8542 (株)トマト銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 178 | 178 | 174 | 176 | 74,000 | 1,760 |
| 2015-12-29 | 174 | 177 | 171 | 176 | 103,000 | 1,760 |
| 2015-12-28 | 172 | 175 | 172 | 175 | 62,000 | 1,750 |
| 2015-12-25 | 172 | 172 | 170 | 172 | 89,000 | 1,720 |
| 2015-12-24 | 173 | 174 | 172 | 172 | 42,000 | 1,720 |
| 2015-12-22 | 174 | 175 | 173 | 173 | 37,000 | 1,730 |
| 2015-12-21 | 175 | 175 | 171 | 174 | 111,000 | 1,740 |
| 2015-12-18 | 174 | 175 | 174 | 175 | 78,000 | 1,750 |
| 2015-12-17 | 172 | 176 | 172 | 174 | 97,000 | 1,740 |
| 2015-12-16 | 173 | 173 | 171 | 172 | 77,000 | 1,720 |
| 2015-12-15 | 171 | 171 | 170 | 171 | 90,000 | 1,710 |
| 2015-12-14 | 172 | 172 | 171 | 172 | 159,000 | 1,720 |
| 2015-12-11 | 171 | 173 | 171 | 172 | 190,000 | 1,720 |
| 2015-12-10 | 172 | 172 | 171 | 171 | 109,000 | 1,710 |
| 2015-12-09 | 171 | 173 | 171 | 171 | 63,000 | 1,710 |
| 2015-12-08 | 174 | 174 | 170 | 172 | 225,000 | 1,720 |
| 2015-12-07 | 173 | 175 | 173 | 174 | 87,000 | 1,740 |
| 2015-12-04 | 174 | 175 | 171 | 173 | 189,000 | 1,730 |
| 2015-12-03 | 175 | 177 | 175 | 176 | 49,000 | 1,760 |
| 2015-12-02 | 177 | 178 | 175 | 176 | 109,000 | 1,760 |
| 2015-12-01 | 174 | 177 | 174 | 177 | 82,000 | 1,770 |
| 2015-11-30 | 176 | 176 | 174 | 174 | 150,000 | 1,740 |
| 2015-11-27 | 179 | 180 | 176 | 176 | 75,000 | 1,760 |
| 2015-11-26 | 181 | 181 | 179 | 179 | 32,000 | 1,790 |
| 2015-11-25 | 182 | 182 | 179 | 180 | 61,000 | 1,800 |
| 2015-11-24 | 181 | 182 | 179 | 182 | 145,000 | 1,820 |
| 2015-11-20 | 178 | 181 | 178 | 181 | 61,000 | 1,810 |
| 2015-11-19 | 179 | 181 | 179 | 181 | 68,000 | 1,810 |
| 2015-11-18 | 178 | 179 | 177 | 178 | 81,000 | 1,780 |
| 2015-11-17 | 176 | 178 | 175 | 178 | 130,000 | 1,780 |
| 2015-11-16 | 174 | 176 | 173 | 175 | 98,000 | 1,750 |
| 2015-11-13 | 176 | 176 | 173 | 175 | 102,000 | 1,750 |
| 2015-11-12 | 175 | 176 | 174 | 176 | 83,000 | 1,760 |
| 2015-11-11 | 174 | 177 | 174 | 174 | 93,000 | 1,740 |
| 2015-11-10 | 172 | 174 | 171 | 174 | 85,000 | 1,740 |
| 2015-11-09 | 171 | 173 | 170 | 173 | 206,000 | 1,730 |
| 2015-11-06 | 171 | 171 | 170 | 170 | 50,000 | 1,700 |
| 2015-11-05 | 170 | 171 | 170 | 170 | 74,000 | 1,700 |
| 2015-11-04 | 172 | 172 | 170 | 171 | 63,000 | 1,710 |
| 2015-11-02 | 170 | 171 | 169 | 170 | 79,000 | 1,700 |
| 2015-10-30 | 170 | 172 | 169 | 170 | 160,000 | 1,700 |
| 2015-10-29 | 172 | 173 | 171 | 171 | 70,000 | 1,710 |
| 2015-10-28 | 174 | 174 | 172 | 172 | 39,000 | 1,720 |
| 2015-10-27 | 175 | 175 | 174 | 174 | 56,000 | 1,740 |
| 2015-10-26 | 175 | 176 | 175 | 176 | 86,000 | 1,760 |
| 2015-10-23 | 175 | 176 | 174 | 175 | 60,000 | 1,750 |
| 2015-10-22 | 174 | 176 | 173 | 174 | 117,000 | 1,740 |
| 2015-10-21 | 172 | 174 | 172 | 174 | 73,000 | 1,740 |
| 2015-10-20 | 172 | 172 | 171 | 172 | 31,000 | 1,720 |
| 2015-10-19 | 172 | 173 | 171 | 171 | 68,000 | 1,710 |
| 2015-10-16 | 172 | 173 | 171 | 173 | 110,000 | 1,730 |
| 2015-10-15 | 171 | 172 | 171 | 172 | 32,000 | 1,720 |
| 2015-10-14 | 173 | 173 | 169 | 171 | 113,000 | 1,710 |
| 2015-10-13 | 173 | 174 | 173 | 173 | 31,000 | 1,730 |
| 2015-10-09 | 172 | 173 | 171 | 173 | 69,000 | 1,730 |
| 2015-10-08 | 172 | 172 | 171 | 171 | 63,000 | 1,710 |
| 2015-10-07 | 173 | 173 | 172 | 172 | 54,000 | 1,720 |
| 2015-10-06 | 173 | 173 | 171 | 172 | 45,000 | 1,720 |
| 2015-10-05 | 171 | 173 | 171 | 171 | 30,000 | 1,710 |
| 2015-10-02 | 170 | 171 | 170 | 171 | 38,000 | 1,710 |
| 2015-10-01 | 171 | 172 | 171 | 171 | 54,000 | 1,710 |
| 2015-09-30 | 169 | 172 | 169 | 170 | 46,000 | 1,700 |
| 2015-09-29 | 171 | 171 | 168 | 168 | 92,000 | 1,680 |
| 2015-09-28 | 171 | 173 | 171 | 172 | 31,000 | 1,720 |
| 2015-09-25 | 171 | 174 | 171 | 174 | 82,000 | 1,740 |
| 2015-09-24 | 172 | 173 | 171 | 171 | 121,000 | 1,710 |
| 2015-09-18 | 173 | 174 | 172 | 172 | 39,000 | 1,720 |
| 2015-09-17 | 174 | 174 | 173 | 174 | 51,000 | 1,740 |
| 2015-09-16 | 175 | 175 | 172 | 172 | 80,000 | 1,720 |
| 2015-09-15 | 174 | 176 | 173 | 174 | 59,000 | 1,740 |
| 2015-09-14 | 176 | 176 | 173 | 174 | 74,000 | 1,740 |
| 2015-09-11 | 172 | 176 | 172 | 175 | 189,000 | 1,750 |
| 2015-09-10 | 174 | 174 | 172 | 173 | 47,000 | 1,730 |
| 2015-09-09 | 174 | 178 | 174 | 176 | 79,000 | 1,760 |
| 2015-09-08 | 173 | 174 | 171 | 171 | 32,000 | 1,710 |
| 2015-09-07 | 170 | 173 | 170 | 172 | 29,000 | 1,720 |
| 2015-09-04 | 174 | 174 | 171 | 172 | 85,000 | 1,720 |
| 2015-09-03 | 174 | 176 | 172 | 172 | 38,000 | 1,720 |
| 2015-09-02 | 172 | 176 | 172 | 173 | 119,000 | 1,730 |
| 2015-09-01 | 178 | 179 | 174 | 174 | 112,000 | 1,740 |
| 2015-08-31 | 180 | 181 | 176 | 178 | 151,000 | 1,780 |
| 2015-08-28 | 178 | 181 | 178 | 180 | 113,000 | 1,800 |
| 2015-08-27 | 178 | 179 | 174 | 175 | 85,000 | 1,750 |
| 2015-08-26 | 175 | 178 | 174 | 177 | 111,000 | 1,770 |
| 2015-08-25 | 170 | 176 | 168 | 174 | 189,000 | 1,740 |
| 2015-08-24 | 185 | 185 | 173 | 173 | 249,000 | 1,730 |
| 2015-08-21 | 190 | 190 | 186 | 187 | 169,000 | 1,870 |
| 2015-08-20 | 192 | 192 | 190 | 191 | 70,000 | 1,910 |
| 2015-08-19 | 194 | 194 | 192 | 192 | 93,000 | 1,920 |
| 2015-08-18 | 194 | 196 | 193 | 194 | 65,000 | 1,940 |
| 2015-08-17 | 194 | 195 | 193 | 193 | 86,000 | 1,930 |
| 2015-08-14 | 196 | 196 | 194 | 194 | 62,000 | 1,940 |
| 2015-08-13 | 195 | 196 | 195 | 196 | 52,000 | 1,960 |
| 2015-08-12 | 197 | 197 | 194 | 196 | 82,000 | 1,960 |
| 2015-08-11 | 197 | 198 | 196 | 197 | 86,000 | 1,970 |
| 2015-08-10 | 197 | 199 | 195 | 199 | 67,000 | 1,990 |
| 2015-08-07 | 195 | 197 | 195 | 197 | 53,000 | 1,970 |
| 2015-08-06 | 196 | 198 | 196 | 196 | 125,000 | 1,960 |
| 2015-08-05 | 197 | 197 | 195 | 197 | 57,000 | 1,970 |
| 2015-08-04 | 196 | 197 | 193 | 197 | 91,000 | 1,970 |
| 2015-08-03 | 193 | 194 | 193 | 194 | 16,000 | 1,940 |
| 2015-07-31 | 194 | 196 | 194 | 195 | 60,000 | 1,950 |
| 2015-07-30 | 194 | 197 | 193 | 194 | 70,000 | 1,940 |
| 2015-07-29 | 193 | 194 | 193 | 194 | 32,000 | 1,940 |
| 2015-07-28 | 193 | 195 | 191 | 193 | 96,000 | 1,930 |
| 2015-07-27 | 196 | 196 | 194 | 194 | 89,000 | 1,940 |
| 2015-07-24 | 199 | 199 | 196 | 196 | 89,000 | 1,960 |
| 2015-07-23 | 197 | 199 | 197 | 199 | 26,000 | 1,990 |
| 2015-07-22 | 198 | 199 | 196 | 197 | 124,000 | 1,970 |
| 2015-07-21 | 199 | 200 | 198 | 198 | 67,000 | 1,980 |
| 2015-07-17 | 198 | 200 | 196 | 198 | 84,000 | 1,980 |
| 2015-07-16 | 199 | 199 | 197 | 198 | 100,000 | 1,980 |
| 2015-07-15 | 200 | 200 | 195 | 199 | 139,000 | 1,990 |
| 2015-07-14 | 198 | 199 | 197 | 198 | 55,000 | 1,980 |
| 2015-07-13 | 195 | 198 | 195 | 197 | 65,000 | 1,970 |
| 2015-07-10 | 192 | 198 | 192 | 195 | 103,000 | 1,950 |
| 2015-07-09 | 194 | 194 | 184 | 192 | 198,000 | 1,920 |
| 2015-07-08 | 200 | 200 | 194 | 194 | 129,000 | 1,940 |
| 2015-07-07 | 200 | 201 | 199 | 199 | 61,000 | 1,990 |
| 2015-07-06 | 200 | 200 | 197 | 197 | 100,000 | 1,970 |
| 2015-07-03 | 200 | 202 | 200 | 200 | 77,000 | 2,000 |
| 2015-07-02 | 200 | 201 | 199 | 200 | 200,000 | 2,000 |
| 2015-07-01 | 200 | 202 | 199 | 202 | 62,000 | 2,020 |
| 2015-06-30 | 198 | 200 | 196 | 200 | 117,000 | 2,000 |
| 2015-06-29 | 200 | 200 | 195 | 198 | 150,000 | 1,980 |
| 2015-06-26 | 202 | 202 | 201 | 202 | 34,000 | 2,020 |
| 2015-06-25 | 206 | 206 | 203 | 203 | 52,000 | 2,030 |
| 2015-06-24 | 207 | 207 | 205 | 206 | 89,000 | 2,060 |
| 2015-06-23 | 205 | 207 | 205 | 207 | 106,000 | 2,070 |
| 2015-06-22 | 202 | 205 | 202 | 205 | 60,000 | 2,050 |
| 2015-06-19 | 201 | 202 | 199 | 202 | 59,000 | 2,020 |
| 2015-06-18 | 200 | 202 | 198 | 199 | 69,000 | 1,990 |
| 2015-06-17 | 200 | 203 | 199 | 202 | 55,000 | 2,020 |
| 2015-06-16 | 202 | 202 | 198 | 199 | 177,000 | 1,990 |
| 2015-06-15 | 203 | 204 | 203 | 204 | 33,000 | 2,040 |
| 2015-06-12 | 203 | 205 | 202 | 205 | 239,000 | 2,050 |
| 2015-06-11 | 203 | 204 | 202 | 203 | 123,000 | 2,030 |
| 2015-06-10 | 202 | 204 | 201 | 202 | 98,000 | 2,020 |
| 2015-06-09 | 204 | 204 | 201 | 201 | 121,000 | 2,010 |
| 2015-06-08 | 207 | 208 | 204 | 204 | 121,000 | 2,040 |
| 2015-06-05 | 206 | 206 | 204 | 204 | 27,000 | 2,040 |
| 2015-06-04 | 205 | 206 | 201 | 204 | 61,000 | 2,040 |
| 2015-06-03 | 203 | 203 | 201 | 203 | 70,000 | 2,030 |
| 2015-06-02 | 207 | 207 | 203 | 203 | 93,000 | 2,030 |
| 2015-06-01 | 207 | 209 | 206 | 209 | 47,000 | 2,090 |
| 2015-05-29 | 207 | 208 | 204 | 207 | 63,000 | 2,070 |
| 2015-05-28 | 203 | 207 | 203 | 207 | 64,000 | 2,070 |
| 2015-05-27 | 204 | 205 | 202 | 203 | 80,000 | 2,030 |
| 2015-05-26 | 205 | 206 | 204 | 204 | 51,000 | 2,040 |
| 2015-05-25 | 208 | 208 | 203 | 205 | 90,000 | 2,050 |
| 2015-05-22 | 210 | 210 | 208 | 208 | 54,000 | 2,080 |
| 2015-05-21 | 210 | 212 | 208 | 210 | 102,000 | 2,100 |
| 2015-05-20 | 210 | 212 | 209 | 210 | 112,000 | 2,100 |
| 2015-05-19 | 209 | 210 | 207 | 210 | 129,000 | 2,100 |
| 2015-05-18 | 205 | 209 | 202 | 209 | 120,000 | 2,090 |
| 2015-05-15 | 201 | 205 | 198 | 205 | 115,000 | 2,050 |
| 2015-05-14 | 201 | 202 | 200 | 201 | 48,000 | 2,010 |
| 2015-05-13 | 205 | 206 | 201 | 202 | 53,000 | 2,020 |
| 2015-05-12 | 207 | 207 | 202 | 204 | 62,000 | 2,040 |
| 2015-05-11 | 206 | 209 | 205 | 206 | 67,000 | 2,060 |
| 2015-05-08 | 199 | 204 | 199 | 203 | 96,000 | 2,030 |
| 2015-05-07 | 197 | 200 | 196 | 197 | 42,000 | 1,970 |
| 2015-05-01 | 199 | 207 | 195 | 197 | 90,000 | 1,970 |
| 2015-04-30 | 207 | 207 | 198 | 200 | 116,000 | 2,000 |
| 2015-04-28 | 208 | 208 | 205 | 207 | 51,000 | 2,070 |
| 2015-04-27 | 207 | 210 | 203 | 206 | 69,000 | 2,060 |
| 2015-04-24 | 209 | 209 | 206 | 206 | 35,000 | 2,060 |
| 2015-04-23 | 211 | 211 | 208 | 208 | 118,000 | 2,080 |
| 2015-04-22 | 208 | 216 | 206 | 211 | 241,000 | 2,110 |
| 2015-04-21 | 204 | 208 | 204 | 206 | 105,000 | 2,060 |
| 2015-04-20 | 200 | 206 | 200 | 204 | 81,000 | 2,040 |
| 2015-04-17 | 202 | 205 | 201 | 202 | 143,000 | 2,020 |
| 2015-04-16 | 197 | 202 | 196 | 202 | 110,000 | 2,020 |
| 2015-04-15 | 195 | 196 | 195 | 195 | 51,000 | 1,950 |
| 2015-04-14 | 194 | 197 | 194 | 197 | 28,000 | 1,970 |
| 2015-04-13 | 197 | 197 | 194 | 194 | 25,000 | 1,940 |
| 2015-04-10 | 199 | 199 | 196 | 196 | 60,000 | 1,960 |
| 2015-04-09 | 197 | 198 | 196 | 197 | 27,000 | 1,970 |
| 2015-04-08 | 196 | 199 | 196 | 198 | 53,000 | 1,980 |
| 2015-04-07 | 192 | 196 | 192 | 196 | 53,000 | 1,960 |
| 2015-04-06 | 193 | 194 | 192 | 193 | 48,000 | 1,930 |
| 2015-04-03 | 200 | 200 | 193 | 197 | 77,000 | 1,970 |
| 2015-04-02 | 198 | 202 | 197 | 200 | 95,000 | 2,000 |
| 2015-04-01 | 199 | 200 | 195 | 198 | 96,000 | 1,980 |
| 2015-03-31 | 203 | 205 | 201 | 201 | 73,000 | 2,010 |
| 2015-03-30 | 200 | 202 | 198 | 200 | 173,000 | 2,000 |
| 2015-03-27 | 204 | 206 | 200 | 201 | 98,000 | 2,010 |
| 2015-03-26 | 208 | 210 | 206 | 207 | 130,000 | 2,070 |
| 2015-03-25 | 209 | 210 | 208 | 210 | 166,000 | 2,100 |
| 2015-03-24 | 206 | 209 | 206 | 207 | 106,000 | 2,070 |
| 2015-03-23 | 205 | 208 | 205 | 206 | 100,000 | 2,060 |
| 2015-03-20 | 199 | 209 | 199 | 204 | 133,000 | 2,040 |
| 2015-03-19 | 198 | 200 | 197 | 198 | 52,000 | 1,980 |
| 2015-03-18 | 197 | 200 | 195 | 199 | 60,000 | 1,990 |
| 2015-03-17 | 200 | 200 | 196 | 196 | 100,000 | 1,960 |
| 2015-03-16 | 197 | 200 | 194 | 198 | 58,000 | 1,980 |
| 2015-03-13 | 196 | 198 | 196 | 196 | 241,000 | 1,960 |
| 2015-03-12 | 195 | 195 | 193 | 194 | 91,000 | 1,940 |
| 2015-03-11 | 191 | 195 | 191 | 195 | 105,000 | 1,950 |
| 2015-03-10 | 192 | 192 | 190 | 191 | 42,000 | 1,910 |
| 2015-03-09 | 190 | 192 | 190 | 192 | 31,000 | 1,920 |
| 2015-03-06 | 192 | 192 | 190 | 190 | 48,000 | 1,900 |
| 2015-03-05 | 187 | 190 | 187 | 190 | 38,000 | 1,900 |
| 2015-03-04 | 189 | 190 | 187 | 187 | 80,000 | 1,870 |
| 2015-03-03 | 191 | 193 | 189 | 189 | 71,000 | 1,890 |
| 2015-03-02 | 191 | 193 | 190 | 191 | 58,000 | 1,910 |
| 2015-02-27 | 192 | 193 | 190 | 193 | 76,000 | 1,930 |
| 2015-02-26 | 191 | 192 | 191 | 192 | 90,000 | 1,920 |
| 2015-02-25 | 192 | 192 | 190 | 191 | 86,000 | 1,910 |
| 2015-02-24 | 193 | 193 | 191 | 191 | 89,000 | 1,910 |
| 2015-02-23 | 191 | 193 | 188 | 193 | 213,000 | 1,930 |
| 2015-02-20 | 191 | 192 | 187 | 190 | 193,000 | 1,900 |
| 2015-02-19 | 189 | 193 | 189 | 191 | 278,000 | 1,910 |
| 2015-02-18 | 188 | 189 | 186 | 188 | 203,000 | 1,880 |
| 2015-02-17 | 185 | 188 | 185 | 188 | 129,000 | 1,880 |
| 2015-02-16 | 182 | 187 | 182 | 184 | 138,000 | 1,840 |
| 2015-02-13 | 182 | 183 | 180 | 181 | 145,000 | 1,810 |
| 2015-02-12 | 179 | 183 | 178 | 182 | 225,000 | 1,820 |
| 2015-02-10 | 177 | 178 | 177 | 177 | 37,000 | 1,770 |
| 2015-02-09 | 180 | 180 | 177 | 178 | 42,000 | 1,780 |
| 2015-02-06 | 178 | 180 | 177 | 178 | 85,000 | 1,780 |
| 2015-02-05 | 178 | 179 | 176 | 177 | 72,000 | 1,770 |
| 2015-02-04 | 176 | 178 | 176 | 178 | 46,000 | 1,780 |
| 2015-02-03 | 175 | 176 | 174 | 175 | 62,000 | 1,750 |
| 2015-02-02 | 176 | 177 | 175 | 175 | 29,000 | 1,750 |
| 2015-01-30 | 177 | 177 | 174 | 176 | 97,000 | 1,760 |
| 2015-01-29 | 178 | 178 | 176 | 177 | 47,000 | 1,770 |
| 2015-01-28 | 176 | 178 | 176 | 178 | 59,000 | 1,780 |
| 2015-01-27 | 177 | 177 | 175 | 177 | 72,000 | 1,770 |
| 2015-01-26 | 177 | 177 | 175 | 176 | 27,000 | 1,760 |
| 2015-01-23 | 176 | 177 | 176 | 177 | 48,000 | 1,770 |
| 2015-01-22 | 174 | 175 | 173 | 175 | 44,000 | 1,750 |
| 2015-01-21 | 176 | 176 | 174 | 174 | 41,000 | 1,740 |
| 2015-01-20 | 172 | 176 | 172 | 176 | 58,000 | 1,760 |
| 2015-01-19 | 174 | 174 | 172 | 172 | 37,000 | 1,720 |
| 2015-01-16 | 174 | 175 | 173 | 173 | 121,000 | 1,730 |
| 2015-01-15 | 174 | 176 | 174 | 174 | 37,000 | 1,740 |
| 2015-01-14 | 174 | 175 | 174 | 174 | 36,000 | 1,740 |
| 2015-01-13 | 176 | 176 | 173 | 174 | 68,000 | 1,740 |
| 2015-01-09 | 177 | 177 | 175 | 176 | 59,000 | 1,760 |
| 2015-01-08 | 175 | 177 | 175 | 177 | 48,000 | 1,770 |
| 2015-01-07 | 176 | 179 | 175 | 175 | 64,000 | 1,750 |
| 2015-01-06 | 178 | 180 | 177 | 177 | 91,000 | 1,770 |
| 2015-01-05 | 178 | 180 | 178 | 180 | 22,000 | 1,800 |
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
