8542 (株)トマト銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	164	165	159	159	92,000	1,590
2012-12-27	165	165	163	163	132,000	1,630
2012-12-26	160	166	160	163	37,000	1,630
2012-12-25	163	165	160	160	81,000	1,600
2012-12-21	162	163	160	163	83,000	1,630
2012-12-20	159	162	159	161	73,000	1,610
2012-12-19	156	159	156	159	59,000	1,590
2012-12-18	156	157	155	155	61,000	1,550
2012-12-17	154	156	154	156	26,000	1,560
2012-12-14	156	159	155	156	124,000	1,560
2012-12-13	158	160	156	156	48,000	1,560
2012-12-12	155	156	154	155	17,000	1,550
2012-12-11	155	155	154	154	69,000	1,540
2012-12-10	153	154	152	154	20,000	1,540
2012-12-07	155	156	153	153	46,000	1,530
2012-12-06	153	155	153	155	46,000	1,550
2012-12-05	150	153	148	153	27,000	1,530
2012-12-04	150	151	149	151	48,000	1,510
2012-12-03	149	150	148	150	19,000	1,500
2012-11-30	148	150	148	149	28,000	1,490
2012-11-29	149	150	148	149	23,000	1,490
2012-11-28	149	150	148	149	28,000	1,490
2012-11-27	146	149	146	148	51,000	1,480
2012-11-26	144	146	143	146	62,000	1,460
2012-11-22	141	143	141	142	36,000	1,420
2012-11-21	140	142	140	141	62,000	1,410
2012-11-20	139	140	139	140	42,000	1,400
2012-11-19	138	141	138	139	62,000	1,390
2012-11-16	137	138	137	138	41,000	1,380
2012-11-15	136	138	136	138	30,000	1,380
2012-11-14	137	137	135	136	17,000	1,360
2012-11-13	137	137	134	135	47,000	1,350
2012-11-12	140	140	136	136	33,000	1,360
2012-11-09	139	139	137	138	39,000	1,380
2012-11-08	139	140	138	139	39,000	1,390
2012-11-07	142	142	140	140	8,000	1,400
2012-11-06	140	141	140	140	11,000	1,400
2012-11-05	141	142	141	142	7,000	1,420
2012-11-02	143	144	142	144	16,000	1,440
2012-11-01	141	142	141	142	6,000	1,420
2012-10-31	138	143	138	141	38,000	1,410
2012-10-30	145	145	139	139	39,000	1,390
2012-10-29	143	145	143	145	17,000	1,450
2012-10-26	142	143	142	143	16,000	1,430
2012-10-25	141	143	141	143	12,000	1,430
2012-10-24	144	144	144	144	8,000	1,440
2012-10-23	145	145	142	145	46,000	1,450
2012-10-22	143	144	139	144	66,000	1,440
2012-10-19	142	144	140	144	38,000	1,440
2012-10-18	143	145	138	141	62,000	1,410
2012-10-17	140	142	139	140	45,000	1,400
2012-10-16	137	140	136	140	25,000	1,400
2012-10-15	136	136	135	136	23,000	1,360
2012-10-12	136	136	134	136	26,000	1,360
2012-10-11	138	138	135	136	43,000	1,360
2012-10-10	140	140	135	138	44,000	1,380
2012-10-09	142	142	140	140	15,000	1,400
2012-10-05	145	145	143	144	20,000	1,440
2012-10-04	148	148	145	145	29,000	1,450
2012-10-03	149	150	146	146	24,000	1,460
2012-10-02	153	153	150	150	16,000	1,500
2012-10-01	151	154	150	152	18,000	1,520
2012-09-28	158	159	152	152	70,000	1,520
2012-09-27	155	158	154	158	96,000	1,580
2012-09-26	154	154	141	154	89,000	1,540
2012-09-25	152	159	151	159	68,000	1,590
2012-09-24	150	151	150	151	35,000	1,510
2012-09-21	149	151	149	150	47,000	1,500
2012-09-20	153	154	148	148	61,000	1,480
2012-09-19	149	152	148	152	89,000	1,520
2012-09-18	148	149	146	149	16,000	1,490
2012-09-14	148	148	146	147	68,000	1,470
2012-09-13	150	150	144	146	30,000	1,460
2012-09-12	149	150	149	150	27,000	1,500
2012-09-11	146	148	146	148	10,000	1,480
2012-09-10	146	149	144	149	20,000	1,490
2012-09-07	145	147	143	146	39,000	1,460
2012-09-06	138	142	137	141	29,000	1,410
2012-09-05	135	138	135	138	71,000	1,380
2012-09-04	135	137	134	135	61,000	1,350
2012-09-03	140	142	136	136	49,000	1,360
2012-08-31	141	141	138	138	45,000	1,380
2012-08-30	144	148	141	141	42,000	1,410
2012-08-29	150	150	145	146	19,000	1,460
2012-08-28	152	152	146	148	40,000	1,480
2012-08-27	150	150	149	149	52,000	1,490
2012-08-24	149	150	149	149	20,000	1,490
2012-08-23	150	150	149	150	32,000	1,500
2012-08-22	151	151	149	150	81,000	1,500
2012-08-21	149	151	149	151	38,000	1,510
2012-08-20	151	152	149	149	40,000	1,490
2012-08-17	147	151	147	151	62,000	1,510
2012-08-16	144	148	144	148	56,000	1,480
2012-08-15	142	142	141	142	21,000	1,420
2012-08-14	138	144	138	141	35,000	1,410
2012-08-13	137	138	136	138	20,000	1,380
2012-08-10	138	138	136	137	17,000	1,370
2012-08-09	138	138	135	136	22,000	1,360
2012-08-08	137	138	137	138	21,000	1,380
2012-08-07	133	135	133	135	15,000	1,350
2012-08-06	135	136	135	135	16,000	1,350
2012-08-03	137	137	134	134	22,000	1,340
2012-08-02	136	137	135	135	33,000	1,350
2012-08-01	134	138	134	138	15,000	1,380
2012-07-31	136	139	136	137	17,000	1,370
2012-07-30	138	139	134	139	65,000	1,390
2012-07-27	137	141	137	137	44,000	1,370
2012-07-26	135	138	134	136	96,000	1,360
2012-07-25	131	137	131	137	93,000	1,370
2012-07-24	132	134	131	133	73,000	1,330
2012-07-23	133	135	131	131	79,000	1,310
2012-07-20	135	135	131	133	63,000	1,330
2012-07-19	136	136	135	135	28,000	1,350
2012-07-18	136	136	133	133	41,000	1,330
2012-07-17	138	138	135	135	36,000	1,350
2012-07-13	137	138	135	135	46,000	1,350
2012-07-12	138	138	136	137	85,000	1,370
2012-07-11	137	137	135	135	53,000	1,350
2012-07-10	134	137	134	135	38,000	1,350
2012-07-09	132	136	131	133	63,000	1,330
2012-07-06	135	136	132	133	76,000	1,330
2012-07-05	138	138	133	134	52,000	1,340
2012-07-04	135	137	135	136	41,000	1,360
2012-07-03	135	137	134	135	71,000	1,350
2012-07-02	139	140	135	135	135,000	1,350
2012-06-29	137	141	136	139	61,000	1,390
2012-06-28	140	141	139	140	33,000	1,400
2012-06-27	138	140	133	140	41,000	1,400
2012-06-26	134	137	134	135	51,000	1,350
2012-06-25	133	136	133	134	34,000	1,340
2012-06-22	133	134	133	133	24,000	1,330
2012-06-21	136	137	135	135	91,000	1,350
2012-06-20	133	138	133	135	40,000	1,350
2012-06-19	135	138	131	131	26,000	1,310
2012-06-18	137	137	133	133	14,000	1,330
2012-06-15	134	135	134	134	17,000	1,340
2012-06-14	134	136	134	134	30,000	1,340
2012-06-13	135	136	132	134	32,000	1,340
2012-06-12	133	136	130	136	117,000	1,360
2012-06-11	133	136	133	136	93,000	1,360
2012-06-08	129	131	129	131	111,000	1,310
2012-06-07	126	129	126	129	71,000	1,290
2012-06-06	125	126	124	126	46,000	1,260
2012-06-05	121	124	121	123	37,000	1,230
2012-06-04	119	121	119	120	29,000	1,200
2012-06-01	124	124	121	123	18,000	1,230
2012-05-31	121	122	118	122	56,000	1,220
2012-05-30	123	124	121	122	52,000	1,220
2012-05-29	123	126	122	126	20,000	1,260
2012-05-28	126	126	124	124	18,000	1,240
2012-05-25	127	127	124	126	27,000	1,260
2012-05-24	125	128	125	128	44,000	1,280
2012-05-23	126	126	125	125	57,000	1,250
2012-05-22	128	128	126	126	85,000	1,260
2012-05-21	122	128	122	127	56,000	1,270
2012-05-18	122	122	119	122	80,000	1,220
2012-05-17	123	124	119	122	102,000	1,220
2012-05-16	124	125	123	123	53,000	1,230
2012-05-15	124	125	124	125	66,000	1,250
2012-05-14	127	127	124	126	89,000	1,260
2012-05-11	132	133	127	127	64,000	1,270
2012-05-10	133	135	133	135	36,000	1,350
2012-05-09	138	138	134	135	40,000	1,350
2012-05-08	139	141	138	141	47,000	1,410
2012-05-07	140	140	139	140	45,000	1,400
2012-05-02	144	146	142	144	28,000	1,440
2012-05-01	146	146	142	142	24,000	1,420
2012-04-27	144	146	144	145	32,000	1,450
2012-04-26	148	148	144	145	41,000	1,450
2012-04-25	147	149	144	146	32,000	1,460
2012-04-24	153	153	146	146	84,000	1,460
2012-04-23	152	153	152	153	28,000	1,530
2012-04-20	149	152	149	151	26,000	1,510
2012-04-19	150	153	149	149	28,000	1,490
2012-04-18	146	155	146	154	43,000	1,540
2012-04-17	142	145	142	145	21,000	1,450
2012-04-16	143	147	141	143	27,000	1,430
2012-04-13	145	146	144	146	15,000	1,460
2012-04-12	146	146	145	145	33,000	1,450
2012-04-11	146	147	145	145	45,000	1,450
2012-04-10	147	150	147	149	36,000	1,490
2012-04-09	149	150	149	149	39,000	1,490
2012-04-06	152	153	151	152	25,000	1,520
2012-04-05	148	155	146	152	53,000	1,520
2012-04-04	156	156	151	151	64,000	1,510
2012-04-03	158	158	155	155	44,000	1,550
2012-04-02	157	159	157	158	77,000	1,580
2012-03-30	159	160	157	159	67,000	1,590
2012-03-29	158	158	153	158	94,000	1,580
2012-03-28	157	158	154	157	69,000	1,570
2012-03-27	156	162	156	162	84,000	1,620
2012-03-26	157	158	152	152	130,000	1,520
2012-03-23	159	161	159	160	66,000	1,600
2012-03-22	161	164	161	164	31,000	1,640
2012-03-21	164	164	160	161	96,000	1,610
2012-03-19	164	165	164	164	38,000	1,640
2012-03-16	162	164	162	163	58,000	1,630
2012-03-15	165	165	161	164	65,000	1,640
2012-03-14	165	165	163	163	74,000	1,630
2012-03-13	164	165	162	162	34,000	1,620
2012-03-12	164	165	163	164	61,000	1,640
2012-03-09	162	163	161	163	126,000	1,630
2012-03-08	159	161	159	159	30,000	1,590
2012-03-07	157	158	154	158	72,000	1,580
2012-03-06	159	160	158	158	16,000	1,580
2012-03-05	161	161	158	158	32,000	1,580
2012-03-02	163	163	160	161	34,000	1,610
2012-03-01	160	162	158	159	52,000	1,590
2012-02-29	164	165	160	160	68,000	1,600
2012-02-28	159	165	157	165	113,000	1,650
2012-02-27	157	159	157	159	50,000	1,590
2012-02-24	156	160	155	157	116,000	1,570
2012-02-23	147	156	147	156	101,000	1,560
2012-02-22	148	149	146	146	117,000	1,460
2012-02-21	145	148	145	148	48,000	1,480
2012-02-20	144	147	144	145	25,000	1,450
2012-02-17	147	147	146	147	26,000	1,470
2012-02-16	145	146	144	146	21,000	1,460
2012-02-15	143	148	143	146	70,000	1,460
2012-02-14	145	145	141	144	26,000	1,440
2012-02-13	142	143	141	143	13,000	1,430
2012-02-10	147	147	142	142	31,000	1,420
2012-02-09	145	146	142	145	88,000	1,450
2012-02-08	137	157	137	147	258,000	1,470
2012-02-07	136	136	135	135	21,000	1,350
2012-02-06	135	137	135	135	29,000	1,350
2012-02-03	137	137	135	135	12,000	1,350
2012-02-02	136	138	136	138	20,000	1,380
2012-02-01	136	137	135	135	24,000	1,350
2012-01-31	131	134	131	134	26,000	1,340
2012-01-30	132	134	130	131	31,000	1,310
2012-01-27	135	136	133	133	25,000	1,330
2012-01-26	137	137	136	136	16,000	1,360
2012-01-25	133	136	133	136	39,000	1,360
2012-01-24	137	137	134	135	91,000	1,350
2012-01-23	133	136	133	136	31,000	1,360
2012-01-20	132	134	132	133	130,000	1,330
2012-01-19	130	131	129	131	46,000	1,310
2012-01-18	127	130	127	130	37,000	1,300
2012-01-17	128	128	128	128	2,000	1,280
2012-01-16	128	129	128	129	11,000	1,290
2012-01-13	129	130	129	130	17,000	1,300
2012-01-12	128	129	128	128	22,000	1,280
2012-01-11	131	131	129	129	17,000	1,290
2012-01-10	129	132	129	131	26,000	1,310
2012-01-06	130	131	129	129	20,000	1,290
2012-01-05	131	131	130	130	12,000	1,300
2012-01-04	132	132	130	131	23,000	1,310

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

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 [2012年度]

8542 (株)トマト銀行の時系列データ [2012年度]