8542 (株)トマト銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,151	1,156	1,145	1,152	19,300	1,152
2023-12-28	1,143	1,151	1,142	1,147	18,000	1,147
2023-12-27	1,133	1,143	1,127	1,143	25,200	1,143
2023-12-26	1,127	1,133	1,123	1,126	11,800	1,126
2023-12-25	1,139	1,139	1,123	1,126	17,600	1,126
2023-12-22	1,122	1,134	1,120	1,132	13,400	1,132
2023-12-21	1,128	1,130	1,121	1,122	42,000	1,122
2023-12-20	1,135	1,139	1,125	1,131	24,000	1,131
2023-12-19	1,131	1,138	1,125	1,134	24,000	1,134
2023-12-18	1,125	1,131	1,110	1,126	31,100	1,126
2023-12-15	1,136	1,139	1,127	1,130	18,200	1,130
2023-12-14	1,157	1,157	1,129	1,131	35,100	1,131
2023-12-13	1,148	1,155	1,147	1,152	12,000	1,152
2023-12-12	1,160	1,160	1,149	1,149	15,500	1,149
2023-12-11	1,159	1,163	1,151	1,160	19,400	1,160
2023-12-08	1,146	1,169	1,145	1,148	43,000	1,148
2023-12-07	1,152	1,163	1,152	1,158	12,000	1,158
2023-12-06	1,154	1,157	1,146	1,155	31,900	1,155
2023-12-05	1,157	1,168	1,154	1,155	15,000	1,155
2023-12-04	1,172	1,177	1,165	1,169	20,900	1,169
2023-12-01	1,148	1,204	1,146	1,169	45,200	1,169
2023-11-30	1,143	1,150	1,142	1,145	8,500	1,145
2023-11-29	1,161	1,161	1,142	1,142	18,200	1,142
2023-11-28	1,166	1,172	1,153	1,160	25,600	1,160
2023-11-27	1,149	1,163	1,144	1,163	19,000	1,163
2023-11-24	1,144	1,149	1,140	1,140	14,800	1,140
2023-11-22	1,134	1,150	1,134	1,142	14,000	1,142
2023-11-21	1,141	1,147	1,132	1,137	26,600	1,137
2023-11-20	1,137	1,158	1,137	1,141	29,700	1,141
2023-11-17	1,128	1,140	1,126	1,137	15,500	1,137
2023-11-16	1,134	1,148	1,128	1,128	25,900	1,128
2023-11-15	1,150	1,152	1,134	1,136	34,600	1,136
2023-11-14	1,145	1,152	1,136	1,144	20,000	1,144
2023-11-13	1,142	1,149	1,133	1,144	32,100	1,144
2023-11-10	1,142	1,148	1,133	1,145	31,000	1,145
2023-11-09	1,135	1,149	1,129	1,144	28,900	1,144
2023-11-08	1,182	1,182	1,130	1,141	49,100	1,141
2023-11-07	1,180	1,193	1,169	1,185	21,200	1,185
2023-11-06	1,198	1,203	1,180	1,180	33,700	1,180
2023-11-02	1,206	1,214	1,179	1,192	30,100	1,192
2023-11-01	1,204	1,208	1,177	1,203	64,900	1,203
2023-10-31	1,167	1,175	1,143	1,174	74,000	1,174
2023-10-30	1,152	1,171	1,132	1,132	87,100	1,132
2023-10-27	1,150	1,163	1,146	1,163	24,700	1,163
2023-10-26	1,155	1,159	1,140	1,142	23,300	1,142
2023-10-25	1,162	1,167	1,147	1,155	40,700	1,155
2023-10-24	1,158	1,158	1,129	1,153	45,100	1,153
2023-10-23	1,165	1,172	1,150	1,150	19,500	1,150
2023-10-20	1,176	1,181	1,152	1,165	32,100	1,165
2023-10-19	1,164	1,177	1,160	1,176	37,700	1,176
2023-10-18	1,148	1,170	1,148	1,169	33,400	1,169
2023-10-17	1,149	1,152	1,135	1,145	29,800	1,145
2023-10-16	1,155	1,156	1,136	1,146	32,100	1,146
2023-10-13	1,174	1,180	1,151	1,156	33,900	1,156
2023-10-12	1,169	1,181	1,163	1,181	24,900	1,181
2023-10-11	1,173	1,180	1,167	1,169	51,000	1,169
2023-10-10	1,184	1,192	1,163	1,173	105,800	1,173
2023-10-06	1,188	1,198	1,174	1,194	23,400	1,194
2023-10-05	1,157	1,190	1,157	1,186	35,500	1,186
2023-10-04	1,161	1,177	1,151	1,151	63,900	1,151
2023-10-03	1,230	1,230	1,182	1,185	61,300	1,185
2023-10-02	1,237	1,265	1,231	1,231	49,600	1,231
2023-09-29	1,285	1,293	1,230	1,232	74,300	1,232
2023-09-28	1,269	1,292	1,269	1,277	27,900	1,277
2023-09-27	1,290	1,294	1,272	1,294	33,300	1,294
2023-09-26	1,281	1,295	1,279	1,293	32,400	1,293
2023-09-25	1,305	1,305	1,280	1,281	30,600	1,281
2023-09-22	1,289	1,315	1,273	1,305	37,400	1,305
2023-09-21	1,299	1,324	1,289	1,289	61,400	1,289
2023-09-20	1,310	1,324	1,291	1,296	45,400	1,296
2023-09-19	1,282	1,309	1,282	1,302	38,100	1,302
2023-09-15	1,294	1,318	1,281	1,284	74,900	1,284
2023-09-14	1,300	1,301	1,285	1,294	36,000	1,294
2023-09-13	1,279	1,293	1,265	1,293	60,200	1,293
2023-09-12	1,255	1,267	1,234	1,267	51,700	1,267
2023-09-11	1,201	1,249	1,201	1,244	52,500	1,244
2023-09-08	1,190	1,200	1,185	1,192	28,600	1,192
2023-09-07	1,193	1,202	1,190	1,196	15,500	1,196
2023-09-06	1,177	1,206	1,177	1,193	47,200	1,193
2023-09-05	1,188	1,188	1,172	1,183	44,600	1,183
2023-09-04	1,175	1,187	1,168	1,187	33,300	1,187
2023-09-01	1,145	1,165	1,145	1,161	31,200	1,161
2023-08-31	1,134	1,149	1,130	1,144	20,900	1,144
2023-08-30	1,127	1,134	1,126	1,134	31,700	1,134
2023-08-29	1,113	1,127	1,112	1,126	20,500	1,126
2023-08-28	1,110	1,114	1,107	1,108	12,300	1,108
2023-08-25	1,105	1,116	1,104	1,106	9,100	1,106
2023-08-24	1,108	1,114	1,103	1,111	19,900	1,111
2023-08-23	1,090	1,100	1,084	1,100	9,800	1,100
2023-08-22	1,072	1,093	1,072	1,093	11,500	1,093
2023-08-21	1,071	1,077	1,070	1,072	14,900	1,072
2023-08-18	1,076	1,079	1,069	1,072	15,800	1,072
2023-08-17	1,070	1,080	1,067	1,080	18,700	1,080
2023-08-16	1,073	1,075	1,068	1,073	18,100	1,073
2023-08-15	1,077	1,084	1,076	1,080	13,200	1,080
2023-08-14	1,085	1,088	1,076	1,076	9,700	1,076
2023-08-10	1,072	1,081	1,067	1,076	11,300	1,076
2023-08-09	1,092	1,092	1,068	1,070	29,300	1,070
2023-08-08	1,096	1,106	1,093	1,098	26,100	1,098
2023-08-07	1,080	1,100	1,076	1,096	31,100	1,096
2023-08-04	1,061	1,079	1,060	1,077	18,700	1,077
2023-08-03	1,073	1,079	1,070	1,072	30,000	1,072
2023-08-02	1,085	1,092	1,079	1,082	34,800	1,082
2023-08-01	1,098	1,100	1,085	1,085	29,200	1,085
2023-07-31	1,098	1,117	1,093	1,098	52,400	1,098
2023-07-28	1,077	1,090	1,069	1,086	115,100	1,086
2023-07-27	1,071	1,078	1,069	1,078	14,700	1,078
2023-07-26	1,068	1,073	1,065	1,071	14,400	1,071
2023-07-25	1,064	1,077	1,064	1,069	20,700	1,069
2023-07-24	1,061	1,069	1,061	1,064	13,500	1,064
2023-07-21	1,065	1,068	1,060	1,061	32,700	1,061
2023-07-20	1,065	1,073	1,059	1,073	40,300	1,073
2023-07-19	1,061	1,067	1,054	1,064	23,900	1,064
2023-07-18	1,035	1,057	1,035	1,053	26,700	1,053
2023-07-14	1,043	1,047	1,038	1,038	14,900	1,038
2023-07-13	1,043	1,046	1,035	1,041	17,100	1,041
2023-07-12	1,050	1,053	1,042	1,042	19,200	1,042
2023-07-11	1,048	1,052	1,039	1,047	26,800	1,047
2023-07-10	1,060	1,066	1,048	1,048	32,900	1,048
2023-07-07	1,052	1,063	1,045	1,055	27,000	1,055
2023-07-06	1,066	1,072	1,055	1,055	16,600	1,055
2023-07-05	1,065	1,079	1,046	1,067	59,400	1,067
2023-07-04	1,053	1,071	1,053	1,065	34,600	1,065
2023-07-03	1,040	1,054	1,038	1,053	25,900	1,053
2023-06-30	1,040	1,046	1,031	1,040	20,700	1,040
2023-06-29	1,051	1,051	1,033	1,039	24,400	1,039
2023-06-28	1,031	1,047	1,029	1,045	16,700	1,045
2023-06-27	1,022	1,030	1,022	1,030	10,700	1,030
2023-06-26	1,028	1,033	1,022	1,024	17,300	1,024
2023-06-23	1,028	1,032	1,019	1,028	18,200	1,028
2023-06-22	1,023	1,029	1,022	1,027	17,800	1,027
2023-06-21	1,017	1,023	1,017	1,023	16,300	1,023
2023-06-20	1,018	1,020	1,013	1,017	13,400	1,017
2023-06-19	1,016	1,019	1,015	1,019	15,500	1,019
2023-06-16	1,011	1,016	1,011	1,014	14,300	1,014
2023-06-15	1,013	1,016	1,009	1,010	21,300	1,010
2023-06-14	1,011	1,016	1,011	1,013	15,200	1,013
2023-06-13	1,013	1,017	1,010	1,011	15,100	1,011
2023-06-12	1,018	1,019	1,014	1,014	22,200	1,014
2023-06-09	1,008	1,015	1,008	1,014	22,200	1,014
2023-06-08	1,008	1,015	1,006	1,008	21,400	1,008
2023-06-07	1,010	1,018	1,007	1,008	35,300	1,008
2023-06-06	1,015	1,019	1,009	1,010	21,700	1,010
2023-06-05	1,020	1,025	1,010	1,015	28,500	1,015
2023-06-02	1,010	1,015	1,006	1,012	19,900	1,012
2023-06-01	1,003	1,009	1,003	1,006	9,800	1,006
2023-05-31	1,007	1,010	1,003	1,003	23,900	1,003
2023-05-30	1,007	1,012	1,007	1,008	10,700	1,008
2023-05-29	1,008	1,014	1,007	1,007	11,100	1,007
2023-05-26	1,012	1,012	1,006	1,006	20,200	1,006
2023-05-25	1,013	1,018	1,011	1,012	14,600	1,012
2023-05-24	1,010	1,019	1,008	1,011	16,100	1,011
2023-05-23	1,010	1,014	1,003	1,007	30,000	1,007
2023-05-22	1,012	1,016	1,009	1,009	26,800	1,009
2023-05-19	1,021	1,021	1,010	1,012	36,200	1,012
2023-05-18	1,023	1,029	1,021	1,021	22,000	1,021
2023-05-17	1,021	1,026	1,019	1,022	15,400	1,022
2023-05-16	1,025	1,026	1,019	1,022	21,800	1,022
2023-05-15	1,026	1,031	1,024	1,026	12,900	1,026
2023-05-12	1,025	1,029	1,022	1,028	14,100	1,028
2023-05-11	1,025	1,034	1,022	1,026	18,700	1,026
2023-05-10	1,028	1,031	1,024	1,025	10,600	1,025
2023-05-09	1,023	1,032	1,020	1,030	14,700	1,030
2023-05-08	1,028	1,030	1,023	1,023	19,100	1,023
2023-05-02	1,024	1,029	1,021	1,028	11,600	1,028
2023-05-01	1,035	1,037	1,020	1,029	33,600	1,029
2023-04-28	1,030	1,044	1,021	1,027	33,300	1,027
2023-04-27	1,025	1,032	1,020	1,020	61,100	1,020
2023-04-26	1,030	1,031	1,020	1,026	25,100	1,026
2023-04-25	1,033	1,040	1,031	1,036	14,000	1,036
2023-04-24	1,045	1,045	1,033	1,033	14,900	1,033
2023-04-21	1,041	1,046	1,033	1,039	27,500	1,039
2023-04-20	1,041	1,054	1,041	1,046	26,500	1,046
2023-04-19	1,035	1,045	1,027	1,040	51,700	1,040
2023-04-18	1,022	1,034	1,021	1,030	42,300	1,030
2023-04-17	1,021	1,024	1,016	1,020	18,400	1,020
2023-04-14	1,023	1,024	1,017	1,020	28,400	1,020
2023-04-13	1,024	1,026	1,020	1,023	28,700	1,023
2023-04-12	1,026	1,033	1,019	1,026	21,200	1,026
2023-04-11	1,026	1,027	1,013	1,024	31,400	1,024
2023-04-10	1,017	1,022	1,014	1,021	19,100	1,021
2023-04-07	1,010	1,024	1,010	1,016	16,100	1,016
2023-04-06	1,010	1,020	1,010	1,010	21,000	1,010
2023-04-05	1,018	1,020	1,012	1,012	27,000	1,012
2023-04-04	1,039	1,039	1,025	1,029	23,500	1,029
2023-04-03	1,020	1,039	1,020	1,038	28,900	1,038
2023-03-31	1,019	1,021	1,013	1,016	20,600	1,016
2023-03-30	1,011	1,017	1,003	1,010	28,800	1,010
2023-03-29	1,036	1,044	1,032	1,036	27,800	1,036
2023-03-28	1,028	1,037	1,027	1,032	21,700	1,032
2023-03-27	1,023	1,030	1,021	1,025	10,300	1,025
2023-03-24	1,027	1,030	1,022	1,023	17,900	1,023
2023-03-23	1,020	1,034	1,018	1,034	18,000	1,034
2023-03-22	1,039	1,044	1,024	1,036	38,000	1,036
2023-03-20	1,044	1,047	1,015	1,017	44,200	1,017
2023-03-17	1,045	1,058	1,041	1,048	23,800	1,048
2023-03-16	1,020	1,051	1,020	1,045	64,200	1,045
2023-03-15	1,056	1,063	1,043	1,054	50,300	1,054
2023-03-14	1,051	1,054	1,030	1,031	101,900	1,031
2023-03-13	1,075	1,081	1,059	1,081	73,400	1,081
2023-03-10	1,123	1,128	1,103	1,103	51,100	1,103
2023-03-09	1,130	1,138	1,129	1,134	21,500	1,134
2023-03-08	1,114	1,130	1,113	1,130	32,400	1,130
2023-03-07	1,111	1,116	1,106	1,114	23,800	1,114
2023-03-06	1,116	1,116	1,104	1,108	19,400	1,108
2023-03-03	1,120	1,122	1,101	1,114	36,800	1,114
2023-03-02	1,135	1,140	1,112	1,121	31,000	1,121
2023-03-01	1,118	1,147	1,118	1,139	22,700	1,139
2023-02-28	1,133	1,133	1,118	1,121	20,400	1,121
2023-02-27	1,102	1,128	1,102	1,128	31,800	1,128
2023-02-24	1,103	1,112	1,097	1,101	31,600	1,101
2023-02-22	1,098	1,108	1,091	1,098	20,300	1,098
2023-02-21	1,105	1,111	1,098	1,099	32,500	1,099
2023-02-20	1,092	1,104	1,089	1,099	20,400	1,099
2023-02-17	1,090	1,092	1,081	1,085	27,600	1,085
2023-02-16	1,098	1,105	1,090	1,095	15,200	1,095
2023-02-15	1,103	1,106	1,088	1,096	33,900	1,096
2023-02-14	1,094	1,101	1,091	1,101	15,300	1,101
2023-02-13	1,095	1,106	1,091	1,092	25,100	1,092
2023-02-10	1,070	1,095	1,070	1,089	26,800	1,089
2023-02-09	1,080	1,085	1,072	1,074	16,500	1,074
2023-02-08	1,075	1,082	1,072	1,080	14,200	1,080
2023-02-07	1,071	1,078	1,069	1,075	10,100	1,075
2023-02-06	1,080	1,080	1,061	1,070	28,100	1,070
2023-02-03	1,057	1,084	1,057	1,080	32,100	1,080
2023-02-02	1,059	1,062	1,046	1,050	25,100	1,050
2023-02-01	1,065	1,078	1,057	1,061	16,900	1,061
2023-01-31	1,074	1,074	1,059	1,062	19,400	1,062
2023-01-30	1,065	1,085	1,065	1,071	76,700	1,071
2023-01-27	1,050	1,069	1,045	1,064	29,300	1,064
2023-01-26	1,051	1,051	1,041	1,051	16,700	1,051
2023-01-25	1,055	1,055	1,038	1,051	36,800	1,051
2023-01-24	1,044	1,056	1,040	1,055	30,400	1,055
2023-01-23	1,033	1,044	1,026	1,037	51,900	1,037
2023-01-20	1,011	1,019	1,007	1,018	18,100	1,018
2023-01-19	1,029	1,031	1,011	1,014	32,900	1,014
2023-01-18	1,027	1,033	1,000	1,032	62,200	1,032
2023-01-17	1,030	1,037	1,016	1,027	33,700	1,027
2023-01-16	1,048	1,053	1,030	1,030	61,300	1,030
2023-01-13	1,024	1,077	1,024	1,068	95,500	1,068
2023-01-12	1,014	1,039	1,014	1,028	21,700	1,028
2023-01-11	1,015	1,019	1,012	1,019	15,400	1,019
2023-01-10	1,035	1,035	1,015	1,015	16,200	1,015
2023-01-06	1,030	1,034	1,023	1,030	19,000	1,030
2023-01-05	1,046	1,049	1,027	1,031	27,400	1,031
2023-01-04	1,045	1,045	1,034	1,044	23,200	1,044

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8542 (株)トマト銀行 の時系列データ [2023年度]

8542 (株)トマト銀行の時系列データ [2023年度]