8542 (株)トマト銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 155 | 155 | 153 | 153 | 48,000 | 1,530 |
| 2010-12-29 | 152 | 155 | 152 | 155 | 32,000 | 1,550 |
| 2010-12-28 | 154 | 154 | 152 | 153 | 55,000 | 1,530 |
| 2010-12-27 | 158 | 158 | 152 | 153 | 92,000 | 1,530 |
| 2010-12-24 | 160 | 160 | 156 | 157 | 79,000 | 1,570 |
| 2010-12-22 | 158 | 160 | 158 | 159 | 127,000 | 1,590 |
| 2010-12-21 | 156 | 159 | 156 | 158 | 124,000 | 1,580 |
| 2010-12-20 | 155 | 156 | 154 | 155 | 45,000 | 1,550 |
| 2010-12-17 | 157 | 158 | 156 | 156 | 79,000 | 1,560 |
| 2010-12-16 | 157 | 157 | 154 | 156 | 70,000 | 1,560 |
| 2010-12-15 | 159 | 159 | 153 | 156 | 190,000 | 1,560 |
| 2010-12-14 | 153 | 156 | 153 | 156 | 193,000 | 1,560 |
| 2010-12-13 | 148 | 151 | 147 | 151 | 166,000 | 1,510 |
| 2010-12-10 | 148 | 148 | 146 | 146 | 182,000 | 1,460 |
| 2010-12-09 | 147 | 148 | 146 | 148 | 62,000 | 1,480 |
| 2010-12-08 | 146 | 149 | 146 | 148 | 48,000 | 1,480 |
| 2010-12-07 | 145 | 147 | 145 | 147 | 42,000 | 1,470 |
| 2010-12-06 | 146 | 147 | 146 | 147 | 20,000 | 1,470 |
| 2010-12-03 | 147 | 148 | 145 | 145 | 27,000 | 1,450 |
| 2010-12-02 | 149 | 149 | 147 | 147 | 16,000 | 1,470 |
| 2010-12-01 | 148 | 148 | 146 | 147 | 22,000 | 1,470 |
| 2010-11-30 | 147 | 148 | 147 | 148 | 52,000 | 1,480 |
| 2010-11-29 | 149 | 150 | 148 | 148 | 31,000 | 1,480 |
| 2010-11-26 | 150 | 150 | 148 | 148 | 29,000 | 1,480 |
| 2010-11-25 | 146 | 149 | 146 | 148 | 57,000 | 1,480 |
| 2010-11-24 | 150 | 150 | 147 | 147 | 54,000 | 1,470 |
| 2010-11-22 | 148 | 150 | 148 | 150 | 71,000 | 1,500 |
| 2010-11-19 | 149 | 151 | 147 | 147 | 63,000 | 1,470 |
| 2010-11-18 | 142 | 148 | 142 | 148 | 48,000 | 1,480 |
| 2010-11-17 | 145 | 145 | 143 | 143 | 40,000 | 1,430 |
| 2010-11-16 | 147 | 147 | 145 | 146 | 36,000 | 1,460 |
| 2010-11-15 | 147 | 148 | 147 | 148 | 15,000 | 1,480 |
| 2010-11-12 | 148 | 149 | 147 | 147 | 26,000 | 1,470 |
| 2010-11-11 | 149 | 150 | 147 | 148 | 22,000 | 1,480 |
| 2010-11-10 | 144 | 149 | 144 | 149 | 34,000 | 1,490 |
| 2010-11-09 | 148 | 148 | 141 | 144 | 43,000 | 1,440 |
| 2010-11-08 | 149 | 149 | 146 | 148 | 38,000 | 1,480 |
| 2010-11-05 | 146 | 151 | 146 | 147 | 71,000 | 1,470 |
| 2010-11-04 | 140 | 150 | 140 | 143 | 53,000 | 1,430 |
| 2010-11-02 | 142 | 142 | 140 | 140 | 36,000 | 1,400 |
| 2010-11-01 | 142 | 143 | 141 | 142 | 52,000 | 1,420 |
| 2010-10-29 | 138 | 143 | 138 | 140 | 101,000 | 1,400 |
| 2010-10-28 | 149 | 149 | 143 | 143 | 156,000 | 1,430 |
| 2010-10-27 | 149 | 151 | 148 | 150 | 38,000 | 1,500 |
| 2010-10-26 | 151 | 154 | 149 | 149 | 47,000 | 1,490 |
| 2010-10-25 | 158 | 158 | 152 | 152 | 43,000 | 1,520 |
| 2010-10-22 | 154 | 158 | 154 | 156 | 41,000 | 1,560 |
| 2010-10-21 | 156 | 156 | 152 | 155 | 80,000 | 1,550 |
| 2010-10-20 | 157 | 158 | 155 | 156 | 39,000 | 1,560 |
| 2010-10-19 | 155 | 161 | 155 | 158 | 41,000 | 1,580 |
| 2010-10-18 | 154 | 158 | 154 | 158 | 36,000 | 1,580 |
| 2010-10-15 | 156 | 156 | 155 | 155 | 67,000 | 1,550 |
| 2010-10-14 | 156 | 160 | 156 | 159 | 50,000 | 1,590 |
| 2010-10-13 | 157 | 165 | 155 | 155 | 63,000 | 1,550 |
| 2010-10-12 | 167 | 167 | 155 | 156 | 102,000 | 1,560 |
| 2010-10-08 | 168 | 169 | 166 | 166 | 31,000 | 1,660 |
| 2010-10-07 | 167 | 170 | 167 | 169 | 67,000 | 1,690 |
| 2010-10-06 | 167 | 168 | 165 | 168 | 43,000 | 1,680 |
| 2010-10-05 | 158 | 167 | 158 | 167 | 67,000 | 1,670 |
| 2010-10-04 | 165 | 165 | 162 | 162 | 34,000 | 1,620 |
| 2010-10-01 | 169 | 169 | 165 | 165 | 43,000 | 1,650 |
| 2010-09-30 | 171 | 171 | 166 | 166 | 48,000 | 1,660 |
| 2010-09-29 | 168 | 172 | 167 | 172 | 65,000 | 1,720 |
| 2010-09-28 | 169 | 169 | 166 | 168 | 48,000 | 1,680 |
| 2010-09-27 | 166 | 169 | 165 | 169 | 98,000 | 1,690 |
| 2010-09-24 | 169 | 169 | 166 | 166 | 132,000 | 1,660 |
| 2010-09-22 | 171 | 171 | 169 | 169 | 55,000 | 1,690 |
| 2010-09-21 | 172 | 172 | 170 | 172 | 84,000 | 1,720 |
| 2010-09-17 | 173 | 174 | 171 | 171 | 121,000 | 1,710 |
| 2010-09-16 | 178 | 178 | 172 | 175 | 58,000 | 1,750 |
| 2010-09-15 | 175 | 179 | 173 | 176 | 81,000 | 1,760 |
| 2010-09-14 | 180 | 180 | 172 | 175 | 74,000 | 1,750 |
| 2010-09-13 | 183 | 184 | 180 | 180 | 13,000 | 1,800 |
| 2010-09-10 | 185 | 186 | 180 | 182 | 138,000 | 1,820 |
| 2010-09-09 | 180 | 183 | 180 | 182 | 24,000 | 1,820 |
| 2010-09-08 | 186 | 186 | 177 | 178 | 47,000 | 1,780 |
| 2010-09-07 | 186 | 187 | 185 | 186 | 23,000 | 1,860 |
| 2010-09-06 | 181 | 188 | 181 | 188 | 28,000 | 1,880 |
| 2010-09-03 | 182 | 182 | 178 | 180 | 42,000 | 1,800 |
| 2010-09-02 | 177 | 180 | 177 | 180 | 42,000 | 1,800 |
| 2010-09-01 | 172 | 175 | 171 | 174 | 68,000 | 1,740 |
| 2010-08-31 | 178 | 178 | 171 | 172 | 36,000 | 1,720 |
| 2010-08-30 | 180 | 183 | 180 | 180 | 50,000 | 1,800 |
| 2010-08-27 | 178 | 181 | 178 | 180 | 69,000 | 1,800 |
| 2010-08-26 | 179 | 180 | 179 | 180 | 24,000 | 1,800 |
| 2010-08-25 | 180 | 180 | 179 | 180 | 32,000 | 1,800 |
| 2010-08-24 | 176 | 179 | 176 | 179 | 32,000 | 1,790 |
| 2010-08-23 | 177 | 177 | 176 | 176 | 25,000 | 1,760 |
| 2010-08-20 | 177 | 180 | 176 | 176 | 42,000 | 1,760 |
| 2010-08-19 | 178 | 180 | 178 | 178 | 33,000 | 1,780 |
| 2010-08-18 | 174 | 177 | 174 | 177 | 52,000 | 1,770 |
| 2010-08-17 | 172 | 174 | 172 | 174 | 23,000 | 1,740 |
| 2010-08-16 | 173 | 174 | 171 | 174 | 13,000 | 1,740 |
| 2010-08-13 | 172 | 174 | 172 | 174 | 24,000 | 1,740 |
| 2010-08-12 | 170 | 171 | 169 | 170 | 50,000 | 1,700 |
| 2010-08-11 | 173 | 173 | 171 | 171 | 24,000 | 1,710 |
| 2010-08-10 | 174 | 174 | 173 | 173 | 17,000 | 1,730 |
| 2010-08-09 | 174 | 175 | 173 | 175 | 16,000 | 1,750 |
| 2010-08-06 | 173 | 175 | 173 | 174 | 17,000 | 1,740 |
| 2010-08-05 | 175 | 175 | 173 | 175 | 28,000 | 1,750 |
| 2010-08-04 | 173 | 173 | 171 | 171 | 51,000 | 1,710 |
| 2010-08-03 | 176 | 177 | 172 | 174 | 58,000 | 1,740 |
| 2010-08-02 | 175 | 175 | 173 | 173 | 17,000 | 1,730 |
| 2010-07-30 | 177 | 177 | 172 | 173 | 91,000 | 1,730 |
| 2010-07-29 | 178 | 180 | 178 | 178 | 36,000 | 1,780 |
| 2010-07-28 | 177 | 180 | 174 | 178 | 90,000 | 1,780 |
| 2010-07-27 | 176 | 177 | 174 | 175 | 40,000 | 1,750 |
| 2010-07-26 | 176 | 178 | 174 | 176 | 35,000 | 1,760 |
| 2010-07-23 | 175 | 175 | 173 | 174 | 34,000 | 1,740 |
| 2010-07-22 | 175 | 175 | 171 | 172 | 44,000 | 1,720 |
| 2010-07-21 | 177 | 177 | 175 | 175 | 62,000 | 1,750 |
| 2010-07-20 | 171 | 176 | 168 | 176 | 38,000 | 1,760 |
| 2010-07-16 | 176 | 177 | 175 | 175 | 26,000 | 1,750 |
| 2010-07-15 | 181 | 181 | 177 | 177 | 44,000 | 1,770 |
| 2010-07-14 | 183 | 184 | 181 | 181 | 32,000 | 1,810 |
| 2010-07-13 | 183 | 183 | 181 | 181 | 43,000 | 1,810 |
| 2010-07-12 | 183 | 184 | 180 | 180 | 27,000 | 1,800 |
| 2010-07-09 | 184 | 184 | 183 | 183 | 60,000 | 1,830 |
| 2010-07-08 | 182 | 183 | 180 | 183 | 39,000 | 1,830 |
| 2010-07-07 | 178 | 178 | 175 | 178 | 26,000 | 1,780 |
| 2010-07-06 | 176 | 179 | 175 | 177 | 28,000 | 1,770 |
| 2010-07-05 | 175 | 176 | 175 | 175 | 21,000 | 1,750 |
| 2010-07-02 | 180 | 180 | 175 | 175 | 44,000 | 1,750 |
| 2010-07-01 | 181 | 184 | 180 | 181 | 19,000 | 1,810 |
| 2010-06-30 | 184 | 186 | 181 | 183 | 57,000 | 1,830 |
| 2010-06-29 | 185 | 187 | 185 | 186 | 20,000 | 1,860 |
| 2010-06-28 | 184 | 184 | 183 | 184 | 19,000 | 1,840 |
| 2010-06-25 | 181 | 184 | 181 | 184 | 20,000 | 1,840 |
| 2010-06-24 | 181 | 185 | 181 | 183 | 18,000 | 1,830 |
| 2010-06-23 | 186 | 186 | 181 | 181 | 34,000 | 1,810 |
| 2010-06-22 | 189 | 190 | 184 | 189 | 48,000 | 1,890 |
| 2010-06-21 | 186 | 189 | 186 | 189 | 55,000 | 1,890 |
| 2010-06-18 | 183 | 186 | 181 | 186 | 39,000 | 1,860 |
| 2010-06-17 | 184 | 185 | 183 | 184 | 24,000 | 1,840 |
| 2010-06-16 | 184 | 184 | 181 | 184 | 41,000 | 1,840 |
| 2010-06-15 | 183 | 183 | 178 | 183 | 79,000 | 1,830 |
| 2010-06-14 | 178 | 179 | 178 | 178 | 28,000 | 1,780 |
| 2010-06-11 | 175 | 177 | 173 | 177 | 137,000 | 1,770 |
| 2010-06-10 | 174 | 174 | 173 | 173 | 18,000 | 1,730 |
| 2010-06-09 | 174 | 174 | 171 | 174 | 36,000 | 1,740 |
| 2010-06-08 | 172 | 176 | 171 | 174 | 42,000 | 1,740 |
| 2010-06-07 | 178 | 178 | 172 | 173 | 28,000 | 1,730 |
| 2010-06-04 | 179 | 179 | 177 | 179 | 18,000 | 1,790 |
| 2010-06-03 | 175 | 179 | 175 | 178 | 23,000 | 1,780 |
| 2010-06-02 | 174 | 177 | 174 | 174 | 38,000 | 1,740 |
| 2010-06-01 | 176 | 177 | 175 | 177 | 23,000 | 1,770 |
| 2010-05-31 | 174 | 178 | 174 | 178 | 32,000 | 1,780 |
| 2010-05-28 | 179 | 179 | 175 | 175 | 52,000 | 1,750 |
| 2010-05-27 | 180 | 180 | 178 | 178 | 33,000 | 1,780 |
| 2010-05-26 | 176 | 183 | 175 | 182 | 54,000 | 1,820 |
| 2010-05-25 | 175 | 177 | 173 | 176 | 65,000 | 1,760 |
| 2010-05-24 | 178 | 178 | 177 | 177 | 43,000 | 1,770 |
| 2010-05-21 | 180 | 180 | 177 | 178 | 85,000 | 1,780 |
| 2010-05-20 | 178 | 181 | 178 | 180 | 23,000 | 1,800 |
| 2010-05-19 | 180 | 180 | 177 | 179 | 32,000 | 1,790 |
| 2010-05-18 | 182 | 182 | 178 | 181 | 38,000 | 1,810 |
| 2010-05-17 | 182 | 182 | 178 | 179 | 47,000 | 1,790 |
| 2010-05-14 | 179 | 183 | 179 | 182 | 46,000 | 1,820 |
| 2010-05-13 | 180 | 183 | 180 | 183 | 23,000 | 1,830 |
| 2010-05-12 | 183 | 183 | 181 | 182 | 30,000 | 1,820 |
| 2010-05-11 | 185 | 185 | 181 | 182 | 62,000 | 1,820 |
| 2010-05-10 | 175 | 181 | 175 | 181 | 47,000 | 1,810 |
| 2010-05-07 | 176 | 180 | 175 | 177 | 58,000 | 1,770 |
| 2010-05-06 | 180 | 184 | 180 | 181 | 87,000 | 1,810 |
| 2010-04-30 | 184 | 189 | 183 | 188 | 76,000 | 1,880 |
| 2010-04-28 | 187 | 187 | 183 | 184 | 95,000 | 1,840 |
| 2010-04-27 | 188 | 188 | 187 | 187 | 33,000 | 1,870 |
| 2010-04-26 | 190 | 193 | 186 | 189 | 104,000 | 1,890 |
| 2010-04-23 | 193 | 194 | 188 | 188 | 52,000 | 1,880 |
| 2010-04-22 | 195 | 195 | 193 | 193 | 61,000 | 1,930 |
| 2010-04-21 | 192 | 195 | 192 | 195 | 50,000 | 1,950 |
| 2010-04-20 | 191 | 191 | 189 | 189 | 30,000 | 1,890 |
| 2010-04-19 | 189 | 192 | 189 | 190 | 38,000 | 1,900 |
| 2010-04-16 | 197 | 197 | 194 | 194 | 37,000 | 1,940 |
| 2010-04-15 | 197 | 197 | 194 | 196 | 36,000 | 1,960 |
| 2010-04-14 | 198 | 198 | 197 | 197 | 37,000 | 1,970 |
| 2010-04-13 | 196 | 197 | 194 | 195 | 17,000 | 1,950 |
| 2010-04-12 | 197 | 197 | 196 | 196 | 33,000 | 1,960 |
| 2010-04-09 | 193 | 196 | 193 | 196 | 32,000 | 1,960 |
| 2010-04-08 | 193 | 196 | 193 | 193 | 42,000 | 1,930 |
| 2010-04-07 | 195 | 196 | 194 | 196 | 60,000 | 1,960 |
| 2010-04-06 | 196 | 196 | 193 | 193 | 57,000 | 1,930 |
| 2010-04-05 | 195 | 197 | 194 | 196 | 36,000 | 1,960 |
| 2010-04-02 | 202 | 202 | 194 | 198 | 50,000 | 1,980 |
| 2010-04-01 | 200 | 200 | 194 | 200 | 44,000 | 2,000 |
| 2010-03-31 | 202 | 202 | 196 | 197 | 72,000 | 1,970 |
| 2010-03-30 | 205 | 205 | 200 | 202 | 57,000 | 2,020 |
| 2010-03-29 | 201 | 201 | 196 | 200 | 21,000 | 2,000 |
| 2010-03-26 | 192 | 200 | 191 | 200 | 100,000 | 2,000 |
| 2010-03-25 | 195 | 211 | 189 | 193 | 218,000 | 1,930 |
| 2010-03-24 | 188 | 194 | 185 | 194 | 51,000 | 1,940 |
| 2010-03-23 | 186 | 187 | 185 | 185 | 50,000 | 1,850 |
| 2010-03-19 | 185 | 187 | 184 | 185 | 63,000 | 1,850 |
| 2010-03-18 | 186 | 186 | 185 | 185 | 20,000 | 1,850 |
| 2010-03-17 | 182 | 188 | 182 | 188 | 35,000 | 1,880 |
| 2010-03-16 | 183 | 185 | 181 | 185 | 16,000 | 1,850 |
| 2010-03-15 | 181 | 185 | 181 | 185 | 14,000 | 1,850 |
| 2010-03-12 | 180 | 185 | 180 | 185 | 93,000 | 1,850 |
| 2010-03-11 | 180 | 182 | 180 | 181 | 20,000 | 1,810 |
| 2010-03-10 | 182 | 182 | 179 | 179 | 23,000 | 1,790 |
| 2010-03-09 | 181 | 183 | 180 | 183 | 29,000 | 1,830 |
| 2010-03-08 | 185 | 185 | 183 | 185 | 10,000 | 1,850 |
| 2010-03-05 | 179 | 183 | 179 | 183 | 58,000 | 1,830 |
| 2010-03-04 | 180 | 181 | 179 | 179 | 24,000 | 1,790 |
| 2010-03-03 | 182 | 182 | 181 | 182 | 14,000 | 1,820 |
| 2010-03-02 | 179 | 182 | 179 | 182 | 25,000 | 1,820 |
| 2010-03-01 | 177 | 179 | 177 | 178 | 24,000 | 1,780 |
| 2010-02-26 | 177 | 180 | 177 | 178 | 30,000 | 1,780 |
| 2010-02-25 | 179 | 179 | 176 | 177 | 24,000 | 1,770 |
| 2010-02-24 | 177 | 177 | 177 | 177 | 30,000 | 1,770 |
| 2010-02-23 | 181 | 181 | 178 | 181 | 41,000 | 1,810 |
| 2010-02-22 | 182 | 183 | 179 | 181 | 50,000 | 1,810 |
| 2010-02-19 | 180 | 181 | 177 | 177 | 42,000 | 1,770 |
| 2010-02-18 | 179 | 179 | 178 | 178 | 31,000 | 1,780 |
| 2010-02-17 | 182 | 185 | 179 | 179 | 28,000 | 1,790 |
| 2010-02-16 | 179 | 182 | 179 | 180 | 37,000 | 1,800 |
| 2010-02-15 | 180 | 184 | 176 | 184 | 38,000 | 1,840 |
| 2010-02-12 | 179 | 182 | 176 | 179 | 38,000 | 1,790 |
| 2010-02-10 | 183 | 183 | 178 | 179 | 30,000 | 1,790 |
| 2010-02-09 | 180 | 187 | 180 | 184 | 43,000 | 1,840 |
| 2010-02-08 | 179 | 183 | 178 | 180 | 32,000 | 1,800 |
| 2010-02-05 | 182 | 183 | 176 | 179 | 43,000 | 1,790 |
| 2010-02-04 | 187 | 189 | 183 | 184 | 36,000 | 1,840 |
| 2010-02-03 | 187 | 194 | 186 | 188 | 46,000 | 1,880 |
| 2010-02-02 | 181 | 189 | 180 | 182 | 42,000 | 1,820 |
| 2010-02-01 | 185 | 185 | 180 | 185 | 54,000 | 1,850 |
| 2010-01-29 | 193 | 193 | 187 | 187 | 45,000 | 1,870 |
| 2010-01-28 | 192 | 194 | 191 | 193 | 24,000 | 1,930 |
| 2010-01-27 | 195 | 195 | 192 | 192 | 32,000 | 1,920 |
| 2010-01-26 | 197 | 197 | 192 | 192 | 42,000 | 1,920 |
| 2010-01-25 | 195 | 198 | 195 | 197 | 22,000 | 1,970 |
| 2010-01-22 | 199 | 199 | 195 | 195 | 30,000 | 1,950 |
| 2010-01-21 | 197 | 200 | 194 | 199 | 71,000 | 1,990 |
| 2010-01-20 | 200 | 200 | 192 | 197 | 47,000 | 1,970 |
| 2010-01-19 | 193 | 199 | 192 | 197 | 54,000 | 1,970 |
| 2010-01-18 | 194 | 194 | 193 | 193 | 31,000 | 1,930 |
| 2010-01-15 | 196 | 197 | 194 | 195 | 61,000 | 1,950 |
| 2010-01-14 | 204 | 207 | 194 | 194 | 136,000 | 1,940 |
| 2010-01-13 | 203 | 211 | 200 | 204 | 67,000 | 2,040 |
| 2010-01-12 | 202 | 203 | 200 | 203 | 25,000 | 2,030 |
| 2010-01-08 | 205 | 205 | 198 | 204 | 37,000 | 2,040 |
| 2010-01-07 | 201 | 201 | 200 | 201 | 21,000 | 2,010 |
| 2010-01-06 | 199 | 201 | 196 | 201 | 21,000 | 2,010 |
| 2010-01-05 | 198 | 199 | 196 | 199 | 16,000 | 1,990 |
| 2010-01-04 | 196 | 198 | 189 | 197 | 20,000 | 1,970 |
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
