8542 (株)トマト銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-12-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-12-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-12-11 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-12-08 | 336 | 336 | 336 | 336 | 46,000 | 3,360 |
| 2000-12-07 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2000-12-06 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2000-12-01 | 361 | 366 | 361 | 366 | 4,000 | 3,660 |
| 2000-11-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-11-28 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 2000-11-27 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 2000-11-24 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-11-22 | 351 | 360 | 350 | 360 | 11,000 | 3,600 |
| 2000-11-21 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2000-11-20 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-11-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-11-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-11-15 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2000-11-14 | 346 | 352 | 346 | 347 | 6,000 | 3,470 |
| 2000-11-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-11-08 | 357 | 357 | 357 | 357 | 7,000 | 3,570 |
| 2000-11-07 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2000-11-06 | 350 | 355 | 345 | 355 | 12,000 | 3,550 |
| 2000-11-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-11-01 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-10-31 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-10-26 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-10-24 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2000-10-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-10-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-10-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-10-11 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2000-10-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2000-10-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-10-04 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2000-10-02 | 375 | 375 | 370 | 370 | 6,000 | 3,700 |
| 2000-09-29 | 368 | 370 | 363 | 370 | 9,000 | 3,700 |
| 2000-09-28 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2000-09-27 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2000-09-26 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2000-09-25 | 360 | 360 | 350 | 350 | 16,000 | 3,500 |
| 2000-09-22 | 369 | 369 | 366 | 366 | 4,000 | 3,660 |
| 2000-09-21 | 375 | 375 | 370 | 375 | 27,000 | 3,750 |
| 2000-09-20 | 360 | 375 | 360 | 375 | 13,000 | 3,750 |
| 2000-09-13 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2000-09-11 | 339 | 343 | 326 | 343 | 10,000 | 3,430 |
| 2000-09-08 | 333 | 343 | 333 | 343 | 12,000 | 3,430 |
| 2000-09-07 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 2000-08-29 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2000-08-28 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-08-25 | 363 | 364 | 363 | 364 | 10,000 | 3,640 |
| 2000-08-24 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2000-08-22 | 351 | 361 | 351 | 361 | 4,000 | 3,610 |
| 2000-08-21 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2000-08-15 | 352 | 352 | 342 | 342 | 2,000 | 3,420 |
| 2000-08-14 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2000-08-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-08-09 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 2000-08-08 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 2000-08-07 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2000-08-04 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2000-08-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-08-01 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-07-31 | 366 | 370 | 365 | 370 | 7,000 | 3,700 |
| 2000-07-25 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2000-07-11 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2000-06-30 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2000-06-21 | 369 | 369 | 369 | 369 | 7,000 | 3,690 |
| 2000-06-19 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2000-06-15 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2000-06-09 | 369 | 369 | 349 | 359 | 20,000 | 3,590 |
| 2000-06-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-06-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-06-05 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-06-01 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-05-31 | 365 | 365 | 350 | 350 | 2,000 | 3,500 |
| 2000-05-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-05-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-05-24 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-05-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-05-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-05-09 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2000-05-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-05-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-05-01 | 395 | 405 | 395 | 405 | 2,000 | 4,050 |
| 2000-04-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-04-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-04-05 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-04-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-03-30 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2000-03-29 | 435 | 445 | 435 | 445 | 5,000 | 4,450 |
| 2000-03-28 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2000-03-23 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 2000-03-21 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 2000-03-17 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2000-03-16 | 440 | 440 | 430 | 440 | 12,000 | 4,400 |
| 2000-03-15 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2000-03-14 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 2000-03-10 | 490 | 490 | 490 | 490 | 62,000 | 4,900 |
| 2000-03-08 | 500 | 500 | 490 | 500 | 30,000 | 5,000 |
| 2000-03-07 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2000-03-06 | 500 | 510 | 500 | 500 | 28,000 | 5,000 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-03-02 | 485 | 485 | 485 | 485 | 28,000 | 4,850 |
| 2000-03-01 | 430 | 485 | 430 | 485 | 32,000 | 4,850 |
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