8542 (株)トマト銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 177 | 178 | 177 | 177 | 72,000 | 1,770 |
| 2013-12-27 | 175 | 176 | 174 | 175 | 66,000 | 1,750 |
| 2013-12-26 | 173 | 175 | 173 | 174 | 54,000 | 1,740 |
| 2013-12-25 | 174 | 175 | 172 | 174 | 97,000 | 1,740 |
| 2013-12-24 | 174 | 174 | 173 | 174 | 41,000 | 1,740 |
| 2013-12-20 | 175 | 176 | 173 | 173 | 89,000 | 1,730 |
| 2013-12-19 | 175 | 177 | 175 | 176 | 128,000 | 1,760 |
| 2013-12-18 | 173 | 175 | 173 | 175 | 183,000 | 1,750 |
| 2013-12-17 | 173 | 173 | 172 | 173 | 71,000 | 1,730 |
| 2013-12-16 | 172 | 173 | 171 | 172 | 100,000 | 1,720 |
| 2013-12-13 | 170 | 172 | 169 | 171 | 281,000 | 1,710 |
| 2013-12-12 | 171 | 172 | 171 | 171 | 38,000 | 1,710 |
| 2013-12-11 | 173 | 174 | 172 | 172 | 51,000 | 1,720 |
| 2013-12-10 | 173 | 174 | 173 | 174 | 42,000 | 1,740 |
| 2013-12-09 | 174 | 174 | 173 | 174 | 21,000 | 1,740 |
| 2013-12-06 | 172 | 173 | 172 | 172 | 22,000 | 1,720 |
| 2013-12-05 | 175 | 175 | 173 | 173 | 43,000 | 1,730 |
| 2013-12-04 | 173 | 177 | 173 | 174 | 63,000 | 1,740 |
| 2013-12-03 | 174 | 176 | 174 | 175 | 62,000 | 1,750 |
| 2013-12-02 | 173 | 174 | 173 | 173 | 36,000 | 1,730 |
| 2013-11-29 | 173 | 174 | 173 | 173 | 40,000 | 1,730 |
| 2013-11-28 | 176 | 176 | 173 | 173 | 33,000 | 1,730 |
| 2013-11-27 | 176 | 177 | 176 | 176 | 46,000 | 1,760 |
| 2013-11-26 | 177 | 177 | 176 | 176 | 37,000 | 1,760 |
| 2013-11-25 | 176 | 178 | 175 | 177 | 77,000 | 1,770 |
| 2013-11-22 | 175 | 176 | 174 | 174 | 50,000 | 1,740 |
| 2013-11-21 | 174 | 174 | 173 | 174 | 43,000 | 1,740 |
| 2013-11-20 | 174 | 174 | 172 | 173 | 51,000 | 1,730 |
| 2013-11-19 | 176 | 176 | 173 | 174 | 38,000 | 1,740 |
| 2013-11-18 | 176 | 177 | 175 | 175 | 33,000 | 1,750 |
| 2013-11-15 | 172 | 176 | 172 | 176 | 102,000 | 1,760 |
| 2013-11-14 | 173 | 174 | 172 | 174 | 58,000 | 1,740 |
| 2013-11-13 | 173 | 174 | 172 | 172 | 53,000 | 1,720 |
| 2013-11-12 | 170 | 174 | 170 | 172 | 115,000 | 1,720 |
| 2013-11-11 | 173 | 173 | 170 | 170 | 45,000 | 1,700 |
| 2013-11-08 | 171 | 172 | 171 | 171 | 38,000 | 1,710 |
| 2013-11-07 | 172 | 173 | 171 | 172 | 18,000 | 1,720 |
| 2013-11-06 | 171 | 173 | 171 | 173 | 16,000 | 1,730 |
| 2013-11-05 | 172 | 172 | 171 | 171 | 24,000 | 1,710 |
| 2013-11-01 | 171 | 172 | 171 | 171 | 38,000 | 1,710 |
| 2013-10-31 | 172 | 174 | 172 | 173 | 38,000 | 1,730 |
| 2013-10-30 | 174 | 174 | 173 | 173 | 29,000 | 1,730 |
| 2013-10-29 | 173 | 173 | 172 | 172 | 26,000 | 1,720 |
| 2013-10-28 | 173 | 174 | 172 | 173 | 32,000 | 1,730 |
| 2013-10-25 | 176 | 176 | 172 | 172 | 47,000 | 1,720 |
| 2013-10-24 | 176 | 176 | 173 | 176 | 59,000 | 1,760 |
| 2013-10-23 | 178 | 178 | 175 | 175 | 56,000 | 1,750 |
| 2013-10-22 | 177 | 178 | 177 | 178 | 47,000 | 1,780 |
| 2013-10-21 | 175 | 177 | 175 | 177 | 32,000 | 1,770 |
| 2013-10-18 | 173 | 175 | 173 | 174 | 25,000 | 1,740 |
| 2013-10-17 | 172 | 174 | 172 | 174 | 33,000 | 1,740 |
| 2013-10-16 | 172 | 172 | 170 | 171 | 38,000 | 1,710 |
| 2013-10-15 | 174 | 174 | 171 | 173 | 26,000 | 1,730 |
| 2013-10-11 | 171 | 173 | 171 | 173 | 47,000 | 1,730 |
| 2013-10-10 | 171 | 173 | 170 | 171 | 41,000 | 1,710 |
| 2013-10-09 | 171 | 172 | 170 | 172 | 47,000 | 1,720 |
| 2013-10-08 | 171 | 171 | 168 | 171 | 110,000 | 1,710 |
| 2013-10-07 | 173 | 174 | 170 | 171 | 66,000 | 1,710 |
| 2013-10-04 | 175 | 177 | 174 | 175 | 49,000 | 1,750 |
| 2013-10-03 | 175 | 177 | 175 | 175 | 41,000 | 1,750 |
| 2013-10-02 | 179 | 179 | 175 | 175 | 54,000 | 1,750 |
| 2013-10-01 | 179 | 180 | 178 | 178 | 52,000 | 1,780 |
| 2013-09-30 | 178 | 179 | 177 | 178 | 31,000 | 1,780 |
| 2013-09-27 | 180 | 181 | 179 | 180 | 58,000 | 1,800 |
| 2013-09-26 | 179 | 179 | 177 | 179 | 21,000 | 1,790 |
| 2013-09-25 | 179 | 180 | 178 | 180 | 36,000 | 1,800 |
| 2013-09-24 | 180 | 180 | 179 | 179 | 41,000 | 1,790 |
| 2013-09-20 | 179 | 180 | 177 | 180 | 78,000 | 1,800 |
| 2013-09-19 | 178 | 179 | 177 | 179 | 29,000 | 1,790 |
| 2013-09-18 | 176 | 178 | 176 | 177 | 21,000 | 1,770 |
| 2013-09-17 | 177 | 178 | 175 | 175 | 34,000 | 1,750 |
| 2013-09-13 | 174 | 177 | 174 | 177 | 157,000 | 1,770 |
| 2013-09-12 | 175 | 177 | 175 | 176 | 116,000 | 1,760 |
| 2013-09-11 | 180 | 180 | 177 | 179 | 58,000 | 1,790 |
| 2013-09-10 | 178 | 180 | 178 | 180 | 50,000 | 1,800 |
| 2013-09-09 | 178 | 178 | 176 | 178 | 29,000 | 1,780 |
| 2013-09-06 | 176 | 176 | 175 | 176 | 16,000 | 1,760 |
| 2013-09-05 | 176 | 177 | 176 | 177 | 12,000 | 1,770 |
| 2013-09-04 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2013-09-03 | 177 | 178 | 175 | 178 | 41,000 | 1,780 |
| 2013-09-02 | 175 | 177 | 175 | 176 | 26,000 | 1,760 |
| 2013-08-30 | 178 | 178 | 174 | 175 | 115,000 | 1,750 |
| 2013-08-29 | 176 | 177 | 176 | 177 | 38,000 | 1,770 |
| 2013-08-28 | 177 | 178 | 176 | 178 | 39,000 | 1,780 |
| 2013-08-27 | 177 | 177 | 177 | 177 | 12,000 | 1,770 |
| 2013-08-26 | 180 | 180 | 179 | 179 | 14,000 | 1,790 |
| 2013-08-23 | 180 | 180 | 177 | 179 | 49,000 | 1,790 |
| 2013-08-22 | 178 | 179 | 178 | 179 | 33,000 | 1,790 |
| 2013-08-21 | 178 | 179 | 177 | 178 | 55,000 | 1,780 |
| 2013-08-20 | 180 | 180 | 176 | 178 | 101,000 | 1,780 |
| 2013-08-19 | 181 | 181 | 179 | 179 | 22,000 | 1,790 |
| 2013-08-16 | 179 | 180 | 179 | 179 | 33,000 | 1,790 |
| 2013-08-15 | 179 | 180 | 179 | 179 | 29,000 | 1,790 |
| 2013-08-14 | 179 | 181 | 179 | 181 | 24,000 | 1,810 |
| 2013-08-13 | 179 | 180 | 178 | 180 | 22,000 | 1,800 |
| 2013-08-12 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2013-08-09 | 180 | 181 | 178 | 178 | 75,000 | 1,780 |
| 2013-08-08 | 177 | 180 | 177 | 178 | 47,000 | 1,780 |
| 2013-08-07 | 180 | 180 | 178 | 178 | 35,000 | 1,780 |
| 2013-08-06 | 179 | 180 | 178 | 180 | 45,000 | 1,800 |
| 2013-08-05 | 180 | 180 | 178 | 179 | 36,000 | 1,790 |
| 2013-08-02 | 180 | 181 | 179 | 181 | 78,000 | 1,810 |
| 2013-08-01 | 176 | 178 | 175 | 178 | 42,000 | 1,780 |
| 2013-07-31 | 176 | 176 | 174 | 175 | 122,000 | 1,750 |
| 2013-07-30 | 173 | 177 | 173 | 176 | 40,000 | 1,760 |
| 2013-07-29 | 172 | 174 | 171 | 172 | 66,000 | 1,720 |
| 2013-07-26 | 176 | 176 | 173 | 174 | 64,000 | 1,740 |
| 2013-07-25 | 179 | 179 | 176 | 176 | 22,000 | 1,760 |
| 2013-07-24 | 180 | 180 | 175 | 179 | 80,000 | 1,790 |
| 2013-07-23 | 180 | 182 | 180 | 181 | 81,000 | 1,810 |
| 2013-07-22 | 179 | 181 | 179 | 180 | 20,000 | 1,800 |
| 2013-07-19 | 180 | 181 | 177 | 178 | 60,000 | 1,780 |
| 2013-07-18 | 179 | 180 | 178 | 178 | 63,000 | 1,780 |
| 2013-07-17 | 176 | 179 | 175 | 179 | 137,000 | 1,790 |
| 2013-07-16 | 180 | 180 | 175 | 175 | 68,000 | 1,750 |
| 2013-07-12 | 177 | 178 | 177 | 177 | 52,000 | 1,770 |
| 2013-07-11 | 179 | 179 | 177 | 179 | 33,000 | 1,790 |
| 2013-07-10 | 179 | 181 | 178 | 179 | 64,000 | 1,790 |
| 2013-07-09 | 177 | 182 | 177 | 180 | 38,000 | 1,800 |
| 2013-07-08 | 183 | 184 | 175 | 175 | 48,000 | 1,750 |
| 2013-07-05 | 178 | 182 | 178 | 182 | 34,000 | 1,820 |
| 2013-07-04 | 180 | 180 | 178 | 180 | 26,000 | 1,800 |
| 2013-07-03 | 181 | 181 | 178 | 179 | 50,000 | 1,790 |
| 2013-07-02 | 182 | 182 | 177 | 182 | 63,000 | 1,820 |
| 2013-07-01 | 179 | 181 | 177 | 180 | 73,000 | 1,800 |
| 2013-06-28 | 170 | 179 | 167 | 179 | 133,000 | 1,790 |
| 2013-06-27 | 166 | 169 | 166 | 169 | 33,000 | 1,690 |
| 2013-06-26 | 168 | 168 | 165 | 165 | 22,000 | 1,650 |
| 2013-06-25 | 170 | 170 | 165 | 167 | 43,000 | 1,670 |
| 2013-06-24 | 170 | 170 | 168 | 168 | 54,000 | 1,680 |
| 2013-06-21 | 170 | 170 | 166 | 167 | 134,000 | 1,670 |
| 2013-06-20 | 174 | 175 | 171 | 171 | 53,000 | 1,710 |
| 2013-06-19 | 172 | 175 | 171 | 174 | 45,000 | 1,740 |
| 2013-06-18 | 172 | 172 | 169 | 170 | 28,000 | 1,700 |
| 2013-06-17 | 165 | 171 | 164 | 170 | 78,000 | 1,700 |
| 2013-06-14 | 171 | 173 | 165 | 165 | 232,000 | 1,650 |
| 2013-06-13 | 166 | 179 | 164 | 171 | 234,000 | 1,710 |
| 2013-06-12 | 168 | 170 | 167 | 168 | 52,000 | 1,680 |
| 2013-06-11 | 171 | 172 | 169 | 170 | 98,000 | 1,700 |
| 2013-06-10 | 168 | 174 | 168 | 171 | 129,000 | 1,710 |
| 2013-06-07 | 165 | 165 | 157 | 164 | 109,000 | 1,640 |
| 2013-06-06 | 167 | 171 | 166 | 167 | 79,000 | 1,670 |
| 2013-06-05 | 174 | 174 | 167 | 167 | 89,000 | 1,670 |
| 2013-06-04 | 168 | 172 | 167 | 172 | 98,000 | 1,720 |
| 2013-06-03 | 174 | 174 | 166 | 168 | 113,000 | 1,680 |
| 2013-05-31 | 175 | 180 | 174 | 174 | 56,000 | 1,740 |
| 2013-05-30 | 177 | 180 | 175 | 175 | 166,000 | 1,750 |
| 2013-05-29 | 180 | 182 | 178 | 178 | 87,000 | 1,780 |
| 2013-05-28 | 178 | 181 | 175 | 179 | 109,000 | 1,790 |
| 2013-05-27 | 183 | 185 | 178 | 178 | 167,000 | 1,780 |
| 2013-05-24 | 186 | 189 | 179 | 183 | 824,000 | 1,830 |
| 2013-05-23 | 191 | 192 | 160 | 161 | 187,000 | 1,610 |
| 2013-05-22 | 191 | 193 | 191 | 191 | 58,000 | 1,910 |
| 2013-05-21 | 191 | 193 | 189 | 191 | 101,000 | 1,910 |
| 2013-05-20 | 193 | 193 | 191 | 191 | 29,000 | 1,910 |
| 2013-05-17 | 193 | 193 | 191 | 191 | 79,000 | 1,910 |
| 2013-05-16 | 198 | 198 | 191 | 191 | 89,000 | 1,910 |
| 2013-05-15 | 198 | 199 | 195 | 197 | 100,000 | 1,970 |
| 2013-05-14 | 196 | 198 | 195 | 198 | 115,000 | 1,980 |
| 2013-05-13 | 195 | 199 | 193 | 196 | 67,000 | 1,960 |
| 2013-05-10 | 193 | 195 | 193 | 195 | 50,000 | 1,950 |
| 2013-05-09 | 195 | 196 | 191 | 191 | 88,000 | 1,910 |
| 2013-05-08 | 194 | 194 | 193 | 193 | 72,000 | 1,930 |
| 2013-05-07 | 192 | 195 | 192 | 193 | 77,000 | 1,930 |
| 2013-05-02 | 189 | 189 | 186 | 189 | 34,000 | 1,890 |
| 2013-05-01 | 190 | 190 | 188 | 188 | 88,000 | 1,880 |
| 2013-04-30 | 191 | 192 | 189 | 189 | 70,000 | 1,890 |
| 2013-04-26 | 195 | 195 | 188 | 190 | 118,000 | 1,900 |
| 2013-04-25 | 193 | 195 | 191 | 195 | 94,000 | 1,950 |
| 2013-04-24 | 190 | 191 | 188 | 191 | 150,000 | 1,910 |
| 2013-04-23 | 183 | 187 | 183 | 186 | 72,000 | 1,860 |
| 2013-04-22 | 180 | 184 | 180 | 182 | 72,000 | 1,820 |
| 2013-04-19 | 184 | 184 | 177 | 177 | 110,000 | 1,770 |
| 2013-04-18 | 183 | 186 | 183 | 183 | 53,000 | 1,830 |
| 2013-04-17 | 182 | 185 | 181 | 183 | 106,000 | 1,830 |
| 2013-04-16 | 180 | 182 | 175 | 180 | 82,000 | 1,800 |
| 2013-04-15 | 185 | 185 | 182 | 182 | 55,000 | 1,820 |
| 2013-04-12 | 186 | 186 | 185 | 185 | 51,000 | 1,850 |
| 2013-04-11 | 188 | 189 | 185 | 187 | 82,000 | 1,870 |
| 2013-04-10 | 184 | 187 | 184 | 187 | 92,000 | 1,870 |
| 2013-04-09 | 190 | 190 | 186 | 186 | 61,000 | 1,860 |
| 2013-04-08 | 190 | 192 | 184 | 190 | 174,000 | 1,900 |
| 2013-04-05 | 183 | 187 | 182 | 187 | 245,000 | 1,870 |
| 2013-04-04 | 174 | 181 | 172 | 181 | 87,000 | 1,810 |
| 2013-04-03 | 171 | 177 | 171 | 176 | 62,000 | 1,760 |
| 2013-04-02 | 170 | 174 | 165 | 172 | 118,000 | 1,720 |
| 2013-04-01 | 175 | 175 | 170 | 170 | 61,000 | 1,700 |
| 2013-03-29 | 178 | 178 | 173 | 173 | 87,000 | 1,730 |
| 2013-03-28 | 177 | 179 | 176 | 176 | 44,000 | 1,760 |
| 2013-03-27 | 180 | 180 | 177 | 177 | 65,000 | 1,770 |
| 2013-03-26 | 180 | 181 | 179 | 180 | 98,000 | 1,800 |
| 2013-03-25 | 182 | 184 | 180 | 180 | 124,000 | 1,800 |
| 2013-03-22 | 182 | 184 | 181 | 181 | 109,000 | 1,810 |
| 2013-03-21 | 183 | 185 | 181 | 182 | 190,000 | 1,820 |
| 2013-03-19 | 184 | 185 | 183 | 183 | 87,000 | 1,830 |
| 2013-03-18 | 185 | 185 | 183 | 183 | 89,000 | 1,830 |
| 2013-03-15 | 188 | 191 | 186 | 186 | 109,000 | 1,860 |
| 2013-03-14 | 192 | 192 | 188 | 188 | 39,000 | 1,880 |
| 2013-03-13 | 190 | 192 | 190 | 190 | 35,000 | 1,900 |
| 2013-03-12 | 194 | 194 | 188 | 191 | 157,000 | 1,910 |
| 2013-03-11 | 189 | 195 | 189 | 191 | 112,000 | 1,910 |
| 2013-03-08 | 182 | 190 | 182 | 187 | 219,000 | 1,870 |
| 2013-03-07 | 189 | 189 | 186 | 186 | 28,000 | 1,860 |
| 2013-03-06 | 183 | 187 | 183 | 187 | 83,000 | 1,870 |
| 2013-03-05 | 181 | 185 | 181 | 183 | 73,000 | 1,830 |
| 2013-03-04 | 180 | 183 | 180 | 181 | 66,000 | 1,810 |
| 2013-03-01 | 182 | 182 | 180 | 180 | 65,000 | 1,800 |
| 2013-02-28 | 178 | 182 | 178 | 182 | 75,000 | 1,820 |
| 2013-02-27 | 180 | 180 | 177 | 178 | 52,000 | 1,780 |
| 2013-02-26 | 181 | 183 | 179 | 183 | 59,000 | 1,830 |
| 2013-02-25 | 180 | 183 | 180 | 181 | 86,000 | 1,810 |
| 2013-02-22 | 175 | 179 | 175 | 178 | 65,000 | 1,780 |
| 2013-02-21 | 178 | 180 | 177 | 178 | 70,000 | 1,780 |
| 2013-02-20 | 176 | 179 | 176 | 178 | 53,000 | 1,780 |
| 2013-02-19 | 176 | 179 | 176 | 178 | 27,000 | 1,780 |
| 2013-02-18 | 170 | 176 | 170 | 176 | 111,000 | 1,760 |
| 2013-02-15 | 175 | 175 | 166 | 169 | 106,000 | 1,690 |
| 2013-02-14 | 178 | 178 | 175 | 175 | 40,000 | 1,750 |
| 2013-02-13 | 181 | 181 | 175 | 177 | 113,000 | 1,770 |
| 2013-02-12 | 181 | 185 | 181 | 182 | 139,000 | 1,820 |
| 2013-02-08 | 183 | 183 | 180 | 181 | 81,000 | 1,810 |
| 2013-02-07 | 181 | 183 | 180 | 182 | 111,000 | 1,820 |
| 2013-02-06 | 182 | 183 | 181 | 181 | 48,000 | 1,810 |
| 2013-02-05 | 182 | 184 | 181 | 181 | 77,000 | 1,810 |
| 2013-02-04 | 181 | 183 | 181 | 182 | 49,000 | 1,820 |
| 2013-02-01 | 182 | 182 | 180 | 180 | 103,000 | 1,800 |
| 2013-01-31 | 180 | 183 | 180 | 181 | 84,000 | 1,810 |
| 2013-01-30 | 180 | 180 | 179 | 179 | 35,000 | 1,790 |
| 2013-01-29 | 177 | 181 | 177 | 180 | 54,000 | 1,800 |
| 2013-01-28 | 179 | 180 | 178 | 179 | 40,000 | 1,790 |
| 2013-01-25 | 182 | 182 | 180 | 180 | 45,000 | 1,800 |
| 2013-01-24 | 178 | 181 | 175 | 180 | 123,000 | 1,800 |
| 2013-01-23 | 181 | 182 | 181 | 181 | 53,000 | 1,810 |
| 2013-01-22 | 180 | 183 | 180 | 181 | 116,000 | 1,810 |
| 2013-01-21 | 182 | 183 | 180 | 182 | 82,000 | 1,820 |
| 2013-01-18 | 178 | 182 | 176 | 182 | 151,000 | 1,820 |
| 2013-01-17 | 177 | 179 | 176 | 177 | 74,000 | 1,770 |
| 2013-01-16 | 177 | 178 | 177 | 177 | 83,000 | 1,770 |
| 2013-01-15 | 177 | 179 | 177 | 178 | 93,000 | 1,780 |
| 2013-01-11 | 179 | 181 | 175 | 178 | 198,000 | 1,780 |
| 2013-01-10 | 178 | 179 | 174 | 178 | 299,000 | 1,780 |
| 2013-01-09 | 181 | 182 | 177 | 178 | 401,000 | 1,780 |
| 2013-01-08 | 172 | 200 | 170 | 183 | 991,000 | 1,830 |
| 2013-01-07 | 163 | 165 | 160 | 162 | 91,000 | 1,620 |
| 2013-01-04 | 163 | 165 | 161 | 162 | 69,000 | 1,620 |
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
