8542 (株)トマト銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 219 | 215 | 219 | 3,000 | 2,190 |
| 2003-12-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-12-25 | 215 | 215 | 208 | 208 | 11,000 | 2,080 |
| 2003-12-24 | 212 | 212 | 212 | 212 | 22,000 | 2,120 |
| 2003-12-22 | 211 | 212 | 210 | 212 | 14,000 | 2,120 |
| 2003-12-18 | 208 | 210 | 207 | 210 | 6,000 | 2,100 |
| 2003-12-16 | 218 | 218 | 209 | 209 | 6,000 | 2,090 |
| 2003-12-15 | 221 | 226 | 213 | 213 | 86,000 | 2,130 |
| 2003-12-12 | 217 | 217 | 215 | 215 | 119,000 | 2,150 |
| 2003-12-11 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-12-10 | 208 | 208 | 205 | 205 | 3,000 | 2,050 |
| 2003-12-08 | 208 | 211 | 208 | 208 | 46,000 | 2,080 |
| 2003-12-05 | 210 | 210 | 207 | 207 | 3,000 | 2,070 |
| 2003-12-04 | 205 | 210 | 205 | 210 | 10,000 | 2,100 |
| 2003-12-03 | 209 | 209 | 206 | 206 | 3,000 | 2,060 |
| 2003-12-02 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2003-12-01 | 199 | 208 | 198 | 206 | 45,000 | 2,060 |
| 2003-11-28 | 211 | 211 | 209 | 209 | 17,000 | 2,090 |
| 2003-11-27 | 216 | 218 | 216 | 218 | 4,000 | 2,180 |
| 2003-11-26 | 224 | 224 | 216 | 216 | 27,000 | 2,160 |
| 2003-11-25 | 218 | 220 | 218 | 220 | 7,000 | 2,200 |
| 2003-11-21 | 213 | 216 | 213 | 215 | 28,000 | 2,150 |
| 2003-11-20 | 221 | 221 | 213 | 213 | 2,000 | 2,130 |
| 2003-11-19 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2003-11-18 | 220 | 220 | 205 | 211 | 9,000 | 2,110 |
| 2003-11-17 | 222 | 225 | 222 | 225 | 5,000 | 2,250 |
| 2003-11-14 | 223 | 227 | 223 | 227 | 17,000 | 2,270 |
| 2003-11-13 | 225 | 225 | 223 | 223 | 7,000 | 2,230 |
| 2003-11-12 | 221 | 225 | 221 | 225 | 4,000 | 2,250 |
| 2003-11-11 | 225 | 226 | 222 | 226 | 6,000 | 2,260 |
| 2003-11-10 | 233 | 233 | 230 | 230 | 7,000 | 2,300 |
| 2003-11-07 | 233 | 233 | 227 | 228 | 6,000 | 2,280 |
| 2003-11-05 | 233 | 233 | 228 | 228 | 12,000 | 2,280 |
| 2003-11-04 | 229 | 234 | 229 | 234 | 3,000 | 2,340 |
| 2003-10-31 | 227 | 230 | 226 | 226 | 31,000 | 2,260 |
| 2003-10-30 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 2003-10-29 | 227 | 232 | 227 | 232 | 9,000 | 2,320 |
| 2003-10-28 | 227 | 229 | 227 | 227 | 5,000 | 2,270 |
| 2003-10-27 | 228 | 233 | 227 | 227 | 11,000 | 2,270 |
| 2003-10-24 | 230 | 230 | 228 | 228 | 2,000 | 2,280 |
| 2003-10-23 | 239 | 239 | 236 | 236 | 8,000 | 2,360 |
| 2003-10-22 | 242 | 243 | 240 | 240 | 13,000 | 2,400 |
| 2003-10-21 | 242 | 243 | 240 | 243 | 17,000 | 2,430 |
| 2003-10-20 | 244 | 244 | 240 | 240 | 4,000 | 2,400 |
| 2003-10-17 | 243 | 243 | 239 | 240 | 6,000 | 2,400 |
| 2003-10-16 | 240 | 243 | 240 | 243 | 16,000 | 2,430 |
| 2003-10-15 | 243 | 243 | 241 | 241 | 15,000 | 2,410 |
| 2003-10-14 | 243 | 246 | 242 | 242 | 27,000 | 2,420 |
| 2003-10-10 | 242 | 246 | 242 | 243 | 26,000 | 2,430 |
| 2003-10-09 | 246 | 246 | 242 | 242 | 5,000 | 2,420 |
| 2003-10-08 | 242 | 244 | 242 | 244 | 3,000 | 2,440 |
| 2003-10-07 | 244 | 245 | 243 | 243 | 9,000 | 2,430 |
| 2003-10-06 | 246 | 246 | 245 | 245 | 5,000 | 2,450 |
| 2003-10-03 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2003-10-02 | 246 | 248 | 246 | 248 | 5,000 | 2,480 |
| 2003-10-01 | 244 | 244 | 242 | 242 | 5,000 | 2,420 |
| 2003-09-30 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 2003-09-29 | 245 | 245 | 243 | 243 | 9,000 | 2,430 |
| 2003-09-26 | 244 | 249 | 244 | 249 | 2,000 | 2,490 |
| 2003-09-25 | 246 | 246 | 245 | 246 | 4,000 | 2,460 |
| 2003-09-24 | 248 | 248 | 245 | 246 | 9,000 | 2,460 |
| 2003-09-22 | 250 | 250 | 248 | 248 | 5,000 | 2,480 |
| 2003-09-19 | 247 | 249 | 247 | 247 | 6,000 | 2,470 |
| 2003-09-18 | 250 | 250 | 246 | 246 | 13,000 | 2,460 |
| 2003-09-17 | 250 | 254 | 248 | 249 | 20,000 | 2,490 |
| 2003-09-16 | 250 | 250 | 245 | 245 | 9,000 | 2,450 |
| 2003-09-12 | 250 | 250 | 249 | 250 | 143,000 | 2,500 |
| 2003-09-10 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2003-09-09 | 254 | 254 | 250 | 250 | 8,000 | 2,500 |
| 2003-09-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-09-05 | 251 | 254 | 249 | 254 | 5,000 | 2,540 |
| 2003-09-04 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2003-09-03 | 245 | 247 | 245 | 246 | 5,000 | 2,460 |
| 2003-09-02 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2003-09-01 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2003-08-29 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-08-28 | 246 | 246 | 242 | 242 | 5,000 | 2,420 |
| 2003-08-27 | 244 | 246 | 243 | 243 | 8,000 | 2,430 |
| 2003-08-26 | 245 | 246 | 245 | 245 | 10,000 | 2,450 |
| 2003-08-25 | 245 | 249 | 245 | 245 | 8,000 | 2,450 |
| 2003-08-22 | 251 | 251 | 245 | 245 | 5,000 | 2,450 |
| 2003-08-21 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2003-08-20 | 250 | 250 | 249 | 249 | 3,000 | 2,490 |
| 2003-08-19 | 248 | 248 | 243 | 245 | 9,000 | 2,450 |
| 2003-08-18 | 248 | 248 | 247 | 247 | 4,000 | 2,470 |
| 2003-08-15 | 244 | 244 | 243 | 244 | 5,000 | 2,440 |
| 2003-08-14 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2003-08-12 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2003-08-11 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2003-08-08 | 236 | 241 | 236 | 241 | 23,000 | 2,410 |
| 2003-08-07 | 242 | 242 | 241 | 241 | 2,000 | 2,410 |
| 2003-08-06 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2003-08-05 | 241 | 242 | 239 | 242 | 6,000 | 2,420 |
| 2003-08-04 | 243 | 243 | 241 | 241 | 10,000 | 2,410 |
| 2003-08-01 | 245 | 245 | 242 | 243 | 18,000 | 2,430 |
| 2003-07-31 | 253 | 253 | 243 | 243 | 16,000 | 2,430 |
| 2003-07-30 | 252 | 253 | 250 | 252 | 13,000 | 2,520 |
| 2003-07-29 | 256 | 256 | 249 | 249 | 14,000 | 2,490 |
| 2003-07-28 | 253 | 253 | 252 | 252 | 4,000 | 2,520 |
| 2003-07-25 | 253 | 254 | 253 | 254 | 2,000 | 2,540 |
| 2003-07-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-07-22 | 258 | 259 | 251 | 251 | 9,000 | 2,510 |
| 2003-07-18 | 255 | 257 | 251 | 251 | 6,000 | 2,510 |
| 2003-07-17 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 2003-07-16 | 248 | 263 | 248 | 257 | 19,000 | 2,570 |
| 2003-07-15 | 249 | 250 | 244 | 245 | 9,000 | 2,450 |
| 2003-07-14 | 248 | 251 | 244 | 251 | 9,000 | 2,510 |
| 2003-07-11 | 244 | 244 | 243 | 243 | 8,000 | 2,430 |
| 2003-07-10 | 249 | 250 | 246 | 246 | 4,000 | 2,460 |
| 2003-07-09 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-07-08 | 247 | 252 | 245 | 245 | 4,000 | 2,450 |
| 2003-07-07 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2003-07-04 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2003-07-03 | 257 | 257 | 254 | 256 | 14,000 | 2,560 |
| 2003-07-02 | 249 | 256 | 248 | 256 | 11,000 | 2,560 |
| 2003-07-01 | 245 | 250 | 245 | 249 | 5,000 | 2,490 |
| 2003-06-30 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2003-06-27 | 250 | 252 | 249 | 249 | 4,000 | 2,490 |
| 2003-06-26 | 250 | 250 | 246 | 248 | 24,000 | 2,480 |
| 2003-06-25 | 248 | 251 | 246 | 246 | 27,000 | 2,460 |
| 2003-06-24 | 247 | 248 | 243 | 246 | 26,000 | 2,460 |
| 2003-06-23 | 243 | 245 | 243 | 245 | 17,000 | 2,450 |
| 2003-06-20 | 244 | 245 | 242 | 243 | 22,000 | 2,430 |
| 2003-06-19 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2003-06-18 | 249 | 249 | 249 | 249 | 6,000 | 2,490 |
| 2003-06-17 | 245 | 249 | 245 | 249 | 6,000 | 2,490 |
| 2003-06-16 | 247 | 250 | 247 | 250 | 7,000 | 2,500 |
| 2003-06-13 | 245 | 249 | 245 | 249 | 201,000 | 2,490 |
| 2003-06-12 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2003-06-11 | 249 | 254 | 249 | 254 | 9,000 | 2,540 |
| 2003-06-10 | 241 | 245 | 241 | 245 | 6,000 | 2,450 |
| 2003-06-09 | 249 | 249 | 240 | 246 | 16,000 | 2,460 |
| 2003-06-06 | 239 | 245 | 239 | 245 | 4,000 | 2,450 |
| 2003-06-04 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2003-06-03 | 242 | 245 | 242 | 245 | 6,000 | 2,450 |
| 2003-06-02 | 242 | 242 | 242 | 242 | 14,000 | 2,420 |
| 2003-05-30 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 2003-05-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-27 | 243 | 245 | 243 | 245 | 2,000 | 2,450 |
| 2003-05-26 | 252 | 252 | 248 | 248 | 2,000 | 2,480 |
| 2003-05-23 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2003-05-21 | 245 | 247 | 245 | 247 | 2,000 | 2,470 |
| 2003-05-19 | 251 | 251 | 250 | 251 | 7,000 | 2,510 |
| 2003-05-16 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 2003-05-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-05-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-05-13 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2003-05-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-05-09 | 248 | 255 | 248 | 255 | 17,000 | 2,550 |
| 2003-05-08 | 255 | 255 | 245 | 245 | 8,000 | 2,450 |
| 2003-05-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-05-06 | 251 | 251 | 246 | 246 | 2,000 | 2,460 |
| 2003-05-02 | 246 | 246 | 241 | 243 | 6,000 | 2,430 |
| 2003-05-01 | 249 | 254 | 249 | 254 | 2,000 | 2,540 |
| 2003-04-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-04-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-04-25 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-04-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-04-23 | 250 | 252 | 246 | 252 | 4,000 | 2,520 |
| 2003-04-21 | 242 | 243 | 242 | 243 | 2,000 | 2,430 |
| 2003-04-18 | 246 | 246 | 242 | 242 | 2,000 | 2,420 |
| 2003-04-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2003-04-16 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2003-04-15 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-04-14 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2003-04-11 | 249 | 249 | 247 | 247 | 7,000 | 2,470 |
| 2003-04-09 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2003-04-08 | 243 | 244 | 243 | 244 | 4,000 | 2,440 |
| 2003-04-03 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-04-02 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2003-04-01 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 2003-03-31 | 240 | 241 | 240 | 241 | 8,000 | 2,410 |
| 2003-03-28 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2003-03-27 | 243 | 244 | 242 | 243 | 41,000 | 2,430 |
| 2003-03-26 | 241 | 242 | 241 | 242 | 12,000 | 2,420 |
| 2003-03-25 | 241 | 242 | 241 | 242 | 5,000 | 2,420 |
| 2003-03-24 | 243 | 243 | 237 | 242 | 35,000 | 2,420 |
| 2003-03-20 | 237 | 242 | 237 | 242 | 3,000 | 2,420 |
| 2003-03-19 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-03-18 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2003-03-14 | 237 | 243 | 237 | 242 | 181,000 | 2,420 |
| 2003-03-13 | 243 | 243 | 239 | 239 | 11,000 | 2,390 |
| 2003-03-12 | 239 | 243 | 234 | 243 | 4,000 | 2,430 |
| 2003-03-11 | 241 | 241 | 239 | 239 | 2,000 | 2,390 |
| 2003-03-10 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2003-03-07 | 245 | 246 | 240 | 240 | 8,000 | 2,400 |
| 2003-03-06 | 244 | 244 | 243 | 243 | 6,000 | 2,430 |
| 2003-03-05 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2003-03-04 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 2003-03-03 | 242 | 244 | 239 | 244 | 5,000 | 2,440 |
| 2003-02-28 | 243 | 246 | 243 | 246 | 2,000 | 2,460 |
| 2003-02-27 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2003-02-26 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2003-02-25 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 2003-02-24 | 251 | 251 | 239 | 239 | 5,000 | 2,390 |
| 2003-02-21 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2003-02-20 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2003-02-19 | 251 | 251 | 251 | 251 | 8,000 | 2,510 |
| 2003-02-17 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2003-02-14 | 260 | 270 | 260 | 270 | 39,000 | 2,700 |
| 2003-02-13 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2003-02-12 | 252 | 255 | 252 | 254 | 9,000 | 2,540 |
| 2003-02-10 | 252 | 252 | 250 | 250 | 2,000 | 2,500 |
| 2003-02-07 | 244 | 247 | 244 | 247 | 10,000 | 2,470 |
| 2003-02-03 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-01-31 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-01-29 | 245 | 245 | 244 | 244 | 4,000 | 2,440 |
| 2003-01-27 | 247 | 257 | 247 | 257 | 4,000 | 2,570 |
| 2003-01-24 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2003-01-22 | 263 | 263 | 262 | 262 | 2,000 | 2,620 |
| 2003-01-21 | 252 | 253 | 252 | 253 | 2,000 | 2,530 |
| 2003-01-20 | 259 | 263 | 256 | 263 | 16,000 | 2,630 |
| 2003-01-17 | 260 | 260 | 259 | 259 | 10,000 | 2,590 |
| 2003-01-16 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2003-01-15 | 251 | 259 | 245 | 259 | 19,000 | 2,590 |
| 2003-01-14 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2003-01-10 | 254 | 254 | 245 | 246 | 13,000 | 2,460 |
| 2003-01-09 | 249 | 249 | 241 | 249 | 28,000 | 2,490 |
| 2003-01-08 | 269 | 269 | 259 | 259 | 4,000 | 2,590 |
| 2003-01-07 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
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
