9,100	5,130
2018-02-06	5,160	5,200	4,870	5,030	11,200	5,030
2018-02-05	5,640	5,640	5,430	5,430	4,900	5,430
2018-02-02	5,710	5,720	5,620	5,650	9,100	5,650
2018-02-01	5,530	5,760	5,530	5,750	9,800	5,750
2018-01-31	5,650	5,670	5,520	5,530	7,600	5,530
2018-01-30	5,620	5,710	5,580	5,700	8,000	5,700
2018-01-29	5,630	5,680	5,520	5,610	11,700	5,610
2018-01-26	5,690	5,700	5,630	5,660	4,000	5,660
2018-01-25	5,800	5,800	5,660	5,700	6,900	5,700
2018-01-24	5,760	5,790	5,730	5,740	5,100	5,740
2018-01-23	5,790	5,830	5,750	5,820	7,200	5,820
2018-01-22	5,670	5,800	5,670	5,730	5,500	5,730
2018-01-19	5,620	5,760	5,620	5,700	9,600	5,700
2018-01-18	5,760	5,800	5,700	5,700	5,700	5,700
2018-01-17	5,900	5,900	5,730	5,730	9,900	5,730
2018-01-16	5,920	5,930	5,900	5,900	2,000	5,900
2018-01-15	5,840	5,980	5,840	5,920	9,400	5,920
2018-01-12	5,780	5,900	5,780	5,860	7,200	5,860
2018-01-11	5,790	5,810	5,740	5,780	10,100	5,780
2018-01-10	5,770	5,840	5,730	5,820	5,900	5,820
2018-01-09	5,900	5,900	5,760	5,810	5,500	5,810
2018-01-05	5,900	5,900	5,800	5,880	8,700	5,880
2018-01-04	5,880	5,900	5,770	5,870	9,400	5,870

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