8542 (株)トマト銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 201 | 196 | 196 | 28,000 | 1,960 |
| 2009-12-29 | 195 | 200 | 195 | 200 | 30,000 | 2,000 |
| 2009-12-28 | 193 | 202 | 192 | 200 | 19,000 | 2,000 |
| 2009-12-25 | 198 | 199 | 194 | 197 | 8,000 | 1,970 |
| 2009-12-24 | 199 | 201 | 194 | 198 | 25,000 | 1,980 |
| 2009-12-22 | 200 | 200 | 185 | 198 | 55,000 | 1,980 |
| 2009-12-21 | 202 | 203 | 199 | 199 | 51,000 | 1,990 |
| 2009-12-18 | 200 | 202 | 200 | 202 | 21,000 | 2,020 |
| 2009-12-17 | 208 | 208 | 202 | 204 | 98,000 | 2,040 |
| 2009-12-16 | 204 | 207 | 202 | 203 | 70,000 | 2,030 |
| 2009-12-15 | 199 | 202 | 199 | 199 | 26,000 | 1,990 |
| 2009-12-14 | 202 | 202 | 194 | 199 | 103,000 | 1,990 |
| 2009-12-11 | 195 | 200 | 192 | 200 | 118,000 | 2,000 |
| 2009-12-10 | 192 | 194 | 190 | 191 | 30,000 | 1,910 |
| 2009-12-09 | 191 | 194 | 191 | 192 | 32,000 | 1,920 |
| 2009-12-08 | 192 | 196 | 190 | 190 | 43,000 | 1,900 |
| 2009-12-07 | 195 | 196 | 191 | 192 | 22,000 | 1,920 |
| 2009-12-04 | 189 | 196 | 189 | 196 | 45,000 | 1,960 |
| 2009-12-03 | 191 | 195 | 188 | 194 | 55,000 | 1,940 |
| 2009-12-02 | 193 | 194 | 188 | 189 | 35,000 | 1,890 |
| 2009-12-01 | 193 | 197 | 186 | 193 | 92,000 | 1,930 |
| 2009-11-30 | 174 | 190 | 172 | 189 | 60,000 | 1,890 |
| 2009-11-27 | 173 | 181 | 172 | 175 | 38,000 | 1,750 |
| 2009-11-26 | 170 | 174 | 170 | 172 | 15,000 | 1,720 |
| 2009-11-25 | 175 | 177 | 167 | 174 | 52,000 | 1,740 |
| 2009-11-24 | 177 | 177 | 172 | 172 | 55,000 | 1,720 |
| 2009-11-20 | 176 | 178 | 172 | 174 | 69,000 | 1,740 |
| 2009-11-19 | 175 | 176 | 173 | 176 | 25,000 | 1,760 |
| 2009-11-18 | 169 | 175 | 169 | 172 | 99,000 | 1,720 |
| 2009-11-17 | 168 | 170 | 165 | 169 | 74,000 | 1,690 |
| 2009-11-16 | 173 | 173 | 168 | 168 | 26,000 | 1,680 |
| 2009-11-13 | 172 | 173 | 169 | 173 | 91,000 | 1,730 |
| 2009-11-12 | 176 | 177 | 175 | 175 | 39,000 | 1,750 |
| 2009-11-11 | 185 | 185 | 173 | 178 | 99,000 | 1,780 |
| 2009-11-10 | 184 | 187 | 183 | 185 | 60,000 | 1,850 |
| 2009-11-09 | 188 | 188 | 184 | 184 | 45,000 | 1,840 |
| 2009-11-06 | 187 | 187 | 185 | 186 | 41,000 | 1,860 |
| 2009-11-05 | 190 | 190 | 186 | 187 | 23,000 | 1,870 |
| 2009-11-04 | 190 | 192 | 188 | 192 | 39,000 | 1,920 |
| 2009-11-02 | 190 | 194 | 185 | 194 | 57,000 | 1,940 |
| 2009-10-30 | 195 | 196 | 189 | 190 | 51,000 | 1,900 |
| 2009-10-29 | 188 | 197 | 188 | 191 | 92,000 | 1,910 |
| 2009-10-28 | 194 | 197 | 194 | 195 | 52,000 | 1,950 |
| 2009-10-27 | 199 | 199 | 192 | 197 | 99,000 | 1,970 |
| 2009-10-26 | 200 | 201 | 198 | 199 | 78,000 | 1,990 |
| 2009-10-23 | 203 | 203 | 200 | 203 | 50,000 | 2,030 |
| 2009-10-22 | 206 | 206 | 200 | 201 | 36,000 | 2,010 |
| 2009-10-21 | 207 | 207 | 205 | 206 | 92,000 | 2,060 |
| 2009-10-20 | 208 | 208 | 205 | 207 | 50,000 | 2,070 |
| 2009-10-19 | 207 | 207 | 204 | 206 | 55,000 | 2,060 |
| 2009-10-16 | 200 | 203 | 199 | 203 | 57,000 | 2,030 |
| 2009-10-15 | 200 | 201 | 197 | 197 | 52,000 | 1,970 |
| 2009-10-14 | 200 | 200 | 195 | 199 | 68,000 | 1,990 |
| 2009-10-13 | 203 | 203 | 199 | 199 | 26,000 | 1,990 |
| 2009-10-09 | 199 | 200 | 197 | 200 | 36,000 | 2,000 |
| 2009-10-08 | 204 | 207 | 197 | 199 | 49,000 | 1,990 |
| 2009-10-07 | 199 | 202 | 197 | 202 | 50,000 | 2,020 |
| 2009-10-06 | 203 | 204 | 197 | 201 | 47,000 | 2,010 |
| 2009-10-05 | 197 | 203 | 196 | 203 | 71,000 | 2,030 |
| 2009-10-02 | 203 | 204 | 192 | 197 | 82,000 | 1,970 |
| 2009-10-01 | 215 | 215 | 207 | 210 | 56,000 | 2,100 |
| 2009-09-30 | 216 | 218 | 214 | 218 | 58,000 | 2,180 |
| 2009-09-29 | 221 | 221 | 214 | 218 | 68,000 | 2,180 |
| 2009-09-28 | 214 | 223 | 213 | 223 | 49,000 | 2,230 |
| 2009-09-25 | 221 | 223 | 216 | 216 | 50,000 | 2,160 |
| 2009-09-24 | 222 | 228 | 211 | 228 | 166,000 | 2,280 |
| 2009-09-18 | 214 | 218 | 213 | 218 | 48,000 | 2,180 |
| 2009-09-17 | 216 | 218 | 213 | 215 | 35,000 | 2,150 |
| 2009-09-16 | 215 | 218 | 213 | 213 | 55,000 | 2,130 |
| 2009-09-15 | 214 | 216 | 214 | 215 | 28,000 | 2,150 |
| 2009-09-14 | 220 | 220 | 212 | 214 | 47,000 | 2,140 |
| 2009-09-11 | 229 | 229 | 220 | 220 | 97,000 | 2,200 |
| 2009-09-10 | 215 | 229 | 215 | 229 | 80,000 | 2,290 |
| 2009-09-09 | 220 | 220 | 216 | 216 | 17,000 | 2,160 |
| 2009-09-08 | 214 | 219 | 214 | 218 | 34,000 | 2,180 |
| 2009-09-07 | 217 | 218 | 216 | 216 | 18,000 | 2,160 |
| 2009-09-04 | 217 | 217 | 216 | 216 | 22,000 | 2,160 |
| 2009-09-03 | 219 | 219 | 217 | 217 | 16,000 | 2,170 |
| 2009-09-02 | 223 | 223 | 216 | 219 | 77,000 | 2,190 |
| 2009-09-01 | 224 | 226 | 223 | 224 | 19,000 | 2,240 |
| 2009-08-31 | 226 | 228 | 224 | 224 | 32,000 | 2,240 |
| 2009-08-28 | 227 | 227 | 226 | 227 | 19,000 | 2,270 |
| 2009-08-27 | 228 | 229 | 225 | 227 | 40,000 | 2,270 |
| 2009-08-26 | 228 | 229 | 228 | 229 | 24,000 | 2,290 |
| 2009-08-25 | 228 | 228 | 227 | 228 | 25,000 | 2,280 |
| 2009-08-24 | 229 | 232 | 228 | 228 | 60,000 | 2,280 |
| 2009-08-21 | 228 | 229 | 225 | 228 | 48,000 | 2,280 |
| 2009-08-20 | 225 | 229 | 225 | 228 | 38,000 | 2,280 |
| 2009-08-19 | 223 | 224 | 222 | 222 | 34,000 | 2,220 |
| 2009-08-18 | 225 | 228 | 223 | 223 | 41,000 | 2,230 |
| 2009-08-17 | 226 | 226 | 221 | 225 | 58,000 | 2,250 |
| 2009-08-14 | 228 | 229 | 228 | 228 | 26,000 | 2,280 |
| 2009-08-13 | 224 | 229 | 224 | 229 | 13,000 | 2,290 |
| 2009-08-12 | 225 | 226 | 223 | 223 | 44,000 | 2,230 |
| 2009-08-11 | 228 | 228 | 227 | 228 | 23,000 | 2,280 |
| 2009-08-10 | 227 | 228 | 227 | 228 | 9,000 | 2,280 |
| 2009-08-07 | 228 | 228 | 226 | 227 | 41,000 | 2,270 |
| 2009-08-06 | 230 | 234 | 229 | 232 | 44,000 | 2,320 |
| 2009-08-05 | 228 | 230 | 228 | 229 | 27,000 | 2,290 |
| 2009-08-04 | 230 | 231 | 228 | 228 | 32,000 | 2,280 |
| 2009-08-03 | 230 | 231 | 228 | 231 | 27,000 | 2,310 |
| 2009-07-31 | 229 | 231 | 229 | 229 | 14,000 | 2,290 |
| 2009-07-30 | 230 | 233 | 226 | 232 | 31,000 | 2,320 |
| 2009-07-29 | 226 | 229 | 225 | 228 | 27,000 | 2,280 |
| 2009-07-28 | 228 | 230 | 226 | 226 | 13,000 | 2,260 |
| 2009-07-27 | 229 | 234 | 229 | 231 | 27,000 | 2,310 |
| 2009-07-24 | 228 | 230 | 228 | 230 | 34,000 | 2,300 |
| 2009-07-23 | 229 | 229 | 225 | 225 | 40,000 | 2,250 |
| 2009-07-22 | 225 | 230 | 221 | 230 | 66,000 | 2,300 |
| 2009-07-21 | 222 | 225 | 222 | 225 | 33,000 | 2,250 |
| 2009-07-17 | 220 | 222 | 217 | 219 | 34,000 | 2,190 |
| 2009-07-16 | 220 | 220 | 216 | 216 | 21,000 | 2,160 |
| 2009-07-15 | 222 | 222 | 214 | 217 | 56,000 | 2,170 |
| 2009-07-14 | 218 | 219 | 217 | 219 | 44,000 | 2,190 |
| 2009-07-13 | 217 | 219 | 217 | 217 | 26,000 | 2,170 |
| 2009-07-10 | 221 | 221 | 217 | 217 | 33,000 | 2,170 |
| 2009-07-09 | 220 | 221 | 213 | 217 | 71,000 | 2,170 |
| 2009-07-08 | 223 | 223 | 221 | 222 | 30,000 | 2,220 |
| 2009-07-07 | 226 | 226 | 221 | 223 | 31,000 | 2,230 |
| 2009-07-06 | 223 | 226 | 222 | 223 | 26,000 | 2,230 |
| 2009-07-03 | 225 | 225 | 223 | 224 | 29,000 | 2,240 |
| 2009-07-02 | 228 | 228 | 225 | 225 | 44,000 | 2,250 |
| 2009-07-01 | 230 | 233 | 225 | 225 | 42,000 | 2,250 |
| 2009-06-30 | 230 | 232 | 229 | 229 | 33,000 | 2,290 |
| 2009-06-29 | 229 | 239 | 229 | 231 | 31,000 | 2,310 |
| 2009-06-26 | 233 | 233 | 226 | 231 | 44,000 | 2,310 |
| 2009-06-25 | 224 | 234 | 224 | 230 | 63,000 | 2,300 |
| 2009-06-24 | 223 | 225 | 223 | 223 | 30,000 | 2,230 |
| 2009-06-23 | 226 | 227 | 222 | 222 | 54,000 | 2,220 |
| 2009-06-22 | 225 | 228 | 225 | 226 | 41,000 | 2,260 |
| 2009-06-19 | 226 | 226 | 224 | 224 | 45,000 | 2,240 |
| 2009-06-18 | 224 | 226 | 224 | 226 | 28,000 | 2,260 |
| 2009-06-17 | 226 | 234 | 223 | 226 | 88,000 | 2,260 |
| 2009-06-16 | 237 | 237 | 224 | 226 | 60,000 | 2,260 |
| 2009-06-15 | 240 | 240 | 236 | 238 | 32,000 | 2,380 |
| 2009-06-12 | 238 | 242 | 238 | 240 | 125,000 | 2,400 |
| 2009-06-11 | 239 | 242 | 239 | 242 | 62,000 | 2,420 |
| 2009-06-10 | 231 | 239 | 230 | 239 | 65,000 | 2,390 |
| 2009-06-09 | 231 | 233 | 230 | 231 | 29,000 | 2,310 |
| 2009-06-08 | 232 | 237 | 231 | 231 | 41,000 | 2,310 |
| 2009-06-05 | 234 | 234 | 228 | 232 | 16,000 | 2,320 |
| 2009-06-04 | 232 | 234 | 232 | 232 | 19,000 | 2,320 |
| 2009-06-03 | 234 | 235 | 231 | 232 | 16,000 | 2,320 |
| 2009-06-02 | 236 | 236 | 231 | 233 | 24,000 | 2,330 |
| 2009-06-01 | 230 | 237 | 230 | 235 | 19,000 | 2,350 |
| 2009-05-29 | 235 | 235 | 228 | 229 | 56,000 | 2,290 |
| 2009-05-28 | 235 | 240 | 235 | 237 | 32,000 | 2,370 |
| 2009-05-27 | 239 | 239 | 234 | 234 | 28,000 | 2,340 |
| 2009-05-26 | 238 | 240 | 232 | 239 | 30,000 | 2,390 |
| 2009-05-25 | 235 | 236 | 234 | 236 | 22,000 | 2,360 |
| 2009-05-22 | 235 | 235 | 232 | 235 | 22,000 | 2,350 |
| 2009-05-21 | 233 | 235 | 233 | 235 | 24,000 | 2,350 |
| 2009-05-20 | 227 | 233 | 227 | 233 | 42,000 | 2,330 |
| 2009-05-19 | 225 | 226 | 224 | 225 | 23,000 | 2,250 |
| 2009-05-18 | 224 | 225 | 221 | 221 | 46,000 | 2,210 |
| 2009-05-15 | 230 | 231 | 226 | 229 | 32,000 | 2,290 |
| 2009-05-14 | 231 | 232 | 225 | 225 | 49,000 | 2,250 |
| 2009-05-13 | 235 | 237 | 233 | 234 | 18,000 | 2,340 |
| 2009-05-12 | 232 | 236 | 232 | 232 | 61,000 | 2,320 |
| 2009-05-11 | 231 | 242 | 231 | 242 | 25,000 | 2,420 |
| 2009-05-08 | 240 | 241 | 235 | 241 | 29,000 | 2,410 |
| 2009-05-07 | 241 | 242 | 234 | 235 | 59,000 | 2,350 |
| 2009-05-01 | 238 | 238 | 229 | 231 | 52,000 | 2,310 |
| 2009-04-30 | 240 | 244 | 237 | 238 | 50,000 | 2,380 |
| 2009-04-28 | 230 | 241 | 225 | 239 | 64,000 | 2,390 |
| 2009-04-27 | 231 | 233 | 228 | 230 | 17,000 | 2,300 |
| 2009-04-24 | 225 | 233 | 225 | 227 | 30,000 | 2,270 |
| 2009-04-23 | 220 | 235 | 218 | 235 | 75,000 | 2,350 |
| 2009-04-22 | 222 | 223 | 216 | 220 | 58,000 | 2,200 |
| 2009-04-21 | 234 | 237 | 222 | 226 | 89,000 | 2,260 |
| 2009-04-20 | 230 | 234 | 228 | 234 | 16,000 | 2,340 |
| 2009-04-17 | 231 | 238 | 230 | 232 | 43,000 | 2,320 |
| 2009-04-16 | 233 | 236 | 233 | 235 | 19,000 | 2,350 |
| 2009-04-15 | 232 | 240 | 232 | 236 | 21,000 | 2,360 |
| 2009-04-14 | 237 | 237 | 230 | 231 | 51,000 | 2,310 |
| 2009-04-13 | 240 | 244 | 237 | 237 | 20,000 | 2,370 |
| 2009-04-10 | 243 | 243 | 240 | 240 | 18,000 | 2,400 |
| 2009-04-09 | 240 | 244 | 237 | 244 | 29,000 | 2,440 |
| 2009-04-08 | 240 | 247 | 240 | 241 | 25,000 | 2,410 |
| 2009-04-07 | 240 | 248 | 240 | 245 | 20,000 | 2,450 |
| 2009-04-06 | 251 | 251 | 243 | 244 | 22,000 | 2,440 |
| 2009-04-03 | 251 | 251 | 248 | 248 | 17,000 | 2,480 |
| 2009-04-02 | 252 | 253 | 248 | 249 | 73,000 | 2,490 |
| 2009-04-01 | 245 | 249 | 244 | 249 | 31,000 | 2,490 |
| 2009-03-31 | 255 | 256 | 241 | 243 | 80,000 | 2,430 |
| 2009-03-30 | 253 | 258 | 253 | 258 | 56,000 | 2,580 |
| 2009-03-27 | 258 | 262 | 249 | 253 | 79,000 | 2,530 |
| 2009-03-26 | 260 | 260 | 248 | 258 | 61,000 | 2,580 |
| 2009-03-25 | 259 | 260 | 254 | 260 | 125,000 | 2,600 |
| 2009-03-24 | 251 | 252 | 250 | 252 | 78,000 | 2,520 |
| 2009-03-23 | 249 | 250 | 247 | 250 | 66,000 | 2,500 |
| 2009-03-19 | 245 | 246 | 240 | 244 | 55,000 | 2,440 |
| 2009-03-18 | 245 | 245 | 240 | 240 | 31,000 | 2,400 |
| 2009-03-17 | 245 | 245 | 238 | 244 | 48,000 | 2,440 |
| 2009-03-16 | 240 | 245 | 240 | 244 | 61,000 | 2,440 |
| 2009-03-13 | 232 | 239 | 232 | 238 | 138,000 | 2,380 |
| 2009-03-12 | 237 | 239 | 235 | 238 | 56,000 | 2,380 |
| 2009-03-11 | 238 | 241 | 235 | 237 | 86,000 | 2,370 |
| 2009-03-10 | 236 | 239 | 234 | 234 | 54,000 | 2,340 |
| 2009-03-09 | 236 | 239 | 236 | 239 | 38,000 | 2,390 |
| 2009-03-06 | 233 | 242 | 233 | 238 | 86,000 | 2,380 |
| 2009-03-05 | 231 | 240 | 230 | 232 | 61,000 | 2,320 |
| 2009-03-04 | 223 | 228 | 223 | 228 | 52,000 | 2,280 |
| 2009-03-03 | 224 | 229 | 224 | 226 | 35,000 | 2,260 |
| 2009-03-02 | 229 | 232 | 227 | 229 | 82,000 | 2,290 |
| 2009-02-27 | 233 | 239 | 229 | 239 | 65,000 | 2,390 |
| 2009-02-26 | 239 | 242 | 229 | 233 | 62,000 | 2,330 |
| 2009-02-25 | 238 | 239 | 233 | 239 | 39,000 | 2,390 |
| 2009-02-24 | 234 | 238 | 230 | 237 | 54,000 | 2,370 |
| 2009-02-23 | 237 | 239 | 235 | 238 | 61,000 | 2,380 |
| 2009-02-20 | 243 | 243 | 237 | 237 | 59,000 | 2,370 |
| 2009-02-19 | 239 | 240 | 238 | 240 | 49,000 | 2,400 |
| 2009-02-18 | 231 | 237 | 231 | 237 | 23,000 | 2,370 |
| 2009-02-17 | 234 | 236 | 229 | 232 | 66,000 | 2,320 |
| 2009-02-16 | 238 | 240 | 233 | 240 | 45,000 | 2,400 |
| 2009-02-13 | 232 | 235 | 230 | 233 | 31,000 | 2,330 |
| 2009-02-12 | 231 | 232 | 230 | 232 | 27,000 | 2,320 |
| 2009-02-10 | 233 | 235 | 233 | 233 | 14,000 | 2,330 |
| 2009-02-09 | 233 | 236 | 231 | 233 | 22,000 | 2,330 |
| 2009-02-06 | 237 | 239 | 236 | 236 | 10,000 | 2,360 |
| 2009-02-05 | 238 | 240 | 232 | 236 | 59,000 | 2,360 |
| 2009-02-04 | 231 | 235 | 231 | 235 | 20,000 | 2,350 |
| 2009-02-03 | 228 | 235 | 228 | 233 | 34,000 | 2,330 |
| 2009-02-02 | 230 | 231 | 228 | 231 | 56,000 | 2,310 |
| 2009-01-30 | 226 | 230 | 226 | 230 | 41,000 | 2,300 |
| 2009-01-29 | 229 | 230 | 227 | 230 | 40,000 | 2,300 |
| 2009-01-28 | 224 | 229 | 223 | 229 | 44,000 | 2,290 |
| 2009-01-27 | 226 | 230 | 225 | 229 | 31,000 | 2,290 |
| 2009-01-26 | 222 | 225 | 222 | 223 | 25,000 | 2,230 |
| 2009-01-23 | 224 | 224 | 221 | 222 | 33,000 | 2,220 |
| 2009-01-22 | 222 | 222 | 220 | 222 | 32,000 | 2,220 |
| 2009-01-21 | 218 | 223 | 218 | 220 | 31,000 | 2,200 |
| 2009-01-20 | 219 | 220 | 218 | 218 | 23,000 | 2,180 |
| 2009-01-19 | 222 | 225 | 217 | 217 | 44,000 | 2,170 |
| 2009-01-16 | 223 | 227 | 222 | 226 | 47,000 | 2,260 |
| 2009-01-15 | 217 | 225 | 213 | 222 | 63,000 | 2,220 |
| 2009-01-14 | 223 | 224 | 219 | 219 | 24,000 | 2,190 |
| 2009-01-13 | 224 | 226 | 216 | 222 | 58,000 | 2,220 |
| 2009-01-09 | 228 | 230 | 225 | 229 | 36,000 | 2,290 |
| 2009-01-08 | 228 | 229 | 225 | 228 | 42,000 | 2,280 |
| 2009-01-07 | 233 | 235 | 231 | 231 | 45,000 | 2,310 |
| 2009-01-06 | 234 | 234 | 223 | 231 | 25,000 | 2,310 |
| 2009-01-05 | 238 | 238 | 231 | 231 | 20,000 | 2,310 |
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
