8542 (株)トマト銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,218 | 1,223 | 1,213 | 1,213 | 29,800 | 1,213 |
| 2024-05-01 | 1,209 | 1,216 | 1,204 | 1,216 | 9,900 | 1,216 |
| 2024-04-30 | 1,205 | 1,215 | 1,204 | 1,209 | 9,800 | 1,209 |
| 2024-04-26 | 1,221 | 1,221 | 1,203 | 1,207 | 70,400 | 1,207 |
| 2024-04-25 | 1,216 | 1,221 | 1,214 | 1,221 | 8,200 | 1,221 |
| 2024-04-24 | 1,223 | 1,223 | 1,213 | 1,220 | 16,900 | 1,220 |
| 2024-04-23 | 1,214 | 1,222 | 1,212 | 1,219 | 14,300 | 1,219 |
| 2024-04-22 | 1,207 | 1,212 | 1,195 | 1,212 | 22,500 | 1,212 |
| 2024-04-19 | 1,210 | 1,215 | 1,188 | 1,192 | 30,300 | 1,192 |
| 2024-04-18 | 1,190 | 1,215 | 1,190 | 1,215 | 17,900 | 1,215 |
| 2024-04-17 | 1,217 | 1,217 | 1,190 | 1,192 | 26,300 | 1,192 |
| 2024-04-16 | 1,222 | 1,231 | 1,206 | 1,206 | 30,000 | 1,206 |
| 2024-04-15 | 1,219 | 1,231 | 1,218 | 1,231 | 19,000 | 1,231 |
| 2024-04-12 | 1,240 | 1,240 | 1,224 | 1,227 | 20,200 | 1,227 |
| 2024-04-11 | 1,221 | 1,237 | 1,219 | 1,237 | 15,700 | 1,237 |
| 2024-04-10 | 1,227 | 1,230 | 1,222 | 1,223 | 13,400 | 1,223 |
| 2024-04-09 | 1,230 | 1,231 | 1,223 | 1,227 | 13,800 | 1,227 |
| 2024-04-08 | 1,228 | 1,237 | 1,226 | 1,230 | 13,700 | 1,230 |
| 2024-04-05 | 1,228 | 1,235 | 1,218 | 1,225 | 20,200 | 1,225 |
| 2024-04-04 | 1,234 | 1,242 | 1,222 | 1,240 | 19,800 | 1,240 |
| 2024-04-03 | 1,220 | 1,246 | 1,217 | 1,232 | 19,700 | 1,232 |
| 2024-04-02 | 1,238 | 1,246 | 1,219 | 1,223 | 27,400 | 1,223 |
| 2024-04-01 | 1,272 | 1,272 | 1,231 | 1,238 | 32,400 | 1,238 |
| 2024-03-29 | 1,265 | 1,288 | 1,265 | 1,267 | 18,900 | 1,267 |
| 2024-03-28 | 1,304 | 1,304 | 1,228 | 1,266 | 64,300 | 1,266 |
| 2024-03-27 | 1,322 | 1,330 | 1,321 | 1,330 | 33,100 | 1,330 |
| 2024-03-26 | 1,313 | 1,332 | 1,306 | 1,322 | 33,900 | 1,322 |
| 2024-03-25 | 1,327 | 1,327 | 1,309 | 1,310 | 45,200 | 1,310 |
| 2024-03-22 | 1,337 | 1,337 | 1,320 | 1,326 | 22,700 | 1,326 |
| 2024-03-21 | 1,326 | 1,343 | 1,322 | 1,329 | 31,000 | 1,329 |
| 2024-03-19 | 1,328 | 1,330 | 1,311 | 1,316 | 29,600 | 1,316 |
| 2024-03-18 | 1,325 | 1,329 | 1,314 | 1,326 | 20,600 | 1,326 |
| 2024-03-15 | 1,304 | 1,324 | 1,304 | 1,315 | 22,300 | 1,315 |
| 2024-03-14 | 1,310 | 1,324 | 1,302 | 1,306 | 15,800 | 1,306 |
| 2024-03-13 | 1,337 | 1,337 | 1,302 | 1,307 | 19,100 | 1,307 |
| 2024-03-12 | 1,314 | 1,321 | 1,293 | 1,321 | 26,700 | 1,321 |
| 2024-03-11 | 1,349 | 1,349 | 1,311 | 1,336 | 82,900 | 1,336 |
| 2024-03-08 | 1,323 | 1,358 | 1,317 | 1,354 | 69,300 | 1,354 |
| 2024-03-07 | 1,287 | 1,328 | 1,287 | 1,316 | 37,400 | 1,316 |
| 2024-03-06 | 1,286 | 1,296 | 1,280 | 1,291 | 22,300 | 1,291 |
| 2024-03-05 | 1,295 | 1,295 | 1,273 | 1,288 | 19,500 | 1,288 |
| 2024-03-04 | 1,310 | 1,310 | 1,275 | 1,293 | 42,400 | 1,293 |
| 2024-03-01 | 1,267 | 1,309 | 1,263 | 1,302 | 64,800 | 1,302 |
| 2024-02-29 | 1,244 | 1,263 | 1,241 | 1,263 | 26,100 | 1,263 |
| 2024-02-28 | 1,222 | 1,252 | 1,222 | 1,241 | 45,400 | 1,241 |
| 2024-02-27 | 1,215 | 1,232 | 1,215 | 1,225 | 23,900 | 1,225 |
| 2024-02-26 | 1,228 | 1,228 | 1,215 | 1,216 | 17,400 | 1,216 |
| 2024-02-22 | 1,216 | 1,219 | 1,207 | 1,219 | 14,000 | 1,219 |
| 2024-02-21 | 1,217 | 1,217 | 1,203 | 1,207 | 21,300 | 1,207 |
| 2024-02-20 | 1,214 | 1,218 | 1,210 | 1,210 | 20,000 | 1,210 |
| 2024-02-19 | 1,191 | 1,214 | 1,187 | 1,214 | 25,500 | 1,214 |
| 2024-02-16 | 1,183 | 1,196 | 1,183 | 1,191 | 22,200 | 1,191 |
| 2024-02-15 | 1,195 | 1,197 | 1,177 | 1,178 | 23,100 | 1,178 |
| 2024-02-14 | 1,206 | 1,206 | 1,191 | 1,191 | 18,000 | 1,191 |
| 2024-02-13 | 1,200 | 1,210 | 1,198 | 1,207 | 13,300 | 1,207 |
| 2024-02-09 | 1,198 | 1,207 | 1,189 | 1,199 | 33,600 | 1,199 |
| 2024-02-08 | 1,201 | 1,205 | 1,195 | 1,198 | 22,200 | 1,198 |
| 2024-02-07 | 1,203 | 1,210 | 1,200 | 1,210 | 13,800 | 1,210 |
| 2024-02-06 | 1,211 | 1,211 | 1,203 | 1,203 | 16,800 | 1,203 |
| 2024-02-05 | 1,199 | 1,212 | 1,196 | 1,211 | 27,100 | 1,211 |
| 2024-02-02 | 1,203 | 1,207 | 1,180 | 1,200 | 30,600 | 1,200 |
| 2024-02-01 | 1,229 | 1,230 | 1,209 | 1,209 | 33,200 | 1,209 |
| 2024-01-31 | 1,224 | 1,239 | 1,222 | 1,236 | 25,800 | 1,236 |
| 2024-01-30 | 1,245 | 1,245 | 1,221 | 1,222 | 85,800 | 1,222 |
| 2024-01-29 | 1,225 | 1,244 | 1,223 | 1,241 | 58,800 | 1,241 |
| 2024-01-26 | 1,230 | 1,231 | 1,215 | 1,218 | 39,400 | 1,218 |
| 2024-01-25 | 1,231 | 1,232 | 1,220 | 1,223 | 28,500 | 1,223 |
| 2024-01-24 | 1,180 | 1,210 | 1,180 | 1,210 | 42,100 | 1,210 |
| 2024-01-23 | 1,193 | 1,195 | 1,180 | 1,181 | 33,400 | 1,181 |
| 2024-01-22 | 1,177 | 1,194 | 1,176 | 1,193 | 22,900 | 1,193 |
| 2024-01-19 | 1,180 | 1,180 | 1,172 | 1,175 | 19,800 | 1,175 |
| 2024-01-18 | 1,173 | 1,180 | 1,169 | 1,180 | 19,300 | 1,180 |
| 2024-01-17 | 1,172 | 1,180 | 1,168 | 1,168 | 25,900 | 1,168 |
| 2024-01-16 | 1,182 | 1,182 | 1,164 | 1,171 | 25,600 | 1,171 |
| 2024-01-15 | 1,177 | 1,188 | 1,171 | 1,172 | 40,200 | 1,172 |
| 2024-01-12 | 1,187 | 1,191 | 1,168 | 1,169 | 34,700 | 1,169 |
| 2024-01-11 | 1,195 | 1,201 | 1,186 | 1,186 | 28,500 | 1,186 |
| 2024-01-10 | 1,191 | 1,196 | 1,184 | 1,185 | 23,700 | 1,185 |
| 2024-01-09 | 1,187 | 1,202 | 1,184 | 1,192 | 28,500 | 1,192 |
| 2024-01-05 | 1,175 | 1,181 | 1,173 | 1,180 | 25,700 | 1,180 |
| 2024-01-04 | 1,155 | 1,168 | 1,150 | 1,168 | 29,200 | 1,168 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-01-29]1株→1.151株 [1988-09-27]1株→1.1株
