9070 トナミホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,100	6,100	5,950	5,970	6,100	5,970
2020-12-29	6,120	6,140	5,960	6,050	6,300	6,050
2020-12-28	5,930	6,020	5,930	6,020	2,200	6,020
2020-12-25	5,980	5,980	5,880	5,930	1,800	5,930
2020-12-24	5,800	5,900	5,790	5,880	3,200	5,880
2020-12-23	5,710	5,850	5,710	5,800	3,800	5,800
2020-12-22	5,990	6,030	5,710	5,710	8,600	5,710
2020-12-21	6,010	6,130	5,980	6,080	3,300	6,080
2020-12-18	5,870	6,080	5,860	6,080	8,400	6,080
2020-12-17	6,030	6,130	5,900	5,920	5,300	5,920
2020-12-16	6,030	6,120	6,000	6,120	4,600	6,120
2020-12-15	6,050	6,160	6,030	6,030	5,700	6,030
2020-12-14	6,170	6,200	6,090	6,120	5,400	6,120
2020-12-11	6,270	6,290	6,080	6,170	22,800	6,170
2020-12-10	6,110	6,220	6,110	6,170	5,700	6,170
2020-12-09	6,050	6,160	6,030	6,160	11,400	6,160
2020-12-08	5,830	5,940	5,830	5,940	3,300	5,940
2020-12-07	6,130	6,160	5,910	5,930	5,800	5,930
2020-12-04	6,010	6,150	6,010	6,150	2,300	6,150
2020-12-03	5,940	6,110	5,870	6,030	5,800	6,030
2020-12-02	6,070	6,070	5,870	5,940	10,200	5,940
2020-12-01	5,780	6,060	5,720	6,040	7,100	6,040
2020-11-30	6,040	6,040	5,850	5,850	8,100	5,850
2020-11-27	5,900	6,080	5,900	6,040	6,500	6,040
2020-11-26	5,890	5,940	5,860	5,900	2,100	5,900
2020-11-25	5,990	6,070	5,890	5,890	4,400	5,890
2020-11-24	6,080	6,200	5,930	5,990	6,700	5,990
2020-11-20	5,810	6,110	5,810	5,980	7,800	5,980
2020-11-19	5,890	6,010	5,850	5,910	4,900	5,910
2020-11-18	6,180	6,240	5,990	5,990	7,300	5,990
2020-11-17	6,170	6,280	5,990	6,280	9,700	6,280
2020-11-16	6,130	6,350	6,120	6,250	8,400	6,250
2020-11-13	6,310	6,310	6,180	6,230	4,800	6,230
2020-11-12	6,440	6,470	6,320	6,410	7,800	6,410
2020-11-11	6,450	6,450	6,310	6,440	8,200	6,440
2020-11-10	6,280	6,400	6,180	6,360	14,100	6,360
2020-11-09	5,960	6,100	5,940	6,100	4,200	6,100
2020-11-06	5,920	6,040	5,780	5,960	5,600	5,960
2020-11-05	5,720	5,970	5,720	5,920	4,700	5,920
2020-11-04	5,870	5,900	5,660	5,720	5,700	5,720
2020-11-02	5,700	6,040	5,690	5,870	13,800	5,870
2020-10-30	5,500	5,680	5,420	5,600	11,700	5,600
2020-10-29	5,500	5,540	5,440	5,500	5,400	5,500
2020-10-28	5,500	5,540	5,440	5,500	5,100	5,500
2020-10-27	5,570	5,590	5,480	5,580	4,100	5,580
2020-10-26	5,610	5,610	5,500	5,500	1,000	5,500
2020-10-23	5,540	5,600	5,500	5,510	2,800	5,510
2020-10-22	5,700	5,700	5,560	5,590	2,800	5,590
2020-10-21	5,570	5,670	5,570	5,650	2,800	5,650
2020-10-20	5,780	5,780	5,570	5,570	8,300	5,570
2020-10-19	5,990	6,060	5,860	5,880	3,200	5,880
2020-10-16	6,190	6,240	5,950	5,990	3,500	5,990
2020-10-15	6,110	6,250	6,100	6,220	3,000	6,220
2020-10-14	6,160	6,180	6,090	6,110	2,300	6,110
2020-10-13	6,200	6,300	6,170	6,260	2,900	6,260
2020-10-12	6,250	6,250	6,220	6,220	800	6,220
2020-10-09	6,550	6,550	6,270	6,270	3,900	6,270
2020-10-08	6,380	6,480	6,370	6,480	4,800	6,480
2020-10-07	6,600	6,600	6,390	6,390	4,100	6,390
2020-10-06	6,630	6,630	6,500	6,600	5,200	6,600
2020-10-05	6,260	6,630	6,260	6,630	7,100	6,630
2020-10-02	6,610	6,630	6,320	6,330	8,500	6,330
2020-09-30	6,650	6,850	6,510	6,510	9,000	6,510
2020-09-29	6,720	6,780	6,510	6,680	9,400	6,680
2020-09-28	6,290	6,890	6,110	6,840	12,300	6,840
2020-09-25	6,110	6,280	6,010	6,240	7,600	6,240
2020-09-24	6,150	6,150	5,940	6,010	5,000	6,010
2020-09-23	6,270	6,350	6,070	6,140	6,600	6,140
2020-09-18	6,300	6,390	6,270	6,270	10,400	6,270
2020-09-17	6,200	6,400	6,200	6,400	4,700	6,400
2020-09-16	6,180	6,200	6,060	6,180	3,300	6,180
2020-09-15	6,050	6,100	6,010	6,080	4,700	6,080
2020-09-14	5,960	6,020	5,910	6,020	3,100	6,020
2020-09-11	5,830	5,860	5,650	5,860	6,200	5,860
2020-09-10	5,770	5,840	5,680	5,830	7,600	5,830
2020-09-09	5,770	5,780	5,700	5,770	6,200	5,770
2020-09-08	5,800	5,800	5,720	5,780	2,700	5,780
2020-09-07	5,800	5,810	5,740	5,760	2,100	5,760
2020-09-04	5,770	5,790	5,700	5,700	3,500	5,700
2020-09-03	5,890	5,890	5,730	5,770	4,500	5,770
2020-09-02	5,830	5,870	5,780	5,810	5,500	5,810
2020-09-01	5,700	5,760	5,700	5,730	4,600	5,730
2020-08-31	5,800	5,870	5,710	5,760	8,700	5,760
2020-08-28	5,790	5,800	5,640	5,800	9,600	5,800
2020-08-27	5,740	5,790	5,740	5,760	2,400	5,760
2020-08-26	5,780	5,780	5,740	5,740	1,600	5,740
2020-08-25	5,800	5,820	5,730	5,780	5,400	5,780
2020-08-24	5,760	5,760	5,670	5,700	4,100	5,700
2020-08-21	5,750	5,770	5,720	5,720	2,500	5,720
2020-08-20	5,700	5,770	5,700	5,720	4,300	5,720
2020-08-19	5,710	5,800	5,710	5,780	3,100	5,780
2020-08-18	5,810	5,850	5,720	5,750	6,600	5,750
2020-08-17	5,770	5,840	5,640	5,830	4,200	5,830
2020-08-14	5,790	5,860	5,770	5,770	3,800	5,770
2020-08-13	5,680	5,810	5,680	5,790	7,500	5,790
2020-08-12	5,670	5,770	5,600	5,670	8,700	5,670
2020-08-11	5,500	5,760	5,450	5,720	11,900	5,720
2020-08-07	5,710	5,750	5,560	5,710	6,900	5,710
2020-08-06	5,700	5,700	5,600	5,660	4,100	5,660
2020-08-05	5,680	5,790	5,500	5,650	10,000	5,650
2020-08-04	5,790	5,810	5,680	5,680	4,300	5,680
2020-08-03	5,800	5,850	5,670	5,730	6,300	5,730
2020-07-31	5,910	5,910	5,530	5,640	9,100	5,640
2020-07-30	5,750	5,930	5,610	5,910	7,200	5,910
2020-07-29	5,690	5,710	5,610	5,670	3,700	5,670
2020-07-28	5,880	5,900	5,760	5,790	4,000	5,790
2020-07-27	5,730	6,000	5,690	6,000	5,200	6,000
2020-07-22	5,900	5,980	5,710	5,710	4,900	5,710
2020-07-21	5,730	6,000	5,720	6,000	7,300	6,000
2020-07-20	5,660	5,840	5,610	5,740	9,000	5,740
2020-07-17	5,730	5,830	5,650	5,830	4,800	5,830
2020-07-16	5,800	5,860	5,660	5,690	3,700	5,690
2020-07-15	5,860	5,860	5,730	5,830	4,400	5,830
2020-07-14	5,800	5,800	5,560	5,760	10,000	5,760
2020-07-13	5,560	5,800	5,560	5,700	9,000	5,700
2020-07-10	5,530	5,570	5,380	5,400	15,000	5,400
2020-07-09	5,460	5,530	5,340	5,430	5,800	5,430
2020-07-08	5,420	5,550	5,400	5,520	5,500	5,520
2020-07-07	5,400	5,420	5,340	5,410	4,000	5,410
2020-07-06	5,300	5,460	5,300	5,460	3,100	5,460
2020-07-03	5,300	5,390	5,100	5,330	6,400	5,330
2020-07-02	5,460	5,460	5,300	5,300	4,500	5,300
2020-07-01	5,630	5,720	5,420	5,460	5,000	5,460
2020-06-30	5,710	5,820	5,620	5,630	4,300	5,630
2020-06-29	5,720	5,720	5,680	5,680	2,800	5,680
2020-06-26	5,780	5,790	5,620	5,720	7,300	5,720
2020-06-25	5,640	5,700	5,530	5,700	3,900	5,700
2020-06-24	5,730	5,790	5,650	5,740	6,700	5,740
2020-06-23	5,930	5,930	5,640	5,660	12,600	5,660
2020-06-22	6,000	6,010	5,820	5,950	4,800	5,950
2020-06-19	6,240	6,240	5,950	5,960	13,100	5,960
2020-06-18	6,260	6,260	6,130	6,240	3,100	6,240
2020-06-17	6,160	6,200	5,980	6,200	9,600	6,200
2020-06-16	6,130	6,300	5,930	6,190	15,300	6,190
2020-06-15	6,180	6,200	5,930	6,030	8,400	6,030
2020-06-12	6,300	6,450	6,180	6,180	12,900	6,180
2020-06-11	6,450	6,450	6,360	6,400	4,500	6,400
2020-06-10	6,470	6,490	6,350	6,470	5,800	6,470
2020-06-09	6,390	6,450	6,240	6,450	8,400	6,450
2020-06-08	6,590	6,600	6,390	6,390	10,700	6,390
2020-06-05	6,560	6,610	6,410	6,610	16,900	6,610
2020-06-04	6,490	6,560	6,390	6,560	6,700	6,560
2020-06-03	6,500	6,620	6,320	6,400	15,600	6,400
2020-06-02	6,170	6,410	6,120	6,400	11,800	6,400
2020-06-01	6,000	6,180	5,940	6,130	9,300	6,130
2020-05-29	5,750	6,130	5,620	6,040	19,100	6,040
2020-05-28	5,530	5,710	5,470	5,710	7,400	5,710
2020-05-27	5,660	5,660	5,420	5,530	12,300	5,530
2020-05-26	5,700	5,790	5,530	5,660	5,900	5,660
2020-05-25	5,570	5,730	5,500	5,700	5,100	5,700
2020-05-22	5,890	5,890	5,560	5,570	5,500	5,570
2020-05-21	5,930	5,930	5,680	5,890	3,700	5,890
2020-05-20	5,590	5,900	5,590	5,830	7,400	5,830
2020-05-19	5,550	5,670	5,340	5,650	6,900	5,650
2020-05-18	5,340	5,490	5,300	5,410	5,500	5,410
2020-05-15	5,220	5,330	5,090	5,320	7,900	5,320
2020-05-14	5,220	5,220	5,150	5,150	1,100	5,150
2020-05-13	5,000	5,250	4,980	5,250	5,300	5,250
2020-05-12	5,090	5,130	4,950	5,000	3,300	5,000
2020-05-11	4,905	5,200	4,905	5,140	8,500	5,140
2020-05-08	5,160	5,230	4,950	4,960	11,800	4,960
2020-05-07	5,180	5,290	5,080	5,190	12,300	5,190
2020-05-01	5,320	5,320	5,120	5,120	10,300	5,120
2020-04-30	5,260	5,400	5,130	5,320	18,600	5,320
2020-04-28	5,260	5,260	4,960	5,200	15,900	5,200
2020-04-27	5,000	5,200	4,925	5,200	10,400	5,200
2020-04-24	4,815	4,990	4,815	4,985	10,800	4,985
2020-04-23	4,725	4,935	4,725	4,915	4,700	4,915
2020-04-22	4,840	4,990	4,785	4,795	7,900	4,795
2020-04-21	4,655	4,945	4,655	4,945	6,900	4,945
2020-04-20	4,800	4,905	4,795	4,795	5,600	4,795
2020-04-17	4,950	4,950	4,740	4,765	7,500	4,765
2020-04-16	4,555	4,970	4,555	4,965	12,400	4,965
2020-04-15	4,960	4,960	4,555	4,560	11,900	4,560
2020-04-14	4,900	4,970	4,755	4,950	8,800	4,950
2020-04-13	4,940	4,975	4,815	4,960	8,000	4,960
2020-04-10	4,645	4,970	4,595	4,970	8,500	4,970
2020-04-09	4,785	4,820	4,545	4,695	8,400	4,695
2020-04-08	4,650	4,860	4,600	4,850	10,800	4,850
2020-04-07	4,535	4,785	4,465	4,720	9,500	4,720
2020-04-06	4,335	4,630	4,190	4,465	8,100	4,465
2020-04-03	4,450	4,465	4,215	4,405	10,100	4,405
2020-04-02	4,485	4,510	4,435	4,500	8,800	4,500
2020-04-01	4,710	4,710	4,335	4,435	12,300	4,435
2020-03-31	4,465	4,850	4,465	4,850	17,200	4,850
2020-03-30	4,325	4,740	4,170	4,580	17,800	4,580
2020-03-27	4,365	4,395	4,085	4,340	17,700	4,340
2020-03-26	4,215	4,260	3,890	4,120	7,100	4,120
2020-03-25	3,775	4,120	3,775	4,075	8,100	4,075
2020-03-24	3,745	3,775	3,620	3,775	17,000	3,775
2020-03-23	3,605	3,670	3,530	3,595	13,200	3,595
2020-03-19	3,840	3,840	3,385	3,685	20,500	3,685
2020-03-18	3,920	3,995	3,785	3,785	6,500	3,785
2020-03-17	3,475	3,790	3,260	3,780	8,500	3,780
2020-03-16	3,625	3,685	3,535	3,630	5,800	3,630
2020-03-13	3,420	3,585	3,200	3,480	9,400	3,480
2020-03-12	3,805	3,815	3,580	3,605	9,900	3,605
2020-03-11	3,835	3,930	3,815	3,830	9,400	3,830
2020-03-10	3,690	3,980	3,595	3,905	16,900	3,905
2020-03-09	3,890	3,940	3,655	3,655	8,400	3,655
2020-03-06	4,140	4,140	3,940	4,000	8,200	4,000
2020-03-05	4,260	4,285	4,135	4,145	5,800	4,145
2020-03-04	4,150	4,370	4,150	4,230	6,600	4,230
2020-03-03	4,550	4,885	4,205	4,205	10,600	4,205
2020-03-02	4,555	4,605	4,375	4,530	13,200	4,530
2020-02-28	4,415	4,515	4,400	4,425	9,500	4,425
2020-02-27	4,675	4,695	4,480	4,480	10,300	4,480
2020-02-26	4,660	4,880	4,660	4,735	10,200	4,735
2020-02-25	4,665	4,935	4,665	4,800	7,600	4,800
2020-02-21	4,875	4,975	4,755	4,945	5,600	4,945
2020-02-20	4,955	4,955	4,855	4,855	4,800	4,855
2020-02-19	4,905	5,020	4,850	4,930	5,700	4,930
2020-02-18	4,985	4,985	4,840	4,905	5,300	4,905
2020-02-17	5,030	5,030	4,910	4,970	3,900	4,970
2020-02-14	5,000	5,050	4,960	5,030	2,700	5,030
2020-02-13	4,985	5,040	4,960	5,000	4,900	5,000
2020-02-12	4,990	5,060	4,980	5,030	3,400	5,030
2020-02-10	5,020	5,160	4,975	5,030	6,900	5,030
2020-02-07	5,300	5,300	5,040	5,220	2,800	5,220
2020-02-06	5,040	5,250	5,040	5,240	5,700	5,240
2020-02-05	5,120	5,140	5,000	5,040	4,400	5,040
2020-02-04	5,110	5,110	5,030	5,080	3,900	5,080
2020-02-03	4,990	5,050	4,890	5,010	6,000	5,010
2020-01-31	5,100	5,130	5,000	5,010	6,400	5,010
2020-01-30	5,030	5,070	5,000	5,060	4,800	5,060
2020-01-29	4,980	5,040	4,970	5,030	5,100	5,030
2020-01-28	4,905	4,980	4,900	4,940	5,000	4,940
2020-01-27	5,000	5,030	4,950	5,000	9,800	5,000
2020-01-24	5,120	5,120	5,030	5,030	2,400	5,030
2020-01-23	5,060	5,120	5,060	5,120	3,500	5,120
2020-01-22	5,090	5,130	5,070	5,070	2,100	5,070
2020-01-21	5,170	5,170	5,090	5,090	1,900	5,090
2020-01-20	5,110	5,110	5,050	5,100	4,400	5,100
2020-01-17	5,040	5,080	5,040	5,040	3,600	5,040
2020-01-16	5,200	5,200	5,040	5,040	3,500	5,040
2020-01-15	5,130	5,190	5,060	5,180	6,600	5,180
2020-01-14	5,170	5,230	5,040	5,090	9,000	5,090
2020-01-10	5,250	5,250	5,200	5,220	2,300	5,220
2020-01-09	5,140	5,220	5,100	5,220	4,500	5,220
2020-01-08	5,130	5,130	5,020	5,080	7,900	5,080
2020-01-07	5,200	5,240	5,110	5,130	12,100	5,130
2020-01-06	5,350	5,350	5,130	5,130	7,200	5,130

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