8542 (株)トマト銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,186 | 1,200 | 1,175 | 1,177 | 13,600 | 1,177 |
| 2025-05-21 | 1,188 | 1,200 | 1,182 | 1,187 | 35,700 | 1,187 |
| 2025-05-20 | 1,174 | 1,188 | 1,171 | 1,182 | 12,000 | 1,182 |
| 2025-05-19 | 1,171 | 1,177 | 1,167 | 1,174 | 14,100 | 1,174 |
| 2025-05-16 | 1,168 | 1,172 | 1,162 | 1,167 | 13,300 | 1,167 |
| 2025-05-15 | 1,171 | 1,174 | 1,166 | 1,167 | 18,400 | 1,167 |
| 2025-05-14 | 1,181 | 1,181 | 1,168 | 1,171 | 25,400 | 1,171 |
| 2025-05-13 | 1,178 | 1,188 | 1,171 | 1,186 | 17,300 | 1,186 |
| 2025-05-12 | 1,190 | 1,206 | 1,161 | 1,168 | 85,400 | 1,168 |
| 2025-05-09 | 1,165 | 1,180 | 1,165 | 1,172 | 13,900 | 1,172 |
| 2025-05-08 | 1,166 | 1,169 | 1,163 | 1,163 | 10,200 | 1,163 |
| 2025-05-07 | 1,165 | 1,170 | 1,164 | 1,170 | 6,800 | 1,170 |
| 2025-05-02 | 1,173 | 1,174 | 1,164 | 1,164 | 10,800 | 1,164 |
| 2025-05-01 | 1,185 | 1,185 | 1,172 | 1,172 | 10,400 | 1,172 |
| 2025-04-30 | 1,185 | 1,194 | 1,181 | 1,181 | 16,300 | 1,181 |
| 2025-04-28 | 1,173 | 1,187 | 1,173 | 1,176 | 13,400 | 1,176 |
| 2025-04-25 | 1,164 | 1,170 | 1,163 | 1,170 | 8,500 | 1,170 |
| 2025-04-24 | 1,164 | 1,179 | 1,158 | 1,164 | 18,900 | 1,164 |
| 2025-04-23 | 1,156 | 1,160 | 1,151 | 1,160 | 13,800 | 1,160 |
| 2025-04-22 | 1,146 | 1,157 | 1,146 | 1,151 | 9,000 | 1,151 |
| 2025-04-21 | 1,149 | 1,155 | 1,147 | 1,147 | 15,300 | 1,147 |
| 2025-04-18 | 1,142 | 1,157 | 1,142 | 1,151 | 18,300 | 1,151 |
| 2025-04-17 | 1,138 | 1,144 | 1,136 | 1,142 | 12,100 | 1,142 |
| 2025-04-16 | 1,143 | 1,143 | 1,133 | 1,137 | 24,800 | 1,137 |
| 2025-04-15 | 1,128 | 1,147 | 1,127 | 1,145 | 14,500 | 1,145 |
| 2025-04-14 | 1,138 | 1,138 | 1,116 | 1,126 | 14,400 | 1,126 |
| 2025-04-11 | 1,127 | 1,127 | 1,096 | 1,118 | 25,200 | 1,118 |
| 2025-04-10 | 1,148 | 1,155 | 1,126 | 1,144 | 26,400 | 1,144 |
| 2025-04-09 | 1,125 | 1,125 | 1,075 | 1,096 | 45,900 | 1,096 |
| 2025-04-08 | 1,084 | 1,127 | 1,083 | 1,125 | 45,500 | 1,125 |
| 2025-04-07 | 1,080 | 1,080 | 1,020 | 1,054 | 79,400 | 1,054 |
| 2025-04-04 | 1,147 | 1,147 | 1,104 | 1,119 | 71,300 | 1,119 |
| 2025-04-03 | 1,180 | 1,186 | 1,168 | 1,177 | 53,800 | 1,177 |
| 2025-04-02 | 1,199 | 1,202 | 1,193 | 1,197 | 25,300 | 1,197 |
| 2025-04-01 | 1,210 | 1,213 | 1,198 | 1,199 | 25,300 | 1,199 |
| 2025-03-31 | 1,216 | 1,219 | 1,203 | 1,207 | 34,100 | 1,207 |
| 2025-03-28 | 1,203 | 1,228 | 1,203 | 1,221 | 18,800 | 1,221 |
| 2025-03-27 | 1,231 | 1,237 | 1,228 | 1,233 | 30,200 | 1,233 |
| 2025-03-26 | 1,231 | 1,233 | 1,229 | 1,230 | 9,000 | 1,230 |
| 2025-03-25 | 1,230 | 1,234 | 1,225 | 1,231 | 25,300 | 1,231 |
| 2025-03-24 | 1,237 | 1,239 | 1,226 | 1,226 | 18,000 | 1,226 |
| 2025-03-21 | 1,230 | 1,236 | 1,226 | 1,228 | 41,200 | 1,228 |
| 2025-03-19 | 1,220 | 1,230 | 1,220 | 1,223 | 20,500 | 1,223 |
| 2025-03-18 | 1,213 | 1,232 | 1,210 | 1,218 | 35,500 | 1,218 |
| 2025-03-17 | 1,219 | 1,221 | 1,207 | 1,213 | 18,800 | 1,213 |
| 2025-03-14 | 1,212 | 1,218 | 1,209 | 1,216 | 6,700 | 1,216 |
| 2025-03-13 | 1,209 | 1,213 | 1,201 | 1,212 | 8,600 | 1,212 |
| 2025-03-12 | 1,200 | 1,211 | 1,200 | 1,206 | 7,000 | 1,206 |
| 2025-03-11 | 1,212 | 1,212 | 1,193 | 1,202 | 27,000 | 1,202 |
| 2025-03-10 | 1,217 | 1,218 | 1,212 | 1,212 | 9,600 | 1,212 |
| 2025-03-07 | 1,220 | 1,224 | 1,217 | 1,217 | 9,900 | 1,217 |
| 2025-03-06 | 1,211 | 1,225 | 1,211 | 1,221 | 14,400 | 1,221 |
| 2025-03-05 | 1,212 | 1,218 | 1,212 | 1,212 | 7,300 | 1,212 |
| 2025-03-04 | 1,213 | 1,216 | 1,212 | 1,216 | 5,500 | 1,216 |
| 2025-03-03 | 1,222 | 1,222 | 1,209 | 1,217 | 17,000 | 1,217 |
| 2025-02-28 | 1,221 | 1,225 | 1,217 | 1,217 | 16,800 | 1,217 |
| 2025-02-27 | 1,223 | 1,229 | 1,222 | 1,229 | 4,600 | 1,229 |
| 2025-02-26 | 1,224 | 1,228 | 1,216 | 1,223 | 21,200 | 1,223 |
| 2025-02-25 | 1,224 | 1,233 | 1,220 | 1,223 | 11,700 | 1,223 |
| 2025-02-21 | 1,227 | 1,228 | 1,221 | 1,224 | 12,800 | 1,224 |
| 2025-02-20 | 1,230 | 1,231 | 1,224 | 1,228 | 10,600 | 1,228 |
| 2025-02-19 | 1,230 | 1,239 | 1,228 | 1,228 | 21,300 | 1,228 |
| 2025-02-18 | 1,230 | 1,235 | 1,227 | 1,229 | 15,300 | 1,229 |
| 2025-02-17 | 1,233 | 1,233 | 1,228 | 1,229 | 11,800 | 1,229 |
| 2025-02-14 | 1,236 | 1,236 | 1,230 | 1,233 | 2,600 | 1,233 |
| 2025-02-13 | 1,226 | 1,236 | 1,226 | 1,236 | 8,600 | 1,236 |
| 2025-02-12 | 1,231 | 1,238 | 1,223 | 1,224 | 12,800 | 1,224 |
| 2025-02-10 | 1,239 | 1,239 | 1,230 | 1,231 | 13,600 | 1,231 |
| 2025-02-07 | 1,234 | 1,242 | 1,233 | 1,239 | 10,600 | 1,239 |
| 2025-02-06 | 1,233 | 1,242 | 1,233 | 1,234 | 13,200 | 1,234 |
| 2025-02-05 | 1,231 | 1,247 | 1,227 | 1,234 | 28,700 | 1,234 |
| 2025-02-04 | 1,263 | 1,264 | 1,224 | 1,230 | 85,300 | 1,230 |
| 2025-02-03 | 1,253 | 1,257 | 1,240 | 1,246 | 25,300 | 1,246 |
| 2025-01-31 | 1,244 | 1,263 | 1,232 | 1,256 | 37,800 | 1,256 |
| 2025-01-30 | 1,234 | 1,245 | 1,221 | 1,225 | 157,700 | 1,225 |
| 2025-01-29 | 1,239 | 1,246 | 1,228 | 1,240 | 20,700 | 1,240 |
| 2025-01-28 | 1,219 | 1,244 | 1,219 | 1,237 | 30,100 | 1,237 |
| 2025-01-27 | 1,223 | 1,228 | 1,217 | 1,219 | 30,800 | 1,219 |
| 2025-01-24 | 1,221 | 1,221 | 1,212 | 1,220 | 19,100 | 1,220 |
| 2025-01-23 | 1,212 | 1,220 | 1,204 | 1,220 | 22,300 | 1,220 |
| 2025-01-22 | 1,213 | 1,213 | 1,205 | 1,212 | 19,500 | 1,212 |
| 2025-01-21 | 1,215 | 1,217 | 1,205 | 1,213 | 17,800 | 1,213 |
| 2025-01-20 | 1,205 | 1,214 | 1,205 | 1,212 | 15,700 | 1,212 |
| 2025-01-17 | 1,197 | 1,205 | 1,190 | 1,199 | 26,200 | 1,199 |
| 2025-01-16 | 1,218 | 1,218 | 1,194 | 1,205 | 47,100 | 1,205 |
| 2025-01-15 | 1,211 | 1,218 | 1,206 | 1,206 | 14,900 | 1,206 |
| 2025-01-14 | 1,220 | 1,221 | 1,204 | 1,212 | 31,200 | 1,212 |
| 2025-01-10 | 1,224 | 1,226 | 1,213 | 1,220 | 17,400 | 1,220 |
| 2025-01-09 | 1,232 | 1,250 | 1,222 | 1,222 | 21,200 | 1,222 |
| 2025-01-08 | 1,233 | 1,246 | 1,232 | 1,232 | 16,900 | 1,232 |
| 2025-01-07 | 1,224 | 1,234 | 1,221 | 1,230 | 16,400 | 1,230 |
| 2025-01-06 | 1,233 | 1,234 | 1,219 | 1,223 | 24,300 | 1,223 |
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