8542 (株)トマト銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 322 | 324 | 320 | 320 | 4,000 | 3,200 |
| 2001-12-26 | 334 | 339 | 334 | 339 | 3,000 | 3,390 |
| 2001-12-25 | 335 | 339 | 335 | 339 | 5,000 | 3,390 |
| 2001-12-21 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-12-20 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2001-12-18 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2001-12-14 | 285 | 309 | 285 | 298 | 105,000 | 2,980 |
| 2001-12-12 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2001-12-05 | 308 | 309 | 308 | 309 | 3,000 | 3,090 |
| 2001-11-30 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2001-11-26 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2001-11-21 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2001-11-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-11-16 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-11-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-11-13 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2001-11-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-11-08 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2001-11-07 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 2001-11-05 | 315 | 340 | 315 | 340 | 2,000 | 3,400 |
| 2001-11-02 | 327 | 327 | 316 | 316 | 4,000 | 3,160 |
| 2001-11-01 | 334 | 340 | 331 | 340 | 7,000 | 3,400 |
| 2001-10-31 | 323 | 334 | 323 | 334 | 4,000 | 3,340 |
| 2001-10-30 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2001-10-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-10-25 | 342 | 343 | 342 | 343 | 5,000 | 3,430 |
| 2001-10-24 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2001-10-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-10-22 | 327 | 327 | 327 | 327 | 19,000 | 3,270 |
| 2001-10-18 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2001-10-16 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2001-10-12 | 330 | 332 | 330 | 330 | 33,000 | 3,300 |
| 2001-10-11 | 326 | 330 | 326 | 330 | 4,000 | 3,300 |
| 2001-10-10 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2001-10-05 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-10-04 | 299 | 299 | 299 | 299 | 10,000 | 2,990 |
| 2001-09-28 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2001-09-27 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2001-09-20 | 300 | 301 | 298 | 301 | 7,000 | 3,010 |
| 2001-09-19 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 2001-09-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2001-09-17 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-09-14 | 297 | 302 | 297 | 302 | 43,000 | 3,020 |
| 2001-09-13 | 275 | 275 | 261 | 271 | 8,000 | 2,710 |
| 2001-09-12 | 287 | 287 | 271 | 271 | 4,000 | 2,710 |
| 2001-09-11 | 303 | 303 | 303 | 303 | 10,000 | 3,030 |
| 2001-09-04 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2001-09-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-08-31 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2001-08-30 | 310 | 320 | 310 | 320 | 7,000 | 3,200 |
| 2001-08-28 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-08-27 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 2001-08-23 | 316 | 316 | 310 | 310 | 16,000 | 3,100 |
| 2001-08-21 | 314 | 314 | 310 | 310 | 13,000 | 3,100 |
| 2001-08-17 | 318 | 318 | 315 | 315 | 2,000 | 3,150 |
| 2001-08-10 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-08-07 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-08-06 | 316 | 316 | 316 | 316 | 5,000 | 3,160 |
| 2001-08-03 | 331 | 333 | 331 | 333 | 2,000 | 3,330 |
| 2001-08-02 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2001-08-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-07-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-07-27 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2001-07-19 | 306 | 311 | 306 | 311 | 13,000 | 3,110 |
| 2001-07-17 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2001-07-13 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2001-07-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-07-05 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2001-06-29 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2001-06-28 | 337 | 337 | 337 | 337 | 10,000 | 3,370 |
| 2001-06-21 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-06-19 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2001-06-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-06-13 | 317 | 317 | 315 | 315 | 3,000 | 3,150 |
| 2001-06-11 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-06-08 | 335 | 335 | 335 | 335 | 121,000 | 3,350 |
| 2001-05-29 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 2001-05-28 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-05-25 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-05-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-05-23 | 329 | 329 | 319 | 329 | 3,000 | 3,290 |
| 2001-05-22 | 336 | 336 | 330 | 330 | 2,000 | 3,300 |
| 2001-05-21 | 331 | 331 | 326 | 326 | 6,000 | 3,260 |
| 2001-05-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-05-02 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2001-04-23 | 353 | 354 | 353 | 354 | 5,000 | 3,540 |
| 2001-04-19 | 350 | 361 | 350 | 361 | 4,000 | 3,610 |
| 2001-04-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2001-04-10 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2001-04-09 | 347 | 347 | 347 | 347 | 5,000 | 3,470 |
| 2001-04-06 | 350 | 350 | 347 | 347 | 4,000 | 3,470 |
| 2001-04-05 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2001-04-04 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2001-03-30 | 383 | 383 | 366 | 366 | 2,000 | 3,660 |
| 2001-03-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-03-28 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 2001-03-27 | 383 | 388 | 383 | 385 | 8,000 | 3,850 |
| 2001-03-26 | 371 | 380 | 371 | 380 | 5,000 | 3,800 |
| 2001-03-23 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2001-03-16 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2001-03-15 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2001-03-12 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2001-03-09 | 380 | 380 | 349 | 349 | 61,000 | 3,490 |
| 2001-03-05 | 362 | 365 | 362 | 365 | 12,000 | 3,650 |
| 2001-03-02 | 352 | 355 | 350 | 355 | 9,000 | 3,550 |
| 2001-03-01 | 350 | 350 | 345 | 345 | 17,000 | 3,450 |
| 2001-02-28 | 345 | 350 | 345 | 350 | 6,000 | 3,500 |
| 2001-02-26 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2001-02-23 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2001-02-21 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2001-02-20 | 340 | 348 | 340 | 348 | 5,000 | 3,480 |
| 2001-02-16 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-02-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2001-02-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-02-02 | 329 | 329 | 320 | 320 | 3,000 | 3,200 |
| 2001-01-31 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2001-01-30 | 325 | 326 | 325 | 326 | 2,000 | 3,260 |
| 2001-01-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2001-01-19 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-01-18 | 345 | 350 | 345 | 349 | 9,000 | 3,490 |
| 2001-01-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2001-01-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-01-12 | 347 | 348 | 347 | 348 | 3,000 | 3,480 |
| 2001-01-11 | 347 | 347 | 347 | 347 | 5,000 | 3,470 |
| 2001-01-09 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-01-05 | 341 | 347 | 341 | 347 | 3,000 | 3,470 |
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
