1. HOME >
  2. 株価時系列 >
  3. 8542 >
  4. 2004年

8542 (株)トマト銀行 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302482482482481,0002,480
2004-12-2924724824324328,0002,430
2004-12-282442442442441,0002,440
2004-12-272402402402401,0002,400
2004-12-2424024023923923,0002,390
2004-12-222402402382406,0002,400
2004-12-2123524023524035,0002,400
2004-12-2023523823523548,0002,350
2004-12-172332352332359,0002,350
2004-12-162302322302322,0002,320
2004-12-1523623623223254,0002,320
2004-12-1423323423223414,0002,340
2004-12-1323323423223224,0002,320
2004-12-10232232229232125,0002,320
2004-12-092262262262263,0002,260
2004-12-0822623022522825,0002,280
2004-12-072272272272272,0002,270
2004-12-062292292292291,0002,290
2004-12-032292322292297,0002,290
2004-12-012262262262266,0002,260
2004-11-302282282272276,0002,270
2004-11-292252292252285,0002,280
2004-11-262292292262269,0002,260
2004-11-252292292292297,0002,290
2004-11-2422922922922925,0002,290
2004-11-222282292282294,0002,290
2004-11-192272272272271,0002,270
2004-11-182262282262285,0002,280
2004-11-172312312272275,0002,270
2004-11-162322322322321,0002,320
2004-11-1523523523223212,0002,320
2004-11-1222823322823328,0002,330
2004-11-102332332302305,0002,300
2004-11-092302302302301,0002,300
2004-11-082342342302306,0002,300
2004-11-052292352292359,0002,350
2004-11-042292292292294,0002,290
2004-11-022272292272275,0002,270
2004-11-012292292292294,0002,290
2004-10-292282302282295,0002,290
2004-10-2823023022822810,0002,280
2004-10-2722923022923010,0002,300
2004-10-262292292272277,0002,270
2004-10-252302302282288,0002,280
2004-10-222312312302308,0002,300
2004-10-2123523723423431,0002,340
2004-10-2023223523023525,0002,350
2004-10-192312312282294,0002,290
2004-10-182322322282285,0002,280
2004-10-152322322322321,0002,320
2004-10-1423523523123119,0002,310
2004-10-1323523523323424,0002,340
2004-10-1223523623323420,0002,340
2004-10-0823823823623612,0002,360
2004-10-072442442422437,0002,430
2004-10-0623924223924210,0002,420
2004-10-052392392392391,0002,390
2004-10-042362362362363,0002,360
2004-10-0122923222923010,0002,300
2004-09-302352352302304,0002,300
2004-09-2923023122922917,0002,290
2004-09-282312322292296,0002,290
2004-09-272342342342341,0002,340
2004-09-2424024023823814,0002,380
2004-09-222402402402402,0002,400
2004-09-2124024124024027,0002,400
2004-09-172392402392406,0002,400
2004-09-162422422382389,0002,380
2004-09-1523724423724221,0002,420
2004-09-142452472452472,0002,470
2004-09-132412412412411,0002,410
2004-09-10246246241241139,0002,410
2004-09-0924224324124314,0002,430
2004-09-082432432432435,0002,430
2004-09-072402412392395,0002,390
2004-09-0624324424124210,0002,420
2004-09-032412452412454,0002,450
2004-09-0224224524024011,0002,400
2004-09-0123124523124521,0002,450
2004-08-312362362322355,0002,350
2004-08-302342342332335,0002,330
2004-08-2723023322823316,0002,330
2004-08-262322322322321,0002,320
2004-08-252352352322328,0002,320
2004-08-2423223223223212,0002,320
2004-08-232312322312329,0002,320
2004-08-202312312312312,0002,310
2004-08-192322322312312,0002,310
2004-08-182292292292295,0002,290
2004-08-172292292292291,0002,290
2004-08-162292292292298,0002,290
2004-08-1323123122822821,0002,280
2004-08-1223023023023012,0002,300
2004-08-112322322302308,0002,300
2004-08-102302302302303,0002,300
2004-08-092282282282286,0002,280
2004-08-062292292292291,0002,290
2004-08-052302302302301,0002,300
2004-08-042302302302307,0002,300
2004-08-032322322302305,0002,300
2004-08-022322352322349,0002,340
2004-07-3023023323023320,0002,330
2004-07-2923123223023011,0002,300
2004-07-282342342312319,0002,310
2004-07-272322322312314,0002,310
2004-07-262352352312314,0002,310
2004-07-2324024023223223,0002,320
2004-07-2223623723623612,0002,360
2004-07-212332362332365,0002,360
2004-07-202412412312328,0002,320
2004-07-1623223823223812,0002,380
2004-07-1523524023223229,0002,320
2004-07-1423923923323326,0002,330
2004-07-132382382382381,0002,380
2004-07-1224024023823814,0002,380
2004-07-0923823823323328,0002,330
2004-07-082342352332333,0002,330
2004-07-0724024023323447,0002,340
2004-07-062402402402402,0002,400
2004-07-0524024023523812,0002,380
2004-07-0224624624224211,0002,420
2004-07-0124825024724718,0002,470
2004-06-3024724924724915,0002,490
2004-06-2925025024524813,0002,480
2004-06-2824624724524521,0002,450
2004-06-252472472452468,0002,460
2004-06-242472472452453,0002,450
2004-06-2324524524224239,0002,420
2004-06-222402442402445,0002,440
2004-06-212382442382408,0002,400
2004-06-1824724723823811,0002,380
2004-06-172462462452467,0002,460
2004-06-162392442392444,0002,440
2004-06-1524024323923916,0002,390
2004-06-1423824223824210,0002,420
2004-06-11243243238238255,0002,380
2004-06-1024424623724512,0002,450
2004-06-0924724724224211,0002,420
2004-06-082452452452452,0002,450
2004-06-0723924723924412,0002,440
2004-06-042342362342363,0002,360
2004-06-0323823823323310,0002,330
2004-06-022422422402407,0002,400
2004-06-0124224524124225,0002,420
2004-05-312462462402435,0002,430
2004-05-2823524023523814,0002,380
2004-05-2724224224024018,0002,400
2004-05-2624024524024313,0002,430
2004-05-2524825024124156,0002,410
2004-05-2424024423724125,0002,410
2004-05-212322322312314,0002,310
2004-05-202292302262309,0002,300
2004-05-192252252252255,0002,250
2004-05-1822023222022319,0002,230
2004-05-172282282202207,0002,200
2004-05-1423123322922937,0002,290
2004-05-1323823823023013,0002,300
2004-05-1223623623023326,0002,330
2004-05-1124024022523139,0002,310
2004-05-1026026524124414,0002,440
2004-05-0726326626026515,0002,650
2004-05-0626626726426643,0002,660
2004-04-3026626726026527,0002,650
2004-04-2827427427027117,0002,710
2004-04-2728428527427916,0002,790
2004-04-2628628828628615,0002,860
2004-04-2328429528028647,0002,860
2004-04-2228228427927936,0002,790
2004-04-2128928928128146,0002,810
2004-04-2028428926728934,0002,890
2004-04-1929029226328953,0002,890
2004-04-1632232229930530,0003,050
2004-04-15317319297317120,0003,170
2004-04-14325326305312134,0003,120
2004-04-13362362321321542,0003,210
2004-04-12263320263312190,0003,120
2004-04-0925826725325427,0002,540
2004-04-0824326024325939,0002,590
2004-04-0724324624324313,0002,430
2004-04-0623524423524343,0002,430
2004-04-052422452422452,0002,450
2004-04-0224224524224228,0002,420
2004-04-012452452412415,0002,410
2004-03-3123924323724312,0002,430
2004-03-302362392362393,0002,390
2004-03-2923924223924211,0002,420
2004-03-2623623923623912,0002,390
2004-03-252352392352395,0002,390
2004-03-242352352322323,0002,320
2004-03-2323723722923216,0002,320
2004-03-2223723823723735,0002,370
2004-03-1923923923723722,0002,370
2004-03-1824224223823912,0002,390
2004-03-1723724223724213,0002,420
2004-03-162372372372371,0002,370
2004-03-1523624223624215,0002,420
2004-03-12228236228232131,0002,320
2004-03-1123323623223616,0002,360
2004-03-1021923521923291,0002,320
2004-03-092382382382381,0002,380
2004-03-0823923923823814,0002,380
2004-03-0523623623223212,0002,320
2004-03-0423223523023510,0002,350
2004-03-032222232222232,0002,230
2004-03-022222222212213,0002,210
2004-03-0121722421722314,0002,230
2004-02-2721621621021646,0002,160
2004-02-262162162142165,0002,160
2004-02-252142152142153,0002,150
2004-02-242202202152155,0002,150
2004-02-2322022022022032,0002,200
2004-02-202202202202201,0002,200
2004-02-192162162152155,0002,150
2004-02-182202202182187,0002,180
2004-02-172192202162163,0002,160
2004-02-162202202202201,0002,200
2004-02-132212212152155,0002,150
2004-02-122202202202204,0002,200
2004-02-102202202202204,0002,200
2004-02-062182182182183,0002,180
2004-02-052162212162217,0002,210
2004-02-042212232212232,0002,230
2004-02-032242242172249,0002,240
2004-02-022222242212247,0002,240
2004-01-302242242202239,0002,230
2004-01-2922922922622611,0002,260
2004-01-2822922922622954,0002,290
2004-01-272322322272296,0002,290
2004-01-262282312282298,0002,290
2004-01-2323723722722727,0002,270
2004-01-222232272232272,0002,270
2004-01-212212252212236,0002,230
2004-01-2022422521821817,0002,180
2004-01-192142142142144,0002,140
2004-01-162142142142142,0002,140
2004-01-152152152142145,0002,140
2004-01-142202202182183,0002,180
2004-01-132182182172172,0002,170
2004-01-092202202152152,0002,150
2004-01-082162212162212,0002,210
2004-01-072172172122167,0002,160
2004-01-062212212212215,0002,210
2004-01-052192192192196,0002,190

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