8542 (株)トマト銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 246 | 252 | 246 | 252 | 6,000 | 2,520 |
| 2002-12-26 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2002-12-25 | 243 | 248 | 239 | 244 | 15,000 | 2,440 |
| 2002-12-24 | 256 | 256 | 245 | 245 | 4,000 | 2,450 |
| 2002-12-20 | 236 | 251 | 236 | 251 | 15,000 | 2,510 |
| 2002-12-19 | 246 | 246 | 241 | 241 | 2,000 | 2,410 |
| 2002-12-18 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2002-12-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-12-16 | 243 | 252 | 243 | 244 | 9,000 | 2,440 |
| 2002-12-13 | 251 | 260 | 251 | 258 | 182,000 | 2,580 |
| 2002-12-12 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2002-12-11 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2002-12-10 | 289 | 289 | 287 | 288 | 3,000 | 2,880 |
| 2002-12-05 | 285 | 289 | 285 | 289 | 3,000 | 2,890 |
| 2002-12-04 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2002-12-03 | 289 | 289 | 284 | 284 | 2,000 | 2,840 |
| 2002-11-29 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2002-11-28 | 289 | 290 | 288 | 288 | 13,000 | 2,880 |
| 2002-11-26 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2002-11-25 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2002-11-22 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 2002-11-21 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2002-11-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-11-18 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2002-11-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2002-11-14 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2002-11-13 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2002-11-11 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2002-11-08 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2002-11-07 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2002-11-06 | 304 | 304 | 304 | 304 | 7,000 | 3,040 |
| 2002-11-05 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2002-11-01 | 309 | 309 | 307 | 307 | 2,000 | 3,070 |
| 2002-10-31 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2002-10-24 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2002-10-23 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 2002-10-22 | 305 | 305 | 304 | 304 | 2,000 | 3,040 |
| 2002-10-21 | 304 | 304 | 304 | 304 | 7,000 | 3,040 |
| 2002-10-18 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2002-10-17 | 300 | 315 | 300 | 308 | 7,000 | 3,080 |
| 2002-10-16 | 295 | 300 | 295 | 298 | 8,000 | 2,980 |
| 2002-10-15 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2002-10-10 | 295 | 305 | 295 | 305 | 7,000 | 3,050 |
| 2002-10-09 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2002-10-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2002-10-04 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2002-10-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-09-27 | 308 | 310 | 308 | 310 | 3,000 | 3,100 |
| 2002-09-25 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2002-09-24 | 285 | 300 | 285 | 300 | 2,000 | 3,000 |
| 2002-09-20 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2002-09-19 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2002-09-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2002-09-17 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 2002-09-13 | 280 | 290 | 280 | 290 | 149,000 | 2,900 |
| 2002-09-12 | 277 | 296 | 277 | 290 | 12,000 | 2,900 |
| 2002-09-11 | 256 | 271 | 256 | 271 | 4,000 | 2,710 |
| 2002-09-10 | 270 | 274 | 254 | 261 | 20,000 | 2,610 |
| 2002-09-09 | 256 | 264 | 256 | 262 | 7,000 | 2,620 |
| 2002-09-06 | 249 | 249 | 247 | 247 | 6,000 | 2,470 |
| 2002-09-05 | 249 | 250 | 246 | 250 | 16,000 | 2,500 |
| 2002-09-04 | 252 | 252 | 247 | 248 | 18,000 | 2,480 |
| 2002-09-03 | 250 | 251 | 248 | 250 | 19,000 | 2,500 |
| 2002-09-02 | 248 | 254 | 242 | 251 | 25,000 | 2,510 |
| 2002-08-30 | 242 | 253 | 242 | 253 | 17,000 | 2,530 |
| 2002-08-29 | 245 | 251 | 244 | 245 | 12,000 | 2,450 |
| 2002-08-28 | 253 | 253 | 250 | 250 | 8,000 | 2,500 |
| 2002-08-27 | 251 | 258 | 246 | 258 | 10,000 | 2,580 |
| 2002-08-26 | 248 | 258 | 248 | 256 | 8,000 | 2,560 |
| 2002-08-23 | 254 | 256 | 250 | 256 | 5,000 | 2,560 |
| 2002-08-22 | 248 | 258 | 246 | 258 | 13,000 | 2,580 |
| 2002-08-21 | 246 | 251 | 241 | 251 | 19,000 | 2,510 |
| 2002-08-20 | 244 | 253 | 243 | 246 | 11,000 | 2,460 |
| 2002-08-19 | 248 | 250 | 239 | 248 | 20,000 | 2,480 |
| 2002-08-16 | 247 | 251 | 247 | 248 | 17,000 | 2,480 |
| 2002-08-15 | 254 | 254 | 249 | 249 | 7,000 | 2,490 |
| 2002-08-14 | 250 | 258 | 249 | 249 | 22,000 | 2,490 |
| 2002-08-13 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2002-08-12 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2002-08-09 | 270 | 271 | 270 | 271 | 18,000 | 2,710 |
| 2002-08-08 | 267 | 267 | 267 | 267 | 5,000 | 2,670 |
| 2002-08-07 | 270 | 272 | 266 | 269 | 23,000 | 2,690 |
| 2002-08-06 | 271 | 274 | 267 | 270 | 22,000 | 2,700 |
| 2002-08-05 | 279 | 289 | 279 | 285 | 30,000 | 2,850 |
| 2002-08-02 | 270 | 275 | 265 | 272 | 25,000 | 2,720 |
| 2002-08-01 | 270 | 275 | 269 | 270 | 31,000 | 2,700 |
| 2002-07-31 | 265 | 272 | 265 | 266 | 20,000 | 2,660 |
| 2002-07-30 | 254 | 257 | 254 | 257 | 20,000 | 2,570 |
| 2002-07-29 | 253 | 254 | 253 | 253 | 19,000 | 2,530 |
| 2002-07-26 | 251 | 252 | 251 | 252 | 37,000 | 2,520 |
| 2002-07-25 | 258 | 258 | 255 | 255 | 8,000 | 2,550 |
| 2002-07-24 | 259 | 260 | 257 | 257 | 19,000 | 2,570 |
| 2002-07-22 | 257 | 260 | 257 | 260 | 7,000 | 2,600 |
| 2002-07-16 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2002-07-15 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2002-07-11 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2002-07-09 | 251 | 251 | 249 | 250 | 44,000 | 2,500 |
| 2002-07-08 | 257 | 260 | 250 | 251 | 19,000 | 2,510 |
| 2002-07-05 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2002-07-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2002-06-28 | 247 | 247 | 245 | 245 | 3,000 | 2,450 |
| 2002-06-27 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2002-06-26 | 254 | 254 | 251 | 252 | 4,000 | 2,520 |
| 2002-06-25 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2002-06-24 | 258 | 258 | 253 | 253 | 6,000 | 2,530 |
| 2002-06-20 | 251 | 267 | 251 | 267 | 6,000 | 2,670 |
| 2002-06-19 | 254 | 256 | 249 | 249 | 11,000 | 2,490 |
| 2002-06-18 | 263 | 275 | 262 | 262 | 8,000 | 2,620 |
| 2002-06-17 | 280 | 280 | 268 | 268 | 6,000 | 2,680 |
| 2002-06-14 | 289 | 289 | 265 | 275 | 174,000 | 2,750 |
| 2002-06-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-06-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2002-06-04 | 293 | 297 | 293 | 296 | 5,000 | 2,960 |
| 2002-05-28 | 290 | 298 | 290 | 298 | 5,000 | 2,980 |
| 2002-05-24 | 277 | 281 | 277 | 281 | 15,000 | 2,810 |
| 2002-05-23 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2002-05-14 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2002-05-10 | 268 | 283 | 268 | 282 | 22,000 | 2,820 |
| 2002-05-09 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2002-05-02 | 284 | 284 | 279 | 284 | 3,000 | 2,840 |
| 2002-05-01 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2002-04-30 | 292 | 292 | 287 | 287 | 3,000 | 2,870 |
| 2002-04-24 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2002-04-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-04-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2002-04-18 | 290 | 296 | 290 | 296 | 5,000 | 2,960 |
| 2002-04-17 | 285 | 300 | 284 | 300 | 15,000 | 3,000 |
| 2002-04-12 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 2002-04-01 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2002-03-29 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2002-03-28 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2002-03-27 | 305 | 309 | 305 | 309 | 2,000 | 3,090 |
| 2002-03-26 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2002-03-25 | 307 | 307 | 306 | 306 | 2,000 | 3,060 |
| 2002-03-22 | 298 | 302 | 294 | 297 | 11,000 | 2,970 |
| 2002-03-20 | 298 | 303 | 295 | 303 | 5,000 | 3,030 |
| 2002-03-19 | 305 | 305 | 297 | 297 | 8,000 | 2,970 |
| 2002-03-18 | 303 | 303 | 300 | 300 | 3,000 | 3,000 |
| 2002-03-14 | 305 | 308 | 303 | 308 | 5,000 | 3,080 |
| 2002-03-13 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2002-03-12 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2002-03-11 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2002-03-08 | 325 | 325 | 323 | 323 | 131,000 | 3,230 |
| 2002-03-06 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2002-03-05 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2002-03-04 | 318 | 326 | 318 | 321 | 5,000 | 3,210 |
| 2002-02-28 | 322 | 322 | 317 | 317 | 4,000 | 3,170 |
| 2002-02-27 | 304 | 312 | 304 | 312 | 2,000 | 3,120 |
| 2002-02-25 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2002-02-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-02-21 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 2002-02-20 | 300 | 305 | 300 | 305 | 9,000 | 3,050 |
| 2002-02-19 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2002-02-18 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2002-02-15 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2002-02-14 | 305 | 310 | 305 | 305 | 13,000 | 3,050 |
| 2002-02-13 | 300 | 305 | 300 | 305 | 10,000 | 3,050 |
| 2002-02-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-02-08 | 295 | 300 | 295 | 300 | 40,000 | 3,000 |
| 2002-02-07 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2002-02-06 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2002-02-05 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2002-02-01 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2002-01-25 | 300 | 310 | 300 | 310 | 6,000 | 3,100 |
| 2002-01-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-01-23 | 318 | 322 | 312 | 322 | 10,000 | 3,220 |
| 2002-01-22 | 322 | 325 | 315 | 325 | 12,000 | 3,250 |
| 2002-01-21 | 321 | 322 | 321 | 322 | 7,000 | 3,220 |
| 2002-01-18 | 304 | 305 | 304 | 305 | 12,000 | 3,050 |
| 2002-01-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2002-01-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2002-01-15 | 307 | 308 | 302 | 302 | 6,000 | 3,020 |
| 2002-01-11 | 333 | 333 | 333 | 333 | 31,000 | 3,330 |
| 2002-01-10 | 310 | 310 | 309 | 309 | 9,000 | 3,090 |
| 2002-01-07 | 350 | 350 | 335 | 335 | 3,000 | 3,350 |
| 2002-01-04 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
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