8542 (株)トマト銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 247 | 250 | 247 | 247 | 30,000 | 2,470 |
| 2006-12-28 | 246 | 247 | 243 | 247 | 45,000 | 2,470 |
| 2006-12-27 | 242 | 246 | 241 | 242 | 66,000 | 2,420 |
| 2006-12-26 | 242 | 242 | 234 | 242 | 224,000 | 2,420 |
| 2006-12-25 | 245 | 245 | 240 | 241 | 35,000 | 2,410 |
| 2006-12-22 | 243 | 246 | 243 | 245 | 59,000 | 2,450 |
| 2006-12-21 | 250 | 252 | 246 | 247 | 86,000 | 2,470 |
| 2006-12-20 | 252 | 256 | 249 | 250 | 60,000 | 2,500 |
| 2006-12-19 | 253 | 255 | 248 | 248 | 107,000 | 2,480 |
| 2006-12-18 | 255 | 258 | 251 | 252 | 88,000 | 2,520 |
| 2006-12-15 | 257 | 260 | 255 | 255 | 89,000 | 2,550 |
| 2006-12-14 | 255 | 259 | 255 | 257 | 119,000 | 2,570 |
| 2006-12-13 | 257 | 257 | 255 | 257 | 115,000 | 2,570 |
| 2006-12-12 | 250 | 253 | 250 | 253 | 73,000 | 2,530 |
| 2006-12-11 | 248 | 250 | 247 | 249 | 71,000 | 2,490 |
| 2006-12-08 | 246 | 249 | 246 | 247 | 125,000 | 2,470 |
| 2006-12-07 | 241 | 248 | 241 | 248 | 86,000 | 2,480 |
| 2006-12-06 | 242 | 242 | 240 | 240 | 34,000 | 2,400 |
| 2006-12-05 | 243 | 243 | 237 | 238 | 169,000 | 2,380 |
| 2006-12-04 | 243 | 244 | 242 | 243 | 44,000 | 2,430 |
| 2006-12-01 | 245 | 246 | 243 | 245 | 54,000 | 2,450 |
| 2006-11-30 | 242 | 245 | 241 | 244 | 60,000 | 2,440 |
| 2006-11-29 | 238 | 241 | 238 | 239 | 105,000 | 2,390 |
| 2006-11-28 | 239 | 245 | 237 | 238 | 52,000 | 2,380 |
| 2006-11-27 | 243 | 247 | 239 | 240 | 115,000 | 2,400 |
| 2006-11-24 | 240 | 245 | 230 | 244 | 182,000 | 2,440 |
| 2006-11-22 | 236 | 240 | 235 | 240 | 99,000 | 2,400 |
| 2006-11-21 | 238 | 243 | 236 | 236 | 86,000 | 2,360 |
| 2006-11-20 | 238 | 240 | 234 | 238 | 106,000 | 2,380 |
| 2006-11-17 | 242 | 245 | 240 | 241 | 45,000 | 2,410 |
| 2006-11-16 | 243 | 249 | 242 | 249 | 94,000 | 2,490 |
| 2006-11-15 | 246 | 248 | 242 | 242 | 62,000 | 2,420 |
| 2006-11-14 | 245 | 249 | 244 | 245 | 95,000 | 2,450 |
| 2006-11-13 | 238 | 243 | 232 | 241 | 183,000 | 2,410 |
| 2006-11-10 | 243 | 243 | 238 | 242 | 96,000 | 2,420 |
| 2006-11-09 | 240 | 243 | 240 | 243 | 117,000 | 2,430 |
| 2006-11-08 | 246 | 247 | 241 | 243 | 87,000 | 2,430 |
| 2006-11-07 | 248 | 249 | 246 | 247 | 56,000 | 2,470 |
| 2006-11-06 | 249 | 252 | 247 | 247 | 131,000 | 2,470 |
| 2006-11-02 | 249 | 254 | 247 | 249 | 374,000 | 2,490 |
| 2006-11-01 | 257 | 259 | 257 | 259 | 70,000 | 2,590 |
| 2006-10-31 | 258 | 263 | 255 | 260 | 92,000 | 2,600 |
| 2006-10-30 | 265 | 265 | 260 | 260 | 119,000 | 2,600 |
| 2006-10-27 | 266 | 266 | 260 | 262 | 90,000 | 2,620 |
| 2006-10-26 | 265 | 267 | 265 | 266 | 54,000 | 2,660 |
| 2006-10-25 | 265 | 267 | 265 | 265 | 28,000 | 2,650 |
| 2006-10-24 | 267 | 267 | 264 | 266 | 66,000 | 2,660 |
| 2006-10-23 | 266 | 268 | 264 | 268 | 93,000 | 2,680 |
| 2006-10-20 | 267 | 267 | 264 | 266 | 31,000 | 2,660 |
| 2006-10-19 | 268 | 268 | 262 | 266 | 88,000 | 2,660 |
| 2006-10-18 | 265 | 266 | 260 | 264 | 81,000 | 2,640 |
| 2006-10-17 | 268 | 270 | 266 | 267 | 93,000 | 2,670 |
| 2006-10-16 | 271 | 273 | 271 | 273 | 31,000 | 2,730 |
| 2006-10-13 | 268 | 270 | 267 | 270 | 47,000 | 2,700 |
| 2006-10-12 | 261 | 267 | 260 | 264 | 55,000 | 2,640 |
| 2006-10-11 | 270 | 270 | 260 | 260 | 37,000 | 2,600 |
| 2006-10-10 | 269 | 270 | 268 | 269 | 29,000 | 2,690 |
| 2006-10-06 | 271 | 273 | 268 | 271 | 44,000 | 2,710 |
| 2006-10-05 | 268 | 273 | 266 | 273 | 53,000 | 2,730 |
| 2006-10-04 | 270 | 273 | 267 | 267 | 56,000 | 2,670 |
| 2006-10-03 | 275 | 275 | 268 | 270 | 55,000 | 2,700 |
| 2006-10-02 | 276 | 277 | 272 | 274 | 48,000 | 2,740 |
| 2006-09-29 | 271 | 274 | 270 | 273 | 31,000 | 2,730 |
| 2006-09-28 | 271 | 274 | 270 | 273 | 36,000 | 2,730 |
| 2006-09-27 | 269 | 270 | 268 | 268 | 69,000 | 2,680 |
| 2006-09-26 | 275 | 275 | 268 | 268 | 37,000 | 2,680 |
| 2006-09-25 | 270 | 276 | 270 | 276 | 79,000 | 2,760 |
| 2006-09-22 | 277 | 278 | 275 | 275 | 39,000 | 2,750 |
| 2006-09-21 | 276 | 276 | 275 | 276 | 56,000 | 2,760 |
| 2006-09-20 | 274 | 275 | 274 | 275 | 32,000 | 2,750 |
| 2006-09-19 | 281 | 281 | 272 | 274 | 46,000 | 2,740 |
| 2006-09-15 | 276 | 279 | 275 | 277 | 26,000 | 2,770 |
| 2006-09-14 | 275 | 278 | 273 | 278 | 26,000 | 2,780 |
| 2006-09-13 | 272 | 277 | 272 | 272 | 28,000 | 2,720 |
| 2006-09-12 | 279 | 279 | 272 | 272 | 44,000 | 2,720 |
| 2006-09-11 | 281 | 281 | 279 | 279 | 27,000 | 2,790 |
| 2006-09-08 | 282 | 282 | 277 | 282 | 137,000 | 2,820 |
| 2006-09-07 | 281 | 281 | 273 | 277 | 58,000 | 2,770 |
| 2006-09-06 | 284 | 284 | 281 | 284 | 34,000 | 2,840 |
| 2006-09-05 | 290 | 290 | 284 | 287 | 59,000 | 2,870 |
| 2006-09-04 | 287 | 289 | 287 | 288 | 32,000 | 2,880 |
| 2006-09-01 | 286 | 289 | 286 | 287 | 7,000 | 2,870 |
| 2006-08-31 | 281 | 292 | 281 | 290 | 33,000 | 2,900 |
| 2006-08-30 | 289 | 289 | 282 | 282 | 22,000 | 2,820 |
| 2006-08-29 | 289 | 289 | 285 | 287 | 21,000 | 2,870 |
| 2006-08-28 | 296 | 296 | 285 | 285 | 49,000 | 2,850 |
| 2006-08-25 | 295 | 299 | 295 | 295 | 46,000 | 2,950 |
| 2006-08-24 | 290 | 297 | 290 | 296 | 48,000 | 2,960 |
| 2006-08-23 | 296 | 299 | 296 | 299 | 33,000 | 2,990 |
| 2006-08-22 | 289 | 296 | 289 | 296 | 53,000 | 2,960 |
| 2006-08-21 | 288 | 288 | 287 | 287 | 42,000 | 2,870 |
| 2006-08-18 | 288 | 288 | 287 | 288 | 41,000 | 2,880 |
| 2006-08-17 | 280 | 291 | 280 | 286 | 118,000 | 2,860 |
| 2006-08-16 | 273 | 278 | 273 | 278 | 36,000 | 2,780 |
| 2006-08-15 | 273 | 273 | 272 | 272 | 18,000 | 2,720 |
| 2006-08-14 | 271 | 274 | 269 | 271 | 54,000 | 2,710 |
| 2006-08-11 | 269 | 273 | 269 | 270 | 32,000 | 2,700 |
| 2006-08-10 | 277 | 277 | 268 | 271 | 43,000 | 2,710 |
| 2006-08-09 | 273 | 275 | 265 | 275 | 54,000 | 2,750 |
| 2006-08-08 | 265 | 271 | 265 | 270 | 23,000 | 2,700 |
| 2006-08-07 | 275 | 275 | 265 | 267 | 50,000 | 2,670 |
| 2006-08-04 | 274 | 275 | 273 | 275 | 10,000 | 2,750 |
| 2006-08-03 | 276 | 280 | 270 | 272 | 57,000 | 2,720 |
| 2006-08-02 | 271 | 277 | 270 | 276 | 29,000 | 2,760 |
| 2006-08-01 | 261 | 277 | 261 | 273 | 121,000 | 2,730 |
| 2006-07-31 | 270 | 273 | 267 | 271 | 41,000 | 2,710 |
| 2006-07-28 | 275 | 275 | 264 | 270 | 35,000 | 2,700 |
| 2006-07-27 | 277 | 277 | 261 | 271 | 56,000 | 2,710 |
| 2006-07-26 | 280 | 280 | 273 | 273 | 49,000 | 2,730 |
| 2006-07-25 | 284 | 284 | 255 | 280 | 99,000 | 2,800 |
| 2006-07-24 | 285 | 286 | 277 | 280 | 77,000 | 2,800 |
| 2006-07-21 | 288 | 288 | 280 | 283 | 56,000 | 2,830 |
| 2006-07-20 | 282 | 288 | 275 | 288 | 74,000 | 2,880 |
| 2006-07-19 | 266 | 275 | 265 | 272 | 66,000 | 2,720 |
| 2006-07-18 | 277 | 277 | 265 | 265 | 63,000 | 2,650 |
| 2006-07-14 | 288 | 288 | 281 | 281 | 46,000 | 2,810 |
| 2006-07-13 | 279 | 289 | 277 | 286 | 140,000 | 2,860 |
| 2006-07-12 | 283 | 285 | 279 | 280 | 42,000 | 2,800 |
| 2006-07-11 | 286 | 286 | 282 | 286 | 34,000 | 2,860 |
| 2006-07-10 | 282 | 286 | 279 | 286 | 76,000 | 2,860 |
| 2006-07-07 | 287 | 287 | 280 | 282 | 23,000 | 2,820 |
| 2006-07-06 | 287 | 287 | 281 | 285 | 37,000 | 2,850 |
| 2006-07-05 | 282 | 285 | 280 | 284 | 38,000 | 2,840 |
| 2006-07-04 | 279 | 285 | 279 | 281 | 48,000 | 2,810 |
| 2006-07-03 | 279 | 281 | 274 | 278 | 82,000 | 2,780 |
| 2006-06-30 | 281 | 281 | 278 | 278 | 72,000 | 2,780 |
| 2006-06-29 | 280 | 282 | 277 | 277 | 63,000 | 2,770 |
| 2006-06-28 | 278 | 282 | 274 | 280 | 66,000 | 2,800 |
| 2006-06-27 | 276 | 282 | 276 | 280 | 50,000 | 2,800 |
| 2006-06-26 | 279 | 283 | 273 | 281 | 41,000 | 2,810 |
| 2006-06-23 | 284 | 284 | 278 | 283 | 32,000 | 2,830 |
| 2006-06-22 | 279 | 284 | 278 | 284 | 67,000 | 2,840 |
| 2006-06-21 | 281 | 281 | 270 | 276 | 59,000 | 2,760 |
| 2006-06-20 | 276 | 279 | 275 | 276 | 104,000 | 2,760 |
| 2006-06-19 | 286 | 286 | 284 | 286 | 21,000 | 2,860 |
| 2006-06-16 | 279 | 289 | 279 | 287 | 58,000 | 2,870 |
| 2006-06-15 | 278 | 285 | 275 | 277 | 35,000 | 2,770 |
| 2006-06-14 | 272 | 279 | 270 | 276 | 55,000 | 2,760 |
| 2006-06-13 | 270 | 275 | 267 | 267 | 97,000 | 2,670 |
| 2006-06-12 | 255 | 269 | 253 | 267 | 66,000 | 2,670 |
| 2006-06-09 | 254 | 258 | 244 | 253 | 179,000 | 2,530 |
| 2006-06-08 | 271 | 271 | 255 | 259 | 79,000 | 2,590 |
| 2006-06-07 | 280 | 288 | 274 | 274 | 85,000 | 2,740 |
| 2006-06-06 | 290 | 291 | 287 | 289 | 69,000 | 2,890 |
| 2006-06-05 | 302 | 303 | 294 | 295 | 133,000 | 2,950 |
| 2006-06-02 | 295 | 301 | 290 | 301 | 52,000 | 3,010 |
| 2006-06-01 | 297 | 299 | 295 | 296 | 34,000 | 2,960 |
| 2006-05-31 | 299 | 299 | 294 | 294 | 60,000 | 2,940 |
| 2006-05-30 | 304 | 306 | 301 | 303 | 52,000 | 3,030 |
| 2006-05-29 | 305 | 309 | 305 | 309 | 45,000 | 3,090 |
| 2006-05-26 | 307 | 311 | 304 | 308 | 65,000 | 3,080 |
| 2006-05-25 | 298 | 306 | 296 | 306 | 52,000 | 3,060 |
| 2006-05-24 | 292 | 299 | 292 | 294 | 46,000 | 2,940 |
| 2006-05-23 | 294 | 296 | 292 | 292 | 30,000 | 2,920 |
| 2006-05-22 | 300 | 300 | 290 | 291 | 52,000 | 2,910 |
| 2006-05-19 | 297 | 298 | 296 | 296 | 30,000 | 2,960 |
| 2006-05-18 | 295 | 305 | 293 | 299 | 53,000 | 2,990 |
| 2006-05-17 | 295 | 299 | 295 | 299 | 67,000 | 2,990 |
| 2006-05-16 | 303 | 310 | 295 | 298 | 67,000 | 2,980 |
| 2006-05-15 | 304 | 305 | 302 | 305 | 78,000 | 3,050 |
| 2006-05-12 | 312 | 312 | 302 | 307 | 92,000 | 3,070 |
| 2006-05-11 | 313 | 315 | 308 | 309 | 66,000 | 3,090 |
| 2006-05-10 | 318 | 324 | 311 | 311 | 38,000 | 3,110 |
| 2006-05-09 | 325 | 328 | 322 | 322 | 37,000 | 3,220 |
| 2006-05-08 | 325 | 327 | 322 | 325 | 79,000 | 3,250 |
| 2006-05-02 | 313 | 322 | 313 | 322 | 157,000 | 3,220 |
| 2006-05-01 | 312 | 316 | 310 | 313 | 58,000 | 3,130 |
| 2006-04-28 | 314 | 314 | 308 | 310 | 69,000 | 3,100 |
| 2006-04-27 | 313 | 321 | 310 | 318 | 106,000 | 3,180 |
| 2006-04-26 | 319 | 319 | 311 | 312 | 57,000 | 3,120 |
| 2006-04-25 | 311 | 317 | 309 | 317 | 33,000 | 3,170 |
| 2006-04-24 | 325 | 326 | 311 | 311 | 116,000 | 3,110 |
| 2006-04-21 | 316 | 327 | 316 | 325 | 91,000 | 3,250 |
| 2006-04-20 | 318 | 320 | 312 | 316 | 79,000 | 3,160 |
| 2006-04-19 | 326 | 326 | 318 | 318 | 87,000 | 3,180 |
| 2006-04-18 | 316 | 325 | 310 | 325 | 55,000 | 3,250 |
| 2006-04-17 | 316 | 319 | 311 | 316 | 53,000 | 3,160 |
| 2006-04-14 | 327 | 327 | 320 | 321 | 71,000 | 3,210 |
| 2006-04-13 | 328 | 330 | 322 | 322 | 67,000 | 3,220 |
| 2006-04-12 | 328 | 334 | 326 | 326 | 79,000 | 3,260 |
| 2006-04-11 | 330 | 340 | 327 | 333 | 110,000 | 3,330 |
| 2006-04-10 | 333 | 333 | 328 | 331 | 31,000 | 3,310 |
| 2006-04-07 | 335 | 335 | 332 | 334 | 34,000 | 3,340 |
| 2006-04-06 | 329 | 335 | 329 | 332 | 55,000 | 3,320 |
| 2006-04-05 | 330 | 335 | 329 | 329 | 93,000 | 3,290 |
| 2006-04-04 | 337 | 339 | 331 | 335 | 40,000 | 3,350 |
| 2006-04-03 | 336 | 340 | 335 | 338 | 61,000 | 3,380 |
| 2006-03-31 | 341 | 341 | 334 | 334 | 42,000 | 3,340 |
| 2006-03-30 | 337 | 345 | 337 | 338 | 147,000 | 3,380 |
| 2006-03-29 | 334 | 337 | 334 | 337 | 32,000 | 3,370 |
| 2006-03-28 | 338 | 338 | 325 | 333 | 96,000 | 3,330 |
| 2006-03-27 | 335 | 337 | 326 | 335 | 73,000 | 3,350 |
| 2006-03-24 | 331 | 335 | 328 | 330 | 43,000 | 3,300 |
| 2006-03-23 | 338 | 338 | 324 | 332 | 76,000 | 3,320 |
| 2006-03-22 | 335 | 337 | 328 | 333 | 93,000 | 3,330 |
| 2006-03-20 | 329 | 336 | 326 | 335 | 68,000 | 3,350 |
| 2006-03-17 | 325 | 330 | 322 | 330 | 45,000 | 3,300 |
| 2006-03-16 | 333 | 334 | 318 | 323 | 69,000 | 3,230 |
| 2006-03-15 | 335 | 337 | 331 | 333 | 73,000 | 3,330 |
| 2006-03-14 | 334 | 335 | 330 | 334 | 70,000 | 3,340 |
| 2006-03-13 | 331 | 334 | 330 | 334 | 83,000 | 3,340 |
| 2006-03-10 | 326 | 331 | 326 | 331 | 244,000 | 3,310 |
| 2006-03-09 | 322 | 326 | 322 | 326 | 94,000 | 3,260 |
| 2006-03-08 | 322 | 323 | 313 | 317 | 82,000 | 3,170 |
| 2006-03-07 | 323 | 323 | 317 | 322 | 76,000 | 3,220 |
| 2006-03-06 | 317 | 326 | 316 | 323 | 119,000 | 3,230 |
| 2006-03-03 | 306 | 320 | 304 | 317 | 217,000 | 3,170 |
| 2006-03-02 | 307 | 310 | 306 | 306 | 57,000 | 3,060 |
| 2006-03-01 | 304 | 309 | 302 | 305 | 141,000 | 3,050 |
| 2006-02-28 | 308 | 310 | 301 | 304 | 191,000 | 3,040 |
| 2006-02-27 | 319 | 319 | 303 | 303 | 116,000 | 3,030 |
| 2006-02-24 | 305 | 310 | 302 | 310 | 61,000 | 3,100 |
| 2006-02-23 | 304 | 304 | 298 | 301 | 55,000 | 3,010 |
| 2006-02-22 | 305 | 305 | 294 | 297 | 70,000 | 2,970 |
| 2006-02-21 | 292 | 306 | 292 | 300 | 69,000 | 3,000 |
| 2006-02-20 | 310 | 310 | 290 | 290 | 111,000 | 2,900 |
| 2006-02-17 | 319 | 319 | 304 | 305 | 107,000 | 3,050 |
| 2006-02-16 | 310 | 318 | 310 | 311 | 57,000 | 3,110 |
| 2006-02-15 | 320 | 320 | 313 | 317 | 66,000 | 3,170 |
| 2006-02-14 | 310 | 319 | 309 | 316 | 96,000 | 3,160 |
| 2006-02-13 | 315 | 318 | 310 | 312 | 62,000 | 3,120 |
| 2006-02-10 | 326 | 328 | 315 | 318 | 75,000 | 3,180 |
| 2006-02-09 | 323 | 327 | 320 | 322 | 68,000 | 3,220 |
| 2006-02-08 | 331 | 331 | 322 | 322 | 65,000 | 3,220 |
| 2006-02-07 | 332 | 334 | 330 | 330 | 85,000 | 3,300 |
| 2006-02-06 | 335 | 335 | 330 | 330 | 42,000 | 3,300 |
| 2006-02-03 | 331 | 334 | 330 | 333 | 59,000 | 3,330 |
| 2006-02-02 | 339 | 343 | 334 | 335 | 123,000 | 3,350 |
| 2006-02-01 | 335 | 343 | 335 | 343 | 84,000 | 3,430 |
| 2006-01-31 | 344 | 344 | 340 | 340 | 39,000 | 3,400 |
| 2006-01-30 | 345 | 348 | 343 | 344 | 138,000 | 3,440 |
| 2006-01-27 | 335 | 340 | 333 | 340 | 119,000 | 3,400 |
| 2006-01-26 | 327 | 331 | 324 | 331 | 97,000 | 3,310 |
| 2006-01-25 | 320 | 329 | 320 | 327 | 104,000 | 3,270 |
| 2006-01-24 | 317 | 326 | 310 | 320 | 85,000 | 3,200 |
| 2006-01-23 | 333 | 333 | 321 | 322 | 91,000 | 3,220 |
| 2006-01-20 | 341 | 342 | 316 | 333 | 120,000 | 3,330 |
| 2006-01-19 | 305 | 332 | 305 | 332 | 116,000 | 3,320 |
| 2006-01-18 | 331 | 332 | 305 | 312 | 198,000 | 3,120 |
| 2006-01-17 | 333 | 339 | 330 | 330 | 144,000 | 3,300 |
| 2006-01-16 | 338 | 340 | 335 | 337 | 69,000 | 3,370 |
| 2006-01-13 | 343 | 345 | 340 | 340 | 88,000 | 3,400 |
| 2006-01-12 | 344 | 344 | 340 | 344 | 52,000 | 3,440 |
| 2006-01-11 | 340 | 345 | 336 | 340 | 73,000 | 3,400 |
| 2006-01-10 | 347 | 349 | 333 | 338 | 152,000 | 3,380 |
| 2006-01-06 | 348 | 350 | 346 | 348 | 93,000 | 3,480 |
| 2006-01-05 | 356 | 356 | 348 | 348 | 100,000 | 3,480 |
| 2006-01-04 | 353 | 354 | 352 | 353 | 34,000 | 3,530 |
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