8542 (株)トマト銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 179 | 179 | 177 | 177 | 34,000 | 1,770 |
| 2014-12-29 | 180 | 180 | 178 | 179 | 29,000 | 1,790 |
| 2014-12-26 | 179 | 180 | 179 | 179 | 38,000 | 1,790 |
| 2014-12-25 | 178 | 180 | 178 | 179 | 34,000 | 1,790 |
| 2014-12-24 | 180 | 180 | 179 | 180 | 72,000 | 1,800 |
| 2014-12-22 | 179 | 180 | 178 | 179 | 97,000 | 1,790 |
| 2014-12-19 | 179 | 179 | 178 | 179 | 69,000 | 1,790 |
| 2014-12-18 | 177 | 179 | 177 | 177 | 70,000 | 1,770 |
| 2014-12-17 | 175 | 179 | 175 | 177 | 67,000 | 1,770 |
| 2014-12-16 | 174 | 175 | 174 | 175 | 83,000 | 1,750 |
| 2014-12-15 | 177 | 177 | 175 | 175 | 183,000 | 1,750 |
| 2014-12-12 | 178 | 179 | 177 | 177 | 266,000 | 1,770 |
| 2014-12-11 | 177 | 179 | 177 | 177 | 77,000 | 1,770 |
| 2014-12-10 | 180 | 180 | 177 | 178 | 126,000 | 1,780 |
| 2014-12-09 | 180 | 181 | 180 | 180 | 37,000 | 1,800 |
| 2014-12-08 | 182 | 182 | 180 | 181 | 68,000 | 1,810 |
| 2014-12-05 | 181 | 182 | 180 | 182 | 25,000 | 1,820 |
| 2014-12-04 | 180 | 182 | 180 | 182 | 55,000 | 1,820 |
| 2014-12-03 | 180 | 181 | 180 | 181 | 36,000 | 1,810 |
| 2014-12-02 | 179 | 181 | 178 | 181 | 50,000 | 1,810 |
| 2014-12-01 | 180 | 181 | 179 | 179 | 62,000 | 1,790 |
| 2014-11-28 | 179 | 181 | 179 | 180 | 47,000 | 1,800 |
| 2014-11-27 | 179 | 180 | 178 | 178 | 67,000 | 1,780 |
| 2014-11-26 | 181 | 181 | 180 | 180 | 28,000 | 1,800 |
| 2014-11-25 | 181 | 182 | 181 | 181 | 40,000 | 1,810 |
| 2014-11-21 | 180 | 181 | 180 | 180 | 31,000 | 1,800 |
| 2014-11-20 | 180 | 181 | 180 | 180 | 23,000 | 1,800 |
| 2014-11-19 | 182 | 182 | 180 | 180 | 42,000 | 1,800 |
| 2014-11-18 | 178 | 181 | 178 | 181 | 32,000 | 1,810 |
| 2014-11-17 | 182 | 182 | 178 | 178 | 49,000 | 1,780 |
| 2014-11-14 | 182 | 182 | 180 | 181 | 135,000 | 1,810 |
| 2014-11-13 | 178 | 180 | 177 | 180 | 32,000 | 1,800 |
| 2014-11-12 | 181 | 182 | 178 | 178 | 111,000 | 1,780 |
| 2014-11-11 | 180 | 183 | 180 | 182 | 106,000 | 1,820 |
| 2014-11-10 | 180 | 180 | 178 | 179 | 41,000 | 1,790 |
| 2014-11-07 | 178 | 180 | 178 | 180 | 56,000 | 1,800 |
| 2014-11-06 | 181 | 182 | 178 | 178 | 87,000 | 1,780 |
| 2014-11-05 | 180 | 181 | 178 | 180 | 121,000 | 1,800 |
| 2014-11-04 | 180 | 182 | 179 | 180 | 225,000 | 1,800 |
| 2014-10-31 | 173 | 182 | 173 | 181 | 174,000 | 1,810 |
| 2014-10-30 | 175 | 177 | 172 | 172 | 121,000 | 1,720 |
| 2014-10-29 | 172 | 175 | 172 | 175 | 86,000 | 1,750 |
| 2014-10-28 | 170 | 172 | 170 | 171 | 30,000 | 1,710 |
| 2014-10-27 | 171 | 172 | 171 | 171 | 27,000 | 1,710 |
| 2014-10-24 | 170 | 171 | 168 | 170 | 72,000 | 1,700 |
| 2014-10-23 | 171 | 171 | 167 | 167 | 40,000 | 1,670 |
| 2014-10-22 | 167 | 170 | 167 | 169 | 70,000 | 1,690 |
| 2014-10-21 | 167 | 167 | 166 | 166 | 41,000 | 1,660 |
| 2014-10-20 | 163 | 171 | 163 | 166 | 73,000 | 1,660 |
| 2014-10-17 | 163 | 163 | 161 | 161 | 48,000 | 1,610 |
| 2014-10-16 | 166 | 167 | 164 | 164 | 68,000 | 1,640 |
| 2014-10-15 | 166 | 169 | 166 | 168 | 46,000 | 1,680 |
| 2014-10-14 | 167 | 168 | 167 | 167 | 53,000 | 1,670 |
| 2014-10-10 | 170 | 171 | 169 | 169 | 79,000 | 1,690 |
| 2014-10-09 | 174 | 174 | 172 | 172 | 49,000 | 1,720 |
| 2014-10-08 | 175 | 175 | 173 | 174 | 65,000 | 1,740 |
| 2014-10-07 | 176 | 179 | 176 | 176 | 73,000 | 1,760 |
| 2014-10-06 | 176 | 179 | 176 | 178 | 22,000 | 1,780 |
| 2014-10-03 | 175 | 177 | 175 | 175 | 44,000 | 1,750 |
| 2014-10-02 | 179 | 179 | 174 | 174 | 76,000 | 1,740 |
| 2014-10-01 | 180 | 182 | 179 | 179 | 34,000 | 1,790 |
| 2014-09-30 | 181 | 181 | 180 | 180 | 34,000 | 1,800 |
| 2014-09-29 | 182 | 182 | 179 | 179 | 38,000 | 1,790 |
| 2014-09-26 | 182 | 182 | 180 | 182 | 51,000 | 1,820 |
| 2014-09-25 | 182 | 184 | 182 | 184 | 69,000 | 1,840 |
| 2014-09-24 | 182 | 182 | 180 | 180 | 38,000 | 1,800 |
| 2014-09-22 | 181 | 182 | 181 | 182 | 43,000 | 1,820 |
| 2014-09-19 | 179 | 181 | 179 | 181 | 50,000 | 1,810 |
| 2014-09-18 | 177 | 179 | 177 | 179 | 36,000 | 1,790 |
| 2014-09-17 | 177 | 178 | 177 | 177 | 20,000 | 1,770 |
| 2014-09-16 | 178 | 178 | 175 | 177 | 64,000 | 1,770 |
| 2014-09-12 | 180 | 180 | 178 | 178 | 177,000 | 1,780 |
| 2014-09-11 | 179 | 180 | 179 | 180 | 14,000 | 1,800 |
| 2014-09-10 | 178 | 180 | 178 | 180 | 65,000 | 1,800 |
| 2014-09-09 | 180 | 180 | 178 | 178 | 37,000 | 1,780 |
| 2014-09-08 | 179 | 181 | 179 | 180 | 90,000 | 1,800 |
| 2014-09-05 | 180 | 180 | 178 | 178 | 13,000 | 1,780 |
| 2014-09-04 | 179 | 180 | 178 | 179 | 48,000 | 1,790 |
| 2014-09-03 | 179 | 180 | 178 | 179 | 58,000 | 1,790 |
| 2014-09-02 | 178 | 179 | 178 | 179 | 55,000 | 1,790 |
| 2014-09-01 | 176 | 179 | 176 | 178 | 32,000 | 1,780 |
| 2014-08-29 | 177 | 178 | 176 | 176 | 34,000 | 1,760 |
| 2014-08-28 | 178 | 178 | 177 | 178 | 32,000 | 1,780 |
| 2014-08-27 | 177 | 178 | 177 | 178 | 11,000 | 1,780 |
| 2014-08-26 | 178 | 179 | 177 | 177 | 15,000 | 1,770 |
| 2014-08-25 | 179 | 179 | 178 | 179 | 40,000 | 1,790 |
| 2014-08-22 | 179 | 179 | 178 | 179 | 23,000 | 1,790 |
| 2014-08-21 | 176 | 178 | 176 | 178 | 44,000 | 1,780 |
| 2014-08-20 | 175 | 176 | 175 | 176 | 14,000 | 1,760 |
| 2014-08-19 | 177 | 177 | 175 | 176 | 12,000 | 1,760 |
| 2014-08-18 | 174 | 176 | 174 | 176 | 17,000 | 1,760 |
| 2014-08-15 | 176 | 176 | 174 | 176 | 47,000 | 1,760 |
| 2014-08-14 | 174 | 176 | 174 | 176 | 24,000 | 1,760 |
| 2014-08-13 | 173 | 175 | 173 | 174 | 27,000 | 1,740 |
| 2014-08-12 | 173 | 173 | 172 | 173 | 24,000 | 1,730 |
| 2014-08-11 | 172 | 175 | 170 | 173 | 58,000 | 1,730 |
| 2014-08-08 | 171 | 172 | 171 | 171 | 26,000 | 1,710 |
| 2014-08-07 | 171 | 173 | 171 | 173 | 36,000 | 1,730 |
| 2014-08-06 | 171 | 173 | 170 | 171 | 70,000 | 1,710 |
| 2014-08-05 | 174 | 175 | 173 | 173 | 29,000 | 1,730 |
| 2014-08-04 | 174 | 176 | 174 | 174 | 32,000 | 1,740 |
| 2014-08-01 | 174 | 178 | 174 | 174 | 91,000 | 1,740 |
| 2014-07-31 | 179 | 179 | 178 | 178 | 18,000 | 1,780 |
| 2014-07-30 | 179 | 179 | 178 | 179 | 26,000 | 1,790 |
| 2014-07-29 | 180 | 180 | 178 | 179 | 13,000 | 1,790 |
| 2014-07-28 | 178 | 179 | 178 | 179 | 27,000 | 1,790 |
| 2014-07-25 | 178 | 179 | 177 | 179 | 82,000 | 1,790 |
| 2014-07-24 | 178 | 178 | 176 | 178 | 56,000 | 1,780 |
| 2014-07-23 | 177 | 178 | 177 | 177 | 62,000 | 1,770 |
| 2014-07-22 | 175 | 178 | 175 | 177 | 64,000 | 1,770 |
| 2014-07-18 | 175 | 175 | 173 | 174 | 45,000 | 1,740 |
| 2014-07-17 | 177 | 177 | 175 | 175 | 27,000 | 1,750 |
| 2014-07-16 | 176 | 177 | 176 | 177 | 34,000 | 1,770 |
| 2014-07-15 | 176 | 177 | 175 | 176 | 27,000 | 1,760 |
| 2014-07-14 | 174 | 177 | 174 | 175 | 23,000 | 1,750 |
| 2014-07-11 | 174 | 176 | 174 | 176 | 44,000 | 1,760 |
| 2014-07-10 | 176 | 177 | 175 | 175 | 48,000 | 1,750 |
| 2014-07-09 | 177 | 178 | 176 | 176 | 17,000 | 1,760 |
| 2014-07-08 | 178 | 179 | 177 | 178 | 22,000 | 1,780 |
| 2014-07-07 | 178 | 179 | 178 | 178 | 16,000 | 1,780 |
| 2014-07-04 | 177 | 179 | 177 | 177 | 30,000 | 1,770 |
| 2014-07-03 | 178 | 179 | 176 | 178 | 41,000 | 1,780 |
| 2014-07-02 | 179 | 179 | 176 | 178 | 36,000 | 1,780 |
| 2014-07-01 | 177 | 178 | 177 | 177 | 33,000 | 1,770 |
| 2014-06-30 | 177 | 177 | 174 | 176 | 35,000 | 1,760 |
| 2014-06-27 | 177 | 178 | 174 | 177 | 40,000 | 1,770 |
| 2014-06-26 | 178 | 178 | 176 | 176 | 36,000 | 1,760 |
| 2014-06-25 | 177 | 177 | 175 | 175 | 42,000 | 1,750 |
| 2014-06-24 | 177 | 178 | 177 | 177 | 35,000 | 1,770 |
| 2014-06-23 | 177 | 178 | 177 | 178 | 42,000 | 1,780 |
| 2014-06-20 | 179 | 179 | 177 | 177 | 54,000 | 1,770 |
| 2014-06-19 | 177 | 179 | 177 | 179 | 72,000 | 1,790 |
| 2014-06-18 | 176 | 177 | 176 | 177 | 22,000 | 1,770 |
| 2014-06-17 | 176 | 176 | 175 | 176 | 15,000 | 1,760 |
| 2014-06-16 | 174 | 175 | 173 | 174 | 23,000 | 1,740 |
| 2014-06-13 | 175 | 175 | 173 | 174 | 114,000 | 1,740 |
| 2014-06-12 | 175 | 176 | 174 | 174 | 20,000 | 1,740 |
| 2014-06-11 | 174 | 175 | 173 | 175 | 92,000 | 1,750 |
| 2014-06-10 | 173 | 174 | 173 | 174 | 74,000 | 1,740 |
| 2014-06-09 | 173 | 173 | 173 | 173 | 13,000 | 1,730 |
| 2014-06-06 | 173 | 174 | 172 | 173 | 45,000 | 1,730 |
| 2014-06-05 | 171 | 173 | 171 | 172 | 10,000 | 1,720 |
| 2014-06-04 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2014-06-03 | 174 | 174 | 173 | 173 | 31,000 | 1,730 |
| 2014-06-02 | 170 | 173 | 170 | 173 | 38,000 | 1,730 |
| 2014-05-30 | 171 | 171 | 170 | 171 | 25,000 | 1,710 |
| 2014-05-29 | 171 | 172 | 171 | 172 | 12,000 | 1,720 |
| 2014-05-28 | 173 | 174 | 172 | 172 | 32,000 | 1,720 |
| 2014-05-27 | 173 | 174 | 171 | 172 | 33,000 | 1,720 |
| 2014-05-26 | 171 | 172 | 170 | 172 | 31,000 | 1,720 |
| 2014-05-23 | 170 | 173 | 169 | 170 | 72,000 | 1,700 |
| 2014-05-22 | 170 | 170 | 169 | 170 | 16,000 | 1,700 |
| 2014-05-21 | 168 | 169 | 168 | 169 | 55,000 | 1,690 |
| 2014-05-20 | 169 | 169 | 167 | 168 | 26,000 | 1,680 |
| 2014-05-19 | 167 | 168 | 167 | 167 | 23,000 | 1,670 |
| 2014-05-16 | 167 | 168 | 166 | 167 | 96,000 | 1,670 |
| 2014-05-15 | 169 | 170 | 168 | 169 | 48,000 | 1,690 |
| 2014-05-14 | 168 | 169 | 167 | 168 | 24,000 | 1,680 |
| 2014-05-13 | 166 | 168 | 166 | 168 | 31,000 | 1,680 |
| 2014-05-12 | 167 | 167 | 165 | 165 | 37,000 | 1,650 |
| 2014-05-09 | 166 | 168 | 166 | 167 | 25,000 | 1,670 |
| 2014-05-08 | 166 | 167 | 166 | 166 | 71,000 | 1,660 |
| 2014-05-07 | 170 | 170 | 166 | 166 | 119,000 | 1,660 |
| 2014-05-02 | 170 | 170 | 169 | 170 | 10,000 | 1,700 |
| 2014-05-01 | 169 | 171 | 169 | 170 | 62,000 | 1,700 |
| 2014-04-30 | 169 | 170 | 169 | 169 | 18,000 | 1,690 |
| 2014-04-28 | 170 | 171 | 169 | 169 | 27,000 | 1,690 |
| 2014-04-25 | 170 | 172 | 170 | 171 | 34,000 | 1,710 |
| 2014-04-24 | 169 | 170 | 169 | 170 | 12,000 | 1,700 |
| 2014-04-23 | 168 | 170 | 167 | 169 | 48,000 | 1,690 |
| 2014-04-22 | 170 | 170 | 167 | 167 | 21,000 | 1,670 |
| 2014-04-21 | 168 | 170 | 168 | 170 | 41,000 | 1,700 |
| 2014-04-18 | 169 | 169 | 167 | 168 | 64,000 | 1,680 |
| 2014-04-17 | 170 | 171 | 169 | 169 | 41,000 | 1,690 |
| 2014-04-16 | 166 | 169 | 166 | 169 | 60,000 | 1,690 |
| 2014-04-15 | 168 | 168 | 166 | 166 | 97,000 | 1,660 |
| 2014-04-14 | 166 | 169 | 166 | 167 | 31,000 | 1,670 |
| 2014-04-11 | 168 | 168 | 165 | 167 | 72,000 | 1,670 |
| 2014-04-10 | 171 | 174 | 169 | 170 | 57,000 | 1,700 |
| 2014-04-09 | 172 | 173 | 170 | 170 | 88,000 | 1,700 |
| 2014-04-08 | 180 | 180 | 175 | 175 | 54,000 | 1,750 |
| 2014-04-07 | 182 | 182 | 178 | 181 | 49,000 | 1,810 |
| 2014-04-04 | 182 | 183 | 181 | 183 | 72,000 | 1,830 |
| 2014-04-03 | 180 | 182 | 180 | 181 | 81,000 | 1,810 |
| 2014-04-02 | 181 | 182 | 179 | 180 | 117,000 | 1,800 |
| 2014-04-01 | 180 | 180 | 178 | 180 | 87,000 | 1,800 |
| 2014-03-31 | 181 | 181 | 179 | 180 | 92,000 | 1,800 |
| 2014-03-28 | 180 | 181 | 178 | 180 | 110,000 | 1,800 |
| 2014-03-27 | 178 | 180 | 176 | 180 | 82,000 | 1,800 |
| 2014-03-26 | 178 | 178 | 176 | 177 | 150,000 | 1,770 |
| 2014-03-25 | 175 | 175 | 173 | 175 | 92,000 | 1,750 |
| 2014-03-24 | 166 | 174 | 166 | 172 | 114,000 | 1,720 |
| 2014-03-20 | 166 | 167 | 165 | 166 | 84,000 | 1,660 |
| 2014-03-19 | 168 | 169 | 168 | 168 | 27,000 | 1,680 |
| 2014-03-18 | 170 | 170 | 168 | 169 | 26,000 | 1,690 |
| 2014-03-17 | 169 | 169 | 165 | 165 | 41,000 | 1,650 |
| 2014-03-14 | 172 | 172 | 170 | 170 | 194,000 | 1,700 |
| 2014-03-13 | 171 | 174 | 171 | 173 | 31,000 | 1,730 |
| 2014-03-12 | 171 | 172 | 171 | 171 | 26,000 | 1,710 |
| 2014-03-11 | 174 | 176 | 171 | 174 | 89,000 | 1,740 |
| 2014-03-10 | 174 | 175 | 173 | 174 | 25,000 | 1,740 |
| 2014-03-07 | 175 | 175 | 173 | 174 | 33,000 | 1,740 |
| 2014-03-06 | 174 | 174 | 172 | 174 | 28,000 | 1,740 |
| 2014-03-05 | 174 | 174 | 173 | 174 | 38,000 | 1,740 |
| 2014-03-04 | 169 | 173 | 169 | 173 | 34,000 | 1,730 |
| 2014-03-03 | 168 | 172 | 165 | 172 | 79,000 | 1,720 |
| 2014-02-28 | 173 | 173 | 169 | 170 | 86,000 | 1,700 |
| 2014-02-27 | 174 | 174 | 172 | 173 | 21,000 | 1,730 |
| 2014-02-26 | 174 | 174 | 173 | 174 | 29,000 | 1,740 |
| 2014-02-25 | 174 | 175 | 172 | 175 | 60,000 | 1,750 |
| 2014-02-24 | 172 | 174 | 172 | 172 | 71,000 | 1,720 |
| 2014-02-21 | 169 | 172 | 169 | 172 | 73,000 | 1,720 |
| 2014-02-20 | 170 | 170 | 168 | 168 | 44,000 | 1,680 |
| 2014-02-19 | 171 | 171 | 169 | 170 | 40,000 | 1,700 |
| 2014-02-18 | 167 | 171 | 167 | 171 | 64,000 | 1,710 |
| 2014-02-17 | 164 | 168 | 163 | 167 | 49,000 | 1,670 |
| 2014-02-14 | 167 | 167 | 164 | 164 | 85,000 | 1,640 |
| 2014-02-13 | 169 | 169 | 166 | 166 | 35,000 | 1,660 |
| 2014-02-12 | 168 | 170 | 167 | 169 | 37,000 | 1,690 |
| 2014-02-10 | 166 | 167 | 166 | 167 | 35,000 | 1,670 |
| 2014-02-07 | 166 | 167 | 164 | 164 | 60,000 | 1,640 |
| 2014-02-06 | 163 | 167 | 163 | 166 | 100,000 | 1,660 |
| 2014-02-05 | 159 | 163 | 159 | 162 | 87,000 | 1,620 |
| 2014-02-04 | 167 | 169 | 158 | 158 | 213,000 | 1,580 |
| 2014-02-03 | 169 | 170 | 167 | 168 | 106,000 | 1,680 |
| 2014-01-31 | 171 | 171 | 169 | 169 | 68,000 | 1,690 |
| 2014-01-30 | 171 | 172 | 169 | 170 | 104,000 | 1,700 |
| 2014-01-29 | 171 | 173 | 170 | 173 | 93,000 | 1,730 |
| 2014-01-28 | 168 | 171 | 168 | 170 | 87,000 | 1,700 |
| 2014-01-27 | 174 | 174 | 167 | 168 | 266,000 | 1,680 |
| 2014-01-24 | 175 | 176 | 175 | 175 | 113,000 | 1,750 |
| 2014-01-23 | 180 | 180 | 176 | 176 | 95,000 | 1,760 |
| 2014-01-22 | 179 | 181 | 179 | 180 | 76,000 | 1,800 |
| 2014-01-21 | 180 | 181 | 180 | 180 | 45,000 | 1,800 |
| 2014-01-20 | 179 | 182 | 179 | 180 | 111,000 | 1,800 |
| 2014-01-17 | 178 | 179 | 178 | 178 | 42,000 | 1,780 |
| 2014-01-16 | 178 | 179 | 178 | 178 | 27,000 | 1,780 |
| 2014-01-15 | 177 | 179 | 176 | 178 | 51,000 | 1,780 |
| 2014-01-14 | 179 | 179 | 176 | 176 | 66,000 | 1,760 |
| 2014-01-10 | 179 | 180 | 178 | 180 | 79,000 | 1,800 |
| 2014-01-09 | 180 | 180 | 179 | 179 | 31,000 | 1,790 |
| 2014-01-08 | 178 | 180 | 177 | 180 | 80,000 | 1,800 |
| 2014-01-07 | 179 | 179 | 177 | 177 | 23,000 | 1,770 |
| 2014-01-06 | 178 | 180 | 176 | 179 | 84,000 | 1,790 |
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