8542 (株)トマト銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	130	130	128	129	8,000	1,290
2011-12-29	129	129	127	128	10,000	1,280
2011-12-28	128	128	127	127	12,000	1,270
2011-12-27	127	128	127	128	7,000	1,280
2011-12-26	133	133	129	129	41,000	1,290
2011-12-22	130	131	130	131	30,000	1,310
2011-12-21	129	130	129	130	23,000	1,300
2011-12-20	127	128	127	128	35,000	1,280
2011-12-19	128	128	125	126	109,000	1,260
2011-12-16	128	128	127	127	34,000	1,270
2011-12-15	125	126	125	126	42,000	1,260
2011-12-14	128	128	126	126	35,000	1,260
2011-12-13	129	129	127	128	146,000	1,280
2011-12-12	129	131	129	131	89,000	1,310
2011-12-09	127	128	126	127	128,000	1,270
2011-12-08	127	130	126	130	110,000	1,300
2011-12-07	124	128	124	126	62,000	1,260
2011-12-06	126	126	124	124	58,000	1,240
2011-12-05	125	127	125	126	40,000	1,260
2011-12-02	126	127	125	125	27,000	1,250
2011-12-01	127	128	125	127	51,000	1,270
2011-11-30	127	127	124	126	92,000	1,260
2011-11-29	126	128	124	127	84,000	1,270
2011-11-28	126	128	125	125	78,000	1,250
2011-11-25	130	130	127	128	48,000	1,280
2011-11-24	134	134	130	131	61,000	1,310
2011-11-22	134	135	133	134	42,000	1,340
2011-11-21	133	135	133	134	32,000	1,340
2011-11-18	133	133	130	133	33,000	1,330
2011-11-17	130	133	130	133	44,000	1,330
2011-11-16	133	133	130	131	45,000	1,310
2011-11-15	133	135	133	134	13,000	1,340
2011-11-14	133	133	132	133	7,000	1,330
2011-11-11	132	134	132	134	17,000	1,340
2011-11-10	132	135	132	135	23,000	1,350
2011-11-09	134	135	134	135	25,000	1,350
2011-11-08	135	135	133	133	18,000	1,330
2011-11-07	136	136	134	136	27,000	1,360
2011-11-04	136	138	134	138	31,000	1,380
2011-11-02	133	136	133	136	52,000	1,360
2011-11-01	138	138	131	133	50,000	1,330
2011-10-31	138	141	138	138	32,000	1,380
2011-10-28	142	142	138	138	36,000	1,380
2011-10-27	138	141	137	141	42,000	1,410
2011-10-26	136	138	135	138	24,000	1,380
2011-10-25	142	142	138	138	56,000	1,380
2011-10-24	139	142	138	139	24,000	1,390
2011-10-21	138	139	138	138	37,000	1,380
2011-10-20	141	141	137	138	52,000	1,380
2011-10-19	142	142	136	139	67,000	1,390
2011-10-18	142	142	141	141	10,000	1,410
2011-10-17	142	143	142	143	16,000	1,430
2011-10-14	141	141	139	139	39,000	1,390
2011-10-13	144	144	142	143	18,000	1,430
2011-10-12	142	144	141	144	24,000	1,440
2011-10-11	140	144	140	144	25,000	1,440
2011-10-07	138	141	138	141	17,000	1,410
2011-10-06	140	142	137	140	25,000	1,400
2011-10-05	140	140	136	137	38,000	1,370
2011-10-04	140	141	140	141	23,000	1,410
2011-10-03	143	143	140	140	20,000	1,400
2011-09-30	146	146	143	143	45,000	1,430
2011-09-29	144	146	144	146	76,000	1,460
2011-09-28	141	143	138	143	104,000	1,430
2011-09-27	142	143	142	143	52,000	1,430
2011-09-26	143	143	138	138	65,000	1,380
2011-09-22	140	140	139	140	56,000	1,400
2011-09-21	139	141	139	139	50,000	1,390
2011-09-20	137	140	137	138	38,000	1,380
2011-09-16	137	140	137	140	24,000	1,400
2011-09-15	137	138	136	138	34,000	1,380
2011-09-14	132	136	132	134	56,000	1,340
2011-09-13	130	134	126	133	78,000	1,330
2011-09-12	132	133	132	133	17,000	1,330
2011-09-09	134	136	133	133	119,000	1,330
2011-09-08	134	135	134	135	21,000	1,350
2011-09-07	133	135	133	135	26,000	1,350
2011-09-06	134	135	133	135	43,000	1,350
2011-09-05	135	136	132	135	56,000	1,350
2011-09-02	135	137	135	137	34,000	1,370
2011-09-01	137	138	135	137	82,000	1,370
2011-08-31	138	138	134	137	63,000	1,370
2011-08-30	137	138	136	138	41,000	1,380
2011-08-29	137	137	135	137	23,000	1,370
2011-08-26	136	137	135	137	21,000	1,370
2011-08-25	136	139	134	134	66,000	1,340
2011-08-24	138	138	135	136	42,000	1,360
2011-08-23	137	140	137	138	90,000	1,380
2011-08-22	139	139	137	137	37,000	1,370
2011-08-19	136	137	135	137	44,000	1,370
2011-08-18	137	138	136	136	26,000	1,360
2011-08-17	139	139	136	138	52,000	1,380
2011-08-16	139	139	138	138	45,000	1,380
2011-08-15	138	138	137	137	36,000	1,370
2011-08-12	139	139	135	137	64,000	1,370
2011-08-11	135	138	135	137	42,000	1,370
2011-08-10	141	141	136	137	36,000	1,370
2011-08-09	135	138	133	138	66,000	1,380
2011-08-08	136	137	133	137	74,000	1,370
2011-08-05	138	138	136	137	50,000	1,370
2011-08-04	141	141	140	140	30,000	1,400
2011-08-03	140	142	140	141	33,000	1,410
2011-08-02	143	143	142	142	16,000	1,420
2011-08-01	141	144	141	142	21,000	1,420
2011-07-29	141	142	141	141	43,000	1,410
2011-07-28	143	144	142	143	43,000	1,430
2011-07-27	142	145	142	142	31,000	1,420
2011-07-26	144	146	142	144	50,000	1,440
2011-07-25	145	146	144	144	59,000	1,440
2011-07-22	148	148	146	146	27,000	1,460
2011-07-21	149	150	147	148	58,000	1,480
2011-07-20	148	149	148	148	31,000	1,480
2011-07-19	151	151	146	147	82,000	1,470
2011-07-15	148	151	148	151	20,000	1,510
2011-07-14	149	150	148	150	34,000	1,500
2011-07-13	148	151	148	151	31,000	1,510
2011-07-12	148	149	148	149	21,000	1,490
2011-07-11	148	150	148	150	86,000	1,500
2011-07-08	151	152	148	148	33,000	1,480
2011-07-07	152	152	146	151	33,000	1,510
2011-07-06	149	152	148	152	44,000	1,520
2011-07-05	151	153	150	150	33,000	1,500
2011-07-04	151	152	150	151	48,000	1,510
2011-07-01	152	153	148	150	56,000	1,500
2011-06-30	150	152	149	152	31,000	1,520
2011-06-29	150	150	147	148	10,000	1,480
2011-06-28	146	149	146	147	18,000	1,470
2011-06-27	146	148	146	146	30,000	1,460
2011-06-24	149	150	144	148	62,000	1,480
2011-06-23	150	151	149	150	65,000	1,500
2011-06-22	146	151	146	151	41,000	1,510
2011-06-21	141	145	141	145	24,000	1,450
2011-06-20	141	143	140	141	31,000	1,410
2011-06-17	144	144	141	141	53,000	1,410
2011-06-16	148	149	144	144	56,000	1,440
2011-06-15	153	153	146	150	129,000	1,500
2011-06-14	146	149	146	149	40,000	1,490
2011-06-13	142	145	142	145	19,000	1,450
2011-06-10	144	146	140	141	119,000	1,410
2011-06-09	140	143	140	143	14,000	1,430
2011-06-08	142	143	140	141	24,000	1,410
2011-06-07	141	143	141	142	21,000	1,420
2011-06-06	143	143	142	142	47,000	1,420
2011-06-03	142	142	139	139	42,000	1,390
2011-06-02	138	141	138	141	41,000	1,410
2011-06-01	146	146	140	141	25,000	1,410
2011-05-31	143	146	143	144	28,000	1,440
2011-05-30	142	144	141	143	19,000	1,430
2011-05-27	145	146	142	142	23,000	1,420
2011-05-26	144	146	144	145	33,000	1,450
2011-05-25	144	144	143	143	17,000	1,430
2011-05-24	141	144	141	144	11,000	1,440
2011-05-23	145	145	142	142	45,000	1,420
2011-05-20	143	145	143	144	33,000	1,440
2011-05-19	146	147	143	143	21,000	1,430
2011-05-18	148	150	148	148	30,000	1,480
2011-05-17	148	148	147	147	14,000	1,470
2011-05-16	150	150	146	146	34,000	1,460
2011-05-13	150	150	148	148	40,000	1,480
2011-05-12	151	151	150	150	10,000	1,500
2011-05-11	151	152	149	149	15,000	1,490
2011-05-10	151	153	150	151	27,000	1,510
2011-05-09	153	153	151	151	23,000	1,510
2011-05-06	152	153	151	153	12,000	1,530
2011-05-02	154	154	152	152	18,000	1,520
2011-04-28	152	153	152	153	17,000	1,530
2011-04-27	149	153	149	151	41,000	1,510
2011-04-26	151	153	147	148	143,000	1,480
2011-04-25	156	156	155	155	14,000	1,550
2011-04-22	156	156	154	156	35,000	1,560
2011-04-21	155	157	155	156	35,000	1,560
2011-04-20	154	155	153	155	25,000	1,550
2011-04-19	153	154	150	153	31,000	1,530
2011-04-18	153	155	153	153	14,000	1,530
2011-04-15	157	158	156	156	14,000	1,560
2011-04-14	154	157	154	157	33,000	1,570
2011-04-13	155	157	155	156	15,000	1,560
2011-04-12	155	156	155	155	25,000	1,550
2011-04-11	159	161	157	157	37,000	1,570
2011-04-08	153	158	153	158	35,000	1,580
2011-04-07	153	156	153	153	26,000	1,530
2011-04-06	156	156	152	152	34,000	1,520
2011-04-05	156	156	152	155	45,000	1,550
2011-04-04	160	160	156	157	15,000	1,570
2011-04-01	162	163	157	157	28,000	1,570
2011-03-31	161	162	160	162	54,000	1,620
2011-03-30	159	161	158	161	78,000	1,610
2011-03-29	158	160	156	159	79,000	1,590
2011-03-28	157	160	157	160	104,000	1,600
2011-03-25	157	157	153	154	44,000	1,540
2011-03-24	158	158	154	154	64,000	1,540
2011-03-23	158	158	155	157	50,000	1,570
2011-03-22	155	158	153	153	74,000	1,530
2011-03-18	148	153	148	153	75,000	1,530
2011-03-17	141	147	138	147	107,000	1,470
2011-03-16	139	148	139	146	158,000	1,460
2011-03-15	142	143	118	138	194,000	1,380
2011-03-14	142	149	140	143	94,000	1,430
2011-03-11	152	154	152	152	184,000	1,520
2011-03-10	155	156	153	153	51,000	1,530
2011-03-09	157	157	155	155	29,000	1,550
2011-03-08	156	156	154	154	53,000	1,540
2011-03-07	158	158	155	155	39,000	1,550
2011-03-04	158	159	157	157	32,000	1,570
2011-03-03	157	158	156	156	14,000	1,560
2011-03-02	158	160	155	155	113,000	1,550
2011-03-01	158	160	158	159	51,000	1,590
2011-02-28	154	160	154	158	117,000	1,580
2011-02-25	153	155	152	155	31,000	1,550
2011-02-24	156	156	151	151	113,000	1,510
2011-02-23	158	160	156	156	57,000	1,560
2011-02-22	159	159	158	158	24,000	1,580
2011-02-21	160	160	158	159	82,000	1,590
2011-02-18	159	160	158	160	69,000	1,600
2011-02-17	159	159	157	159	38,000	1,590
2011-02-16	156	158	156	157	19,000	1,570
2011-02-15	159	159	157	157	27,000	1,570
2011-02-14	159	159	157	158	30,000	1,580
2011-02-10	156	157	155	157	30,000	1,570
2011-02-09	155	156	155	156	27,000	1,560
2011-02-08	157	158	155	155	54,000	1,550
2011-02-07	154	156	153	156	40,000	1,560
2011-02-04	152	154	152	153	38,000	1,530
2011-02-03	152	152	150	151	35,000	1,510
2011-02-02	151	154	150	150	76,000	1,500
2011-02-01	151	151	149	149	49,000	1,490
2011-01-31	152	152	147	150	99,000	1,500
2011-01-28	158	158	151	152	102,000	1,520
2011-01-27	156	158	156	158	62,000	1,580
2011-01-26	157	158	156	156	35,000	1,560
2011-01-25	157	159	157	157	44,000	1,570
2011-01-24	159	159	156	158	42,000	1,580
2011-01-21	161	162	158	158	120,000	1,580
2011-01-20	162	163	160	160	45,000	1,600
2011-01-19	162	162	161	162	34,000	1,620
2011-01-18	161	162	161	161	37,000	1,610
2011-01-17	162	162	161	161	38,000	1,610
2011-01-14	160	162	159	160	76,000	1,600
2011-01-13	159	162	159	160	77,000	1,600
2011-01-12	159	159	157	157	53,000	1,570
2011-01-11	159	159	156	158	29,000	1,580
2011-01-07	160	160	157	158	33,000	1,580
2011-01-06	156	160	154	159	71,000	1,590
2011-01-05	155	156	155	155	34,000	1,550
2011-01-04	154	156	154	155	39,000	1,550

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

8542 (株)トマト銀行 の時系列データ [2011年度]

8542 (株)トマト銀行の時系列データ [2011年度]