8542 (株)トマト銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 235 | 236 | 230 | 234 | 43,000 | 2,340 |
| 2008-12-29 | 226 | 245 | 225 | 240 | 54,000 | 2,400 |
| 2008-12-26 | 222 | 224 | 220 | 224 | 51,000 | 2,240 |
| 2008-12-25 | 221 | 223 | 218 | 223 | 19,000 | 2,230 |
| 2008-12-24 | 225 | 225 | 218 | 224 | 51,000 | 2,240 |
| 2008-12-22 | 225 | 228 | 221 | 225 | 71,000 | 2,250 |
| 2008-12-19 | 220 | 224 | 220 | 221 | 64,000 | 2,210 |
| 2008-12-18 | 227 | 228 | 226 | 228 | 57,000 | 2,280 |
| 2008-12-17 | 226 | 228 | 223 | 228 | 49,000 | 2,280 |
| 2008-12-16 | 222 | 226 | 217 | 225 | 44,000 | 2,250 |
| 2008-12-15 | 225 | 228 | 224 | 227 | 73,000 | 2,270 |
| 2008-12-12 | 226 | 227 | 219 | 224 | 141,000 | 2,240 |
| 2008-12-11 | 227 | 227 | 218 | 227 | 172,000 | 2,270 |
| 2008-12-10 | 223 | 227 | 223 | 224 | 56,000 | 2,240 |
| 2008-12-09 | 227 | 228 | 221 | 226 | 110,000 | 2,260 |
| 2008-12-08 | 218 | 230 | 218 | 227 | 119,000 | 2,270 |
| 2008-12-05 | 217 | 220 | 216 | 217 | 119,000 | 2,170 |
| 2008-12-04 | 219 | 225 | 218 | 220 | 107,000 | 2,200 |
| 2008-12-03 | 215 | 220 | 214 | 220 | 95,000 | 2,200 |
| 2008-12-02 | 213 | 218 | 210 | 214 | 95,000 | 2,140 |
| 2008-12-01 | 211 | 215 | 210 | 214 | 74,000 | 2,140 |
| 2008-11-28 | 206 | 210 | 204 | 210 | 121,000 | 2,100 |
| 2008-11-27 | 206 | 209 | 204 | 209 | 63,000 | 2,090 |
| 2008-11-26 | 203 | 208 | 203 | 208 | 51,000 | 2,080 |
| 2008-11-25 | 205 | 208 | 203 | 208 | 95,000 | 2,080 |
| 2008-11-21 | 202 | 205 | 197 | 205 | 116,000 | 2,050 |
| 2008-11-20 | 200 | 204 | 197 | 204 | 111,000 | 2,040 |
| 2008-11-19 | 200 | 200 | 196 | 199 | 49,000 | 1,990 |
| 2008-11-18 | 197 | 201 | 195 | 200 | 48,000 | 2,000 |
| 2008-11-17 | 196 | 199 | 196 | 198 | 31,000 | 1,980 |
| 2008-11-14 | 203 | 203 | 197 | 198 | 36,000 | 1,980 |
| 2008-11-13 | 194 | 199 | 194 | 198 | 62,000 | 1,980 |
| 2008-11-12 | 200 | 200 | 198 | 198 | 58,000 | 1,980 |
| 2008-11-11 | 203 | 203 | 198 | 199 | 43,000 | 1,990 |
| 2008-11-10 | 203 | 207 | 200 | 202 | 104,000 | 2,020 |
| 2008-11-07 | 203 | 205 | 201 | 204 | 72,000 | 2,040 |
| 2008-11-06 | 206 | 207 | 202 | 205 | 59,000 | 2,050 |
| 2008-11-05 | 206 | 208 | 203 | 208 | 114,000 | 2,080 |
| 2008-11-04 | 206 | 208 | 201 | 207 | 69,000 | 2,070 |
| 2008-10-31 | 208 | 210 | 201 | 208 | 110,000 | 2,080 |
| 2008-10-30 | 200 | 207 | 196 | 207 | 105,000 | 2,070 |
| 2008-10-29 | 195 | 204 | 191 | 204 | 178,000 | 2,040 |
| 2008-10-28 | 165 | 187 | 165 | 187 | 74,000 | 1,870 |
| 2008-10-27 | 169 | 177 | 168 | 170 | 100,000 | 1,700 |
| 2008-10-24 | 182 | 185 | 177 | 179 | 75,000 | 1,790 |
| 2008-10-23 | 190 | 190 | 168 | 185 | 105,000 | 1,850 |
| 2008-10-22 | 199 | 199 | 191 | 191 | 83,000 | 1,910 |
| 2008-10-21 | 199 | 200 | 195 | 199 | 74,000 | 1,990 |
| 2008-10-20 | 187 | 196 | 181 | 195 | 64,000 | 1,950 |
| 2008-10-17 | 190 | 190 | 183 | 186 | 84,000 | 1,860 |
| 2008-10-16 | 180 | 190 | 170 | 171 | 105,000 | 1,710 |
| 2008-10-15 | 180 | 185 | 177 | 185 | 32,000 | 1,850 |
| 2008-10-14 | 181 | 185 | 174 | 185 | 65,000 | 1,850 |
| 2008-10-10 | 166 | 171 | 148 | 152 | 80,000 | 1,520 |
| 2008-10-09 | 184 | 184 | 168 | 177 | 87,000 | 1,770 |
| 2008-10-08 | 186 | 190 | 179 | 183 | 67,000 | 1,830 |
| 2008-10-07 | 186 | 192 | 186 | 188 | 51,000 | 1,880 |
| 2008-10-06 | 192 | 194 | 189 | 193 | 84,000 | 1,930 |
| 2008-10-03 | 190 | 200 | 189 | 195 | 39,000 | 1,950 |
| 2008-10-02 | 202 | 202 | 196 | 197 | 39,000 | 1,970 |
| 2008-10-01 | 204 | 204 | 195 | 201 | 50,000 | 2,010 |
| 2008-09-30 | 195 | 197 | 190 | 195 | 55,000 | 1,950 |
| 2008-09-29 | 204 | 206 | 199 | 199 | 44,000 | 1,990 |
| 2008-09-26 | 209 | 209 | 197 | 202 | 123,000 | 2,020 |
| 2008-09-25 | 210 | 211 | 205 | 206 | 46,000 | 2,060 |
| 2008-09-24 | 209 | 212 | 204 | 212 | 58,000 | 2,120 |
| 2008-09-22 | 213 | 213 | 204 | 208 | 89,000 | 2,080 |
| 2008-09-19 | 201 | 211 | 201 | 211 | 91,000 | 2,110 |
| 2008-09-18 | 194 | 205 | 190 | 200 | 123,000 | 2,000 |
| 2008-09-17 | 200 | 204 | 198 | 204 | 54,000 | 2,040 |
| 2008-09-16 | 202 | 203 | 194 | 200 | 57,000 | 2,000 |
| 2008-09-12 | 206 | 208 | 205 | 207 | 100,000 | 2,070 |
| 2008-09-11 | 204 | 207 | 203 | 204 | 56,000 | 2,040 |
| 2008-09-10 | 202 | 209 | 202 | 208 | 69,000 | 2,080 |
| 2008-09-09 | 206 | 207 | 202 | 207 | 38,000 | 2,070 |
| 2008-09-08 | 205 | 212 | 204 | 206 | 121,000 | 2,060 |
| 2008-09-05 | 203 | 205 | 202 | 205 | 61,000 | 2,050 |
| 2008-09-04 | 207 | 209 | 203 | 206 | 28,000 | 2,060 |
| 2008-09-03 | 204 | 207 | 204 | 207 | 19,000 | 2,070 |
| 2008-09-02 | 204 | 206 | 200 | 201 | 66,000 | 2,010 |
| 2008-09-01 | 209 | 210 | 206 | 207 | 34,000 | 2,070 |
| 2008-08-29 | 211 | 213 | 211 | 213 | 76,000 | 2,130 |
| 2008-08-28 | 209 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2008-08-27 | 211 | 211 | 204 | 209 | 24,000 | 2,090 |
| 2008-08-26 | 209 | 211 | 207 | 211 | 27,000 | 2,110 |
| 2008-08-25 | 208 | 211 | 207 | 210 | 40,000 | 2,100 |
| 2008-08-22 | 205 | 207 | 203 | 207 | 17,000 | 2,070 |
| 2008-08-21 | 204 | 206 | 204 | 204 | 26,000 | 2,040 |
| 2008-08-20 | 204 | 204 | 202 | 204 | 24,000 | 2,040 |
| 2008-08-19 | 201 | 205 | 200 | 202 | 57,000 | 2,020 |
| 2008-08-18 | 206 | 213 | 204 | 205 | 72,000 | 2,050 |
| 2008-08-15 | 205 | 208 | 204 | 206 | 24,000 | 2,060 |
| 2008-08-14 | 205 | 210 | 203 | 206 | 37,000 | 2,060 |
| 2008-08-13 | 211 | 211 | 202 | 210 | 83,000 | 2,100 |
| 2008-08-12 | 216 | 217 | 214 | 214 | 26,000 | 2,140 |
| 2008-08-11 | 213 | 217 | 210 | 217 | 53,000 | 2,170 |
| 2008-08-08 | 210 | 217 | 207 | 217 | 39,000 | 2,170 |
| 2008-08-07 | 218 | 218 | 212 | 215 | 40,000 | 2,150 |
| 2008-08-06 | 215 | 218 | 214 | 218 | 55,000 | 2,180 |
| 2008-08-05 | 215 | 216 | 210 | 210 | 35,000 | 2,100 |
| 2008-08-04 | 216 | 218 | 212 | 212 | 31,000 | 2,120 |
| 2008-08-01 | 217 | 219 | 211 | 216 | 50,000 | 2,160 |
| 2008-07-31 | 214 | 219 | 211 | 219 | 58,000 | 2,190 |
| 2008-07-30 | 206 | 214 | 206 | 213 | 61,000 | 2,130 |
| 2008-07-29 | 207 | 208 | 206 | 207 | 29,000 | 2,070 |
| 2008-07-28 | 212 | 215 | 205 | 210 | 137,000 | 2,100 |
| 2008-07-25 | 219 | 221 | 214 | 214 | 51,000 | 2,140 |
| 2008-07-24 | 218 | 220 | 218 | 220 | 63,000 | 2,200 |
| 2008-07-23 | 217 | 219 | 216 | 216 | 49,000 | 2,160 |
| 2008-07-22 | 211 | 215 | 208 | 215 | 40,000 | 2,150 |
| 2008-07-18 | 211 | 212 | 206 | 208 | 31,000 | 2,080 |
| 2008-07-17 | 215 | 215 | 208 | 212 | 30,000 | 2,120 |
| 2008-07-16 | 209 | 214 | 209 | 212 | 24,000 | 2,120 |
| 2008-07-15 | 211 | 211 | 202 | 209 | 51,000 | 2,090 |
| 2008-07-14 | 215 | 216 | 210 | 210 | 59,000 | 2,100 |
| 2008-07-11 | 212 | 218 | 212 | 212 | 58,000 | 2,120 |
| 2008-07-10 | 210 | 213 | 210 | 212 | 38,000 | 2,120 |
| 2008-07-09 | 213 | 214 | 210 | 210 | 37,000 | 2,100 |
| 2008-07-08 | 213 | 213 | 210 | 211 | 44,000 | 2,110 |
| 2008-07-07 | 212 | 215 | 212 | 214 | 18,000 | 2,140 |
| 2008-07-04 | 218 | 218 | 212 | 215 | 38,000 | 2,150 |
| 2008-07-03 | 216 | 216 | 212 | 216 | 46,000 | 2,160 |
| 2008-07-02 | 213 | 217 | 211 | 216 | 50,000 | 2,160 |
| 2008-07-01 | 212 | 217 | 212 | 217 | 28,000 | 2,170 |
| 2008-06-30 | 212 | 216 | 212 | 213 | 33,000 | 2,130 |
| 2008-06-27 | 215 | 217 | 212 | 214 | 46,000 | 2,140 |
| 2008-06-26 | 216 | 220 | 216 | 217 | 27,000 | 2,170 |
| 2008-06-25 | 216 | 219 | 214 | 217 | 82,000 | 2,170 |
| 2008-06-24 | 218 | 219 | 218 | 218 | 21,000 | 2,180 |
| 2008-06-23 | 216 | 220 | 216 | 218 | 41,000 | 2,180 |
| 2008-06-20 | 221 | 221 | 216 | 216 | 57,000 | 2,160 |
| 2008-06-19 | 220 | 220 | 216 | 216 | 71,000 | 2,160 |
| 2008-06-18 | 224 | 224 | 220 | 221 | 67,000 | 2,210 |
| 2008-06-17 | 224 | 225 | 220 | 223 | 38,000 | 2,230 |
| 2008-06-16 | 222 | 223 | 219 | 223 | 41,000 | 2,230 |
| 2008-06-13 | 226 | 226 | 219 | 220 | 139,000 | 2,200 |
| 2008-06-12 | 220 | 225 | 220 | 225 | 149,000 | 2,250 |
| 2008-06-11 | 219 | 220 | 218 | 220 | 66,000 | 2,200 |
| 2008-06-10 | 218 | 219 | 216 | 218 | 39,000 | 2,180 |
| 2008-06-09 | 220 | 220 | 216 | 220 | 63,000 | 2,200 |
| 2008-06-06 | 228 | 229 | 224 | 224 | 37,000 | 2,240 |
| 2008-06-05 | 225 | 227 | 223 | 226 | 27,000 | 2,260 |
| 2008-06-04 | 220 | 226 | 220 | 225 | 60,000 | 2,250 |
| 2008-06-03 | 226 | 227 | 222 | 222 | 52,000 | 2,220 |
| 2008-06-02 | 227 | 229 | 225 | 229 | 31,000 | 2,290 |
| 2008-05-30 | 226 | 231 | 226 | 231 | 49,000 | 2,310 |
| 2008-05-29 | 226 | 228 | 221 | 227 | 30,000 | 2,270 |
| 2008-05-28 | 227 | 228 | 221 | 221 | 42,000 | 2,210 |
| 2008-05-27 | 225 | 229 | 225 | 229 | 16,000 | 2,290 |
| 2008-05-26 | 228 | 229 | 224 | 224 | 89,000 | 2,240 |
| 2008-05-23 | 237 | 238 | 231 | 231 | 64,000 | 2,310 |
| 2008-05-22 | 235 | 238 | 235 | 238 | 38,000 | 2,380 |
| 2008-05-21 | 241 | 241 | 233 | 235 | 145,000 | 2,350 |
| 2008-05-20 | 237 | 240 | 237 | 240 | 37,000 | 2,400 |
| 2008-05-19 | 237 | 239 | 235 | 237 | 46,000 | 2,370 |
| 2008-05-16 | 237 | 241 | 236 | 237 | 39,000 | 2,370 |
| 2008-05-15 | 237 | 240 | 237 | 239 | 44,000 | 2,390 |
| 2008-05-14 | 235 | 237 | 231 | 237 | 60,000 | 2,370 |
| 2008-05-13 | 234 | 236 | 229 | 235 | 65,000 | 2,350 |
| 2008-05-12 | 234 | 238 | 234 | 235 | 36,000 | 2,350 |
| 2008-05-09 | 240 | 240 | 235 | 236 | 45,000 | 2,360 |
| 2008-05-08 | 240 | 243 | 240 | 240 | 45,000 | 2,400 |
| 2008-05-07 | 240 | 241 | 238 | 238 | 31,000 | 2,380 |
| 2008-05-02 | 240 | 241 | 235 | 240 | 41,000 | 2,400 |
| 2008-05-01 | 237 | 238 | 235 | 235 | 36,000 | 2,350 |
| 2008-04-30 | 238 | 242 | 237 | 239 | 34,000 | 2,390 |
| 2008-04-28 | 239 | 242 | 238 | 242 | 21,000 | 2,420 |
| 2008-04-25 | 235 | 241 | 235 | 238 | 41,000 | 2,380 |
| 2008-04-24 | 237 | 240 | 234 | 238 | 32,000 | 2,380 |
| 2008-04-23 | 243 | 244 | 239 | 240 | 45,000 | 2,400 |
| 2008-04-22 | 244 | 245 | 240 | 244 | 27,000 | 2,440 |
| 2008-04-21 | 242 | 244 | 242 | 244 | 45,000 | 2,440 |
| 2008-04-18 | 242 | 242 | 240 | 242 | 33,000 | 2,420 |
| 2008-04-17 | 238 | 242 | 237 | 242 | 34,000 | 2,420 |
| 2008-04-16 | 236 | 240 | 235 | 240 | 25,000 | 2,400 |
| 2008-04-15 | 234 | 237 | 234 | 236 | 22,000 | 2,360 |
| 2008-04-14 | 234 | 238 | 231 | 236 | 46,000 | 2,360 |
| 2008-04-11 | 237 | 242 | 237 | 242 | 41,000 | 2,420 |
| 2008-04-10 | 236 | 242 | 233 | 240 | 48,000 | 2,400 |
| 2008-04-09 | 242 | 242 | 233 | 241 | 40,000 | 2,410 |
| 2008-04-08 | 241 | 244 | 240 | 241 | 19,000 | 2,410 |
| 2008-04-07 | 240 | 244 | 238 | 244 | 28,000 | 2,440 |
| 2008-04-04 | 240 | 242 | 240 | 242 | 24,000 | 2,420 |
| 2008-04-03 | 241 | 241 | 238 | 239 | 43,000 | 2,390 |
| 2008-04-02 | 241 | 242 | 238 | 242 | 56,000 | 2,420 |
| 2008-04-01 | 231 | 237 | 228 | 237 | 47,000 | 2,370 |
| 2008-03-31 | 231 | 232 | 218 | 228 | 47,000 | 2,280 |
| 2008-03-28 | 236 | 237 | 229 | 237 | 48,000 | 2,370 |
| 2008-03-27 | 232 | 237 | 231 | 231 | 48,000 | 2,310 |
| 2008-03-26 | 232 | 234 | 226 | 234 | 35,000 | 2,340 |
| 2008-03-25 | 231 | 234 | 228 | 234 | 52,000 | 2,340 |
| 2008-03-24 | 231 | 232 | 222 | 231 | 32,000 | 2,310 |
| 2008-03-21 | 235 | 235 | 224 | 231 | 84,000 | 2,310 |
| 2008-03-19 | 230 | 231 | 220 | 230 | 31,000 | 2,300 |
| 2008-03-18 | 205 | 215 | 205 | 215 | 37,000 | 2,150 |
| 2008-03-17 | 215 | 215 | 206 | 208 | 35,000 | 2,080 |
| 2008-03-14 | 232 | 235 | 216 | 216 | 242,000 | 2,160 |
| 2008-03-13 | 233 | 237 | 231 | 231 | 44,000 | 2,310 |
| 2008-03-12 | 237 | 238 | 237 | 238 | 12,000 | 2,380 |
| 2008-03-11 | 235 | 238 | 233 | 236 | 40,000 | 2,360 |
| 2008-03-10 | 230 | 235 | 230 | 235 | 40,000 | 2,350 |
| 2008-03-07 | 234 | 239 | 232 | 232 | 22,000 | 2,320 |
| 2008-03-06 | 235 | 239 | 234 | 239 | 26,000 | 2,390 |
| 2008-03-05 | 232 | 238 | 232 | 233 | 43,000 | 2,330 |
| 2008-03-04 | 234 | 236 | 233 | 233 | 41,000 | 2,330 |
| 2008-03-03 | 233 | 239 | 230 | 236 | 65,000 | 2,360 |
| 2008-02-29 | 237 | 239 | 235 | 236 | 40,000 | 2,360 |
| 2008-02-28 | 238 | 240 | 236 | 237 | 34,000 | 2,370 |
| 2008-02-27 | 237 | 244 | 237 | 240 | 43,000 | 2,400 |
| 2008-02-26 | 243 | 243 | 236 | 237 | 51,000 | 2,370 |
| 2008-02-25 | 237 | 243 | 237 | 243 | 52,000 | 2,430 |
| 2008-02-22 | 238 | 240 | 235 | 237 | 69,000 | 2,370 |
| 2008-02-21 | 237 | 241 | 235 | 238 | 73,000 | 2,380 |
| 2008-02-20 | 241 | 241 | 233 | 235 | 79,000 | 2,350 |
| 2008-02-19 | 241 | 241 | 234 | 240 | 67,000 | 2,400 |
| 2008-02-18 | 242 | 242 | 237 | 237 | 56,000 | 2,370 |
| 2008-02-15 | 241 | 242 | 237 | 241 | 46,000 | 2,410 |
| 2008-02-14 | 237 | 244 | 237 | 242 | 38,000 | 2,420 |
| 2008-02-13 | 240 | 243 | 237 | 237 | 91,000 | 2,370 |
| 2008-02-12 | 236 | 241 | 235 | 239 | 55,000 | 2,390 |
| 2008-02-08 | 237 | 241 | 232 | 237 | 45,000 | 2,370 |
| 2008-02-07 | 238 | 240 | 228 | 240 | 77,000 | 2,400 |
| 2008-02-06 | 239 | 240 | 229 | 238 | 63,000 | 2,380 |
| 2008-02-05 | 238 | 241 | 235 | 240 | 37,000 | 2,400 |
| 2008-02-04 | 235 | 241 | 233 | 241 | 39,000 | 2,410 |
| 2008-02-01 | 226 | 231 | 226 | 230 | 39,000 | 2,300 |
| 2008-01-31 | 216 | 228 | 215 | 228 | 71,000 | 2,280 |
| 2008-01-30 | 218 | 219 | 215 | 215 | 31,000 | 2,150 |
| 2008-01-29 | 218 | 220 | 214 | 220 | 30,000 | 2,200 |
| 2008-01-28 | 217 | 218 | 215 | 215 | 29,000 | 2,150 |
| 2008-01-25 | 216 | 218 | 215 | 217 | 54,000 | 2,170 |
| 2008-01-24 | 216 | 220 | 216 | 216 | 28,000 | 2,160 |
| 2008-01-23 | 215 | 219 | 214 | 215 | 45,000 | 2,150 |
| 2008-01-22 | 220 | 220 | 211 | 214 | 54,000 | 2,140 |
| 2008-01-21 | 219 | 220 | 212 | 218 | 60,000 | 2,180 |
| 2008-01-18 | 215 | 220 | 206 | 219 | 47,000 | 2,190 |
| 2008-01-17 | 214 | 220 | 211 | 219 | 44,000 | 2,190 |
| 2008-01-16 | 217 | 223 | 210 | 214 | 57,000 | 2,140 |
| 2008-01-15 | 226 | 231 | 222 | 222 | 45,000 | 2,220 |
| 2008-01-11 | 231 | 232 | 226 | 226 | 51,000 | 2,260 |
| 2008-01-10 | 231 | 231 | 226 | 226 | 41,000 | 2,260 |
| 2008-01-09 | 226 | 235 | 225 | 231 | 57,000 | 2,310 |
| 2008-01-08 | 223 | 226 | 223 | 225 | 54,000 | 2,250 |
| 2008-01-07 | 222 | 235 | 212 | 224 | 54,000 | 2,240 |
| 2008-01-04 | 243 | 243 | 227 | 227 | 66,000 | 2,270 |
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