8542 (株)トマト銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 355 | 355 | 352 | 352 | 47,000 | 3,520 |
| 2005-12-29 | 357 | 357 | 353 | 355 | 78,000 | 3,550 |
| 2005-12-28 | 352 | 358 | 352 | 357 | 85,000 | 3,570 |
| 2005-12-27 | 353 | 354 | 351 | 352 | 154,000 | 3,520 |
| 2005-12-26 | 354 | 359 | 351 | 353 | 59,000 | 3,530 |
| 2005-12-22 | 359 | 359 | 354 | 354 | 92,000 | 3,540 |
| 2005-12-21 | 355 | 363 | 353 | 360 | 236,000 | 3,600 |
| 2005-12-20 | 355 | 356 | 353 | 355 | 68,000 | 3,550 |
| 2005-12-19 | 355 | 356 | 351 | 354 | 105,000 | 3,540 |
| 2005-12-16 | 356 | 361 | 352 | 360 | 138,000 | 3,600 |
| 2005-12-15 | 367 | 367 | 352 | 356 | 206,000 | 3,560 |
| 2005-12-14 | 369 | 369 | 360 | 367 | 208,000 | 3,670 |
| 2005-12-13 | 365 | 369 | 363 | 364 | 267,000 | 3,640 |
| 2005-12-12 | 356 | 365 | 354 | 363 | 529,000 | 3,630 |
| 2005-12-09 | 354 | 354 | 348 | 351 | 255,000 | 3,510 |
| 2005-12-08 | 358 | 358 | 346 | 349 | 212,000 | 3,490 |
| 2005-12-07 | 353 | 358 | 353 | 353 | 340,000 | 3,530 |
| 2005-12-06 | 350 | 357 | 347 | 352 | 390,000 | 3,520 |
| 2005-12-05 | 348 | 350 | 346 | 347 | 360,000 | 3,470 |
| 2005-12-02 | 343 | 346 | 340 | 345 | 245,000 | 3,450 |
| 2005-12-01 | 332 | 342 | 332 | 342 | 122,000 | 3,420 |
| 2005-11-30 | 338 | 340 | 337 | 337 | 94,000 | 3,370 |
| 2005-11-29 | 338 | 341 | 337 | 338 | 83,000 | 3,380 |
| 2005-11-28 | 338 | 344 | 336 | 337 | 112,000 | 3,370 |
| 2005-11-25 | 334 | 344 | 333 | 341 | 185,000 | 3,410 |
| 2005-11-24 | 346 | 346 | 331 | 333 | 146,000 | 3,330 |
| 2005-11-22 | 341 | 345 | 341 | 342 | 141,000 | 3,420 |
| 2005-11-21 | 348 | 348 | 339 | 339 | 116,000 | 3,390 |
| 2005-11-18 | 348 | 350 | 344 | 348 | 342,000 | 3,480 |
| 2005-11-17 | 343 | 348 | 342 | 346 | 222,000 | 3,460 |
| 2005-11-16 | 333 | 344 | 330 | 343 | 296,000 | 3,430 |
| 2005-11-15 | 329 | 337 | 326 | 334 | 304,000 | 3,340 |
| 2005-11-14 | 337 | 338 | 326 | 326 | 171,000 | 3,260 |
| 2005-11-11 | 329 | 335 | 327 | 331 | 171,000 | 3,310 |
| 2005-11-10 | 334 | 334 | 328 | 329 | 265,000 | 3,290 |
| 2005-11-09 | 337 | 337 | 332 | 334 | 377,000 | 3,340 |
| 2005-11-08 | 340 | 345 | 331 | 332 | 363,000 | 3,320 |
| 2005-11-07 | 343 | 343 | 326 | 331 | 660,000 | 3,310 |
| 2005-11-04 | 351 | 357 | 341 | 343 | 744,000 | 3,430 |
| 2005-11-02 | 367 | 370 | 344 | 351 | 1,144,000 | 3,510 |
| 2005-11-01 | 350 | 356 | 346 | 353 | 473,000 | 3,530 |
| 2005-10-31 | 325 | 335 | 324 | 331 | 798,000 | 3,310 |
| 2005-10-28 | 310 | 333 | 307 | 321 | 1,188,000 | 3,210 |
| 2005-10-27 | 300 | 304 | 298 | 303 | 363,000 | 3,030 |
| 2005-10-26 | 293 | 299 | 292 | 295 | 173,000 | 2,950 |
| 2005-10-25 | 284 | 292 | 284 | 288 | 110,000 | 2,880 |
| 2005-10-24 | 289 | 293 | 283 | 283 | 128,000 | 2,830 |
| 2005-10-21 | 283 | 285 | 276 | 285 | 152,000 | 2,850 |
| 2005-10-20 | 284 | 289 | 280 | 284 | 123,000 | 2,840 |
| 2005-10-19 | 290 | 292 | 282 | 283 | 157,000 | 2,830 |
| 2005-10-18 | 287 | 291 | 285 | 285 | 64,000 | 2,850 |
| 2005-10-17 | 290 | 292 | 286 | 286 | 110,000 | 2,860 |
| 2005-10-14 | 294 | 295 | 286 | 286 | 96,000 | 2,860 |
| 2005-10-13 | 294 | 297 | 288 | 294 | 126,000 | 2,940 |
| 2005-10-12 | 295 | 298 | 291 | 294 | 159,000 | 2,940 |
| 2005-10-11 | 281 | 291 | 281 | 290 | 157,000 | 2,900 |
| 2005-10-07 | 286 | 286 | 280 | 283 | 63,000 | 2,830 |
| 2005-10-06 | 294 | 296 | 286 | 287 | 139,000 | 2,870 |
| 2005-10-05 | 302 | 302 | 293 | 299 | 165,000 | 2,990 |
| 2005-10-04 | 297 | 301 | 293 | 299 | 130,000 | 2,990 |
| 2005-10-03 | 300 | 300 | 289 | 296 | 111,000 | 2,960 |
| 2005-09-30 | 306 | 307 | 300 | 300 | 269,000 | 3,000 |
| 2005-09-29 | 299 | 302 | 296 | 302 | 240,000 | 3,020 |
| 2005-09-28 | 295 | 298 | 291 | 298 | 118,000 | 2,980 |
| 2005-09-27 | 300 | 300 | 296 | 296 | 220,000 | 2,960 |
| 2005-09-26 | 292 | 299 | 290 | 299 | 238,000 | 2,990 |
| 2005-09-22 | 287 | 300 | 286 | 291 | 321,000 | 2,910 |
| 2005-09-21 | 287 | 289 | 281 | 286 | 143,000 | 2,860 |
| 2005-09-20 | 279 | 288 | 278 | 280 | 202,000 | 2,800 |
| 2005-09-16 | 278 | 279 | 277 | 279 | 88,000 | 2,790 |
| 2005-09-15 | 275 | 277 | 275 | 277 | 60,000 | 2,770 |
| 2005-09-14 | 275 | 277 | 273 | 275 | 62,000 | 2,750 |
| 2005-09-13 | 277 | 277 | 274 | 275 | 40,000 | 2,750 |
| 2005-09-12 | 277 | 278 | 272 | 275 | 74,000 | 2,750 |
| 2005-09-09 | 272 | 275 | 269 | 275 | 262,000 | 2,750 |
| 2005-09-08 | 270 | 271 | 269 | 269 | 19,000 | 2,690 |
| 2005-09-07 | 274 | 274 | 270 | 270 | 38,000 | 2,700 |
| 2005-09-06 | 277 | 277 | 272 | 272 | 39,000 | 2,720 |
| 2005-09-05 | 272 | 277 | 272 | 277 | 55,000 | 2,770 |
| 2005-09-02 | 277 | 278 | 272 | 276 | 47,000 | 2,760 |
| 2005-09-01 | 275 | 278 | 273 | 273 | 115,000 | 2,730 |
| 2005-08-31 | 276 | 276 | 271 | 271 | 31,000 | 2,710 |
| 2005-08-30 | 270 | 275 | 270 | 271 | 54,000 | 2,710 |
| 2005-08-29 | 273 | 277 | 269 | 272 | 139,000 | 2,720 |
| 2005-08-26 | 270 | 274 | 269 | 272 | 79,000 | 2,720 |
| 2005-08-25 | 277 | 277 | 272 | 273 | 53,000 | 2,730 |
| 2005-08-24 | 272 | 277 | 271 | 276 | 71,000 | 2,760 |
| 2005-08-23 | 270 | 275 | 269 | 272 | 169,000 | 2,720 |
| 2005-08-22 | 265 | 269 | 263 | 269 | 102,000 | 2,690 |
| 2005-08-19 | 266 | 266 | 264 | 265 | 49,000 | 2,650 |
| 2005-08-18 | 265 | 271 | 265 | 266 | 98,000 | 2,660 |
| 2005-08-17 | 270 | 270 | 265 | 265 | 48,000 | 2,650 |
| 2005-08-16 | 269 | 270 | 265 | 270 | 97,000 | 2,700 |
| 2005-08-15 | 268 | 268 | 266 | 266 | 59,000 | 2,660 |
| 2005-08-12 | 269 | 269 | 265 | 266 | 101,000 | 2,660 |
| 2005-08-11 | 260 | 265 | 259 | 265 | 103,000 | 2,650 |
| 2005-08-10 | 247 | 260 | 247 | 260 | 91,000 | 2,600 |
| 2005-08-09 | 243 | 249 | 243 | 247 | 41,000 | 2,470 |
| 2005-08-08 | 246 | 246 | 236 | 242 | 62,000 | 2,420 |
| 2005-08-05 | 255 | 256 | 246 | 247 | 52,000 | 2,470 |
| 2005-08-04 | 259 | 259 | 253 | 256 | 38,000 | 2,560 |
| 2005-08-03 | 257 | 258 | 253 | 258 | 22,000 | 2,580 |
| 2005-08-02 | 259 | 259 | 256 | 257 | 38,000 | 2,570 |
| 2005-08-01 | 260 | 260 | 258 | 260 | 32,000 | 2,600 |
| 2005-07-29 | 261 | 262 | 257 | 262 | 65,000 | 2,620 |
| 2005-07-28 | 259 | 262 | 259 | 261 | 39,000 | 2,610 |
| 2005-07-27 | 258 | 259 | 257 | 259 | 55,000 | 2,590 |
| 2005-07-26 | 256 | 258 | 256 | 257 | 15,000 | 2,570 |
| 2005-07-25 | 256 | 257 | 256 | 257 | 29,000 | 2,570 |
| 2005-07-22 | 259 | 259 | 256 | 256 | 22,000 | 2,560 |
| 2005-07-21 | 258 | 258 | 258 | 258 | 33,000 | 2,580 |
| 2005-07-20 | 258 | 258 | 256 | 258 | 24,000 | 2,580 |
| 2005-07-19 | 256 | 258 | 256 | 256 | 18,000 | 2,560 |
| 2005-07-15 | 259 | 259 | 256 | 256 | 31,000 | 2,560 |
| 2005-07-14 | 254 | 259 | 254 | 256 | 54,000 | 2,560 |
| 2005-07-13 | 256 | 257 | 254 | 257 | 19,000 | 2,570 |
| 2005-07-12 | 257 | 257 | 256 | 256 | 11,000 | 2,560 |
| 2005-07-11 | 257 | 258 | 254 | 256 | 62,000 | 2,560 |
| 2005-07-08 | 255 | 259 | 255 | 256 | 44,000 | 2,560 |
| 2005-07-07 | 253 | 256 | 253 | 255 | 50,000 | 2,550 |
| 2005-07-06 | 255 | 258 | 255 | 256 | 37,000 | 2,560 |
| 2005-07-05 | 255 | 260 | 255 | 255 | 33,000 | 2,550 |
| 2005-07-04 | 260 | 260 | 256 | 260 | 74,000 | 2,600 |
| 2005-07-01 | 257 | 260 | 254 | 259 | 44,000 | 2,590 |
| 2005-06-30 | 254 | 255 | 253 | 253 | 38,000 | 2,530 |
| 2005-06-29 | 255 | 255 | 254 | 255 | 66,000 | 2,550 |
| 2005-06-28 | 255 | 255 | 252 | 255 | 41,000 | 2,550 |
| 2005-06-27 | 258 | 258 | 251 | 254 | 51,000 | 2,540 |
| 2005-06-24 | 255 | 260 | 255 | 258 | 26,000 | 2,580 |
| 2005-06-23 | 258 | 259 | 255 | 255 | 45,000 | 2,550 |
| 2005-06-22 | 260 | 260 | 257 | 259 | 42,000 | 2,590 |
| 2005-06-21 | 255 | 258 | 255 | 258 | 17,000 | 2,580 |
| 2005-06-20 | 259 | 260 | 253 | 253 | 59,000 | 2,530 |
| 2005-06-17 | 258 | 260 | 256 | 260 | 29,000 | 2,600 |
| 2005-06-16 | 257 | 258 | 256 | 256 | 65,000 | 2,560 |
| 2005-06-15 | 253 | 255 | 252 | 255 | 73,000 | 2,550 |
| 2005-06-14 | 252 | 253 | 251 | 252 | 49,000 | 2,520 |
| 2005-06-13 | 250 | 251 | 250 | 251 | 25,000 | 2,510 |
| 2005-06-10 | 254 | 254 | 250 | 250 | 95,000 | 2,500 |
| 2005-06-09 | 252 | 253 | 251 | 252 | 39,000 | 2,520 |
| 2005-06-08 | 251 | 252 | 251 | 251 | 24,000 | 2,510 |
| 2005-06-07 | 249 | 251 | 247 | 250 | 39,000 | 2,500 |
| 2005-06-06 | 250 | 252 | 250 | 252 | 29,000 | 2,520 |
| 2005-06-03 | 251 | 251 | 250 | 251 | 17,000 | 2,510 |
| 2005-06-02 | 254 | 255 | 252 | 252 | 37,000 | 2,520 |
| 2005-06-01 | 253 | 254 | 251 | 253 | 22,000 | 2,530 |
| 2005-05-31 | 251 | 254 | 250 | 252 | 62,000 | 2,520 |
| 2005-05-30 | 254 | 255 | 250 | 253 | 37,000 | 2,530 |
| 2005-05-27 | 252 | 252 | 250 | 250 | 23,000 | 2,500 |
| 2005-05-26 | 251 | 252 | 250 | 252 | 16,000 | 2,520 |
| 2005-05-25 | 252 | 252 | 250 | 250 | 28,000 | 2,500 |
| 2005-05-24 | 254 | 255 | 251 | 251 | 33,000 | 2,510 |
| 2005-05-23 | 256 | 256 | 252 | 254 | 58,000 | 2,540 |
| 2005-05-20 | 257 | 257 | 251 | 252 | 21,000 | 2,520 |
| 2005-05-19 | 253 | 256 | 251 | 252 | 74,000 | 2,520 |
| 2005-05-18 | 251 | 252 | 249 | 249 | 46,000 | 2,490 |
| 2005-05-17 | 256 | 259 | 249 | 249 | 78,000 | 2,490 |
| 2005-05-16 | 255 | 258 | 255 | 256 | 47,000 | 2,560 |
| 2005-05-13 | 260 | 263 | 260 | 260 | 21,000 | 2,600 |
| 2005-05-12 | 267 | 267 | 261 | 262 | 35,000 | 2,620 |
| 2005-05-11 | 268 | 272 | 264 | 265 | 37,000 | 2,650 |
| 2005-05-10 | 266 | 268 | 263 | 263 | 45,000 | 2,630 |
| 2005-05-09 | 270 | 270 | 262 | 266 | 26,000 | 2,660 |
| 2005-05-06 | 260 | 269 | 258 | 265 | 88,000 | 2,650 |
| 2005-05-02 | 258 | 261 | 255 | 260 | 32,000 | 2,600 |
| 2005-04-28 | 266 | 267 | 260 | 260 | 41,000 | 2,600 |
| 2005-04-27 | 264 | 266 | 261 | 266 | 37,000 | 2,660 |
| 2005-04-26 | 263 | 268 | 258 | 264 | 114,000 | 2,640 |
| 2005-04-25 | 260 | 265 | 258 | 262 | 45,000 | 2,620 |
| 2005-04-22 | 260 | 260 | 255 | 257 | 93,000 | 2,570 |
| 2005-04-21 | 261 | 264 | 253 | 259 | 80,000 | 2,590 |
| 2005-04-20 | 263 | 263 | 257 | 261 | 66,000 | 2,610 |
| 2005-04-19 | 250 | 257 | 250 | 253 | 98,000 | 2,530 |
| 2005-04-18 | 264 | 264 | 247 | 248 | 160,000 | 2,480 |
| 2005-04-15 | 271 | 272 | 266 | 267 | 107,000 | 2,670 |
| 2005-04-14 | 274 | 277 | 270 | 276 | 95,000 | 2,760 |
| 2005-04-13 | 274 | 278 | 274 | 276 | 77,000 | 2,760 |
| 2005-04-12 | 278 | 278 | 271 | 271 | 76,000 | 2,710 |
| 2005-04-11 | 281 | 283 | 276 | 283 | 115,000 | 2,830 |
| 2005-04-08 | 280 | 287 | 280 | 285 | 54,000 | 2,850 |
| 2005-04-07 | 285 | 287 | 277 | 285 | 93,000 | 2,850 |
| 2005-04-06 | 286 | 287 | 285 | 287 | 55,000 | 2,870 |
| 2005-04-05 | 292 | 293 | 288 | 288 | 68,000 | 2,880 |
| 2005-04-04 | 293 | 293 | 290 | 291 | 20,000 | 2,910 |
| 2005-04-01 | 290 | 294 | 290 | 293 | 26,000 | 2,930 |
| 2005-03-31 | 289 | 293 | 289 | 291 | 34,000 | 2,910 |
| 2005-03-30 | 289 | 289 | 282 | 289 | 33,000 | 2,890 |
| 2005-03-29 | 294 | 296 | 292 | 292 | 25,000 | 2,920 |
| 2005-03-28 | 297 | 298 | 291 | 291 | 17,000 | 2,910 |
| 2005-03-25 | 302 | 302 | 297 | 300 | 50,000 | 3,000 |
| 2005-03-24 | 301 | 303 | 300 | 301 | 47,000 | 3,010 |
| 2005-03-23 | 303 | 304 | 300 | 301 | 71,000 | 3,010 |
| 2005-03-22 | 301 | 309 | 300 | 300 | 196,000 | 3,000 |
| 2005-03-18 | 298 | 300 | 296 | 300 | 85,000 | 3,000 |
| 2005-03-17 | 295 | 296 | 290 | 296 | 54,000 | 2,960 |
| 2005-03-16 | 291 | 295 | 291 | 294 | 18,000 | 2,940 |
| 2005-03-15 | 295 | 296 | 290 | 291 | 76,000 | 2,910 |
| 2005-03-14 | 293 | 299 | 293 | 294 | 117,000 | 2,940 |
| 2005-03-11 | 292 | 294 | 291 | 291 | 257,000 | 2,910 |
| 2005-03-10 | 293 | 294 | 291 | 291 | 38,000 | 2,910 |
| 2005-03-09 | 295 | 296 | 290 | 293 | 47,000 | 2,930 |
| 2005-03-08 | 294 | 295 | 292 | 293 | 40,000 | 2,930 |
| 2005-03-07 | 291 | 293 | 289 | 293 | 59,000 | 2,930 |
| 2005-03-04 | 293 | 293 | 291 | 292 | 35,000 | 2,920 |
| 2005-03-03 | 293 | 295 | 291 | 295 | 48,000 | 2,950 |
| 2005-03-02 | 290 | 296 | 290 | 295 | 101,000 | 2,950 |
| 2005-03-01 | 290 | 293 | 290 | 290 | 57,000 | 2,900 |
| 2005-02-28 | 293 | 293 | 289 | 292 | 44,000 | 2,920 |
| 2005-02-25 | 287 | 295 | 284 | 295 | 42,000 | 2,950 |
| 2005-02-24 | 284 | 285 | 283 | 285 | 14,000 | 2,850 |
| 2005-02-23 | 288 | 288 | 284 | 284 | 51,000 | 2,840 |
| 2005-02-22 | 290 | 294 | 287 | 287 | 76,000 | 2,870 |
| 2005-02-21 | 282 | 286 | 282 | 285 | 47,000 | 2,850 |
| 2005-02-18 | 275 | 283 | 275 | 282 | 37,000 | 2,820 |
| 2005-02-17 | 275 | 276 | 272 | 275 | 21,000 | 2,750 |
| 2005-02-16 | 282 | 283 | 279 | 279 | 33,000 | 2,790 |
| 2005-02-15 | 286 | 286 | 282 | 284 | 35,000 | 2,840 |
| 2005-02-14 | 291 | 291 | 286 | 288 | 36,000 | 2,880 |
| 2005-02-10 | 288 | 293 | 288 | 291 | 78,000 | 2,910 |
| 2005-02-09 | 292 | 293 | 284 | 293 | 196,000 | 2,930 |
| 2005-02-08 | 300 | 300 | 288 | 295 | 536,000 | 2,950 |
| 2005-02-07 | 283 | 333 | 275 | 304 | 1,075,000 | 3,040 |
| 2005-02-04 | 263 | 263 | 259 | 263 | 28,000 | 2,630 |
| 2005-02-03 | 256 | 263 | 256 | 263 | 62,000 | 2,630 |
| 2005-02-02 | 254 | 259 | 253 | 255 | 15,000 | 2,550 |
| 2005-02-01 | 258 | 259 | 247 | 249 | 23,000 | 2,490 |
| 2005-01-31 | 255 | 257 | 253 | 256 | 10,000 | 2,560 |
| 2005-01-28 | 258 | 258 | 252 | 252 | 14,000 | 2,520 |
| 2005-01-27 | 255 | 256 | 252 | 255 | 18,000 | 2,550 |
| 2005-01-26 | 257 | 257 | 255 | 255 | 15,000 | 2,550 |
| 2005-01-25 | 254 | 254 | 252 | 252 | 13,000 | 2,520 |
| 2005-01-24 | 256 | 256 | 251 | 252 | 62,000 | 2,520 |
| 2005-01-21 | 250 | 251 | 249 | 251 | 12,000 | 2,510 |
| 2005-01-20 | 254 | 254 | 246 | 247 | 25,000 | 2,470 |
| 2005-01-19 | 256 | 256 | 252 | 252 | 14,000 | 2,520 |
| 2005-01-18 | 256 | 256 | 251 | 252 | 15,000 | 2,520 |
| 2005-01-17 | 255 | 255 | 252 | 253 | 17,000 | 2,530 |
| 2005-01-14 | 249 | 251 | 244 | 251 | 31,000 | 2,510 |
| 2005-01-13 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2005-01-12 | 256 | 256 | 253 | 253 | 12,000 | 2,530 |
| 2005-01-11 | 250 | 255 | 248 | 255 | 38,000 | 2,550 |
| 2005-01-07 | 251 | 251 | 243 | 246 | 21,000 | 2,460 |
| 2005-01-06 | 248 | 249 | 243 | 245 | 11,000 | 2,450 |
| 2005-01-05 | 249 | 250 | 249 | 250 | 10,000 | 2,500 |
| 2005-01-04 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
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
