8542 (株)トマト銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,605	1,607	1,595	1,602	6,500	1,602
2016-12-29	1,601	1,614	1,599	1,609	11,100	1,609
2016-12-28	1,615	1,625	1,613	1,618	4,500	1,618
2016-12-27	1,640	1,640	1,610	1,623	9,800	1,623
2016-12-26	1,651	1,651	1,625	1,625	6,800	1,625
2016-12-22	1,644	1,645	1,620	1,636	8,400	1,636
2016-12-21	1,658	1,660	1,633	1,640	9,200	1,640
2016-12-20	1,662	1,662	1,553	1,656	20,800	1,656
2016-12-19	1,669	1,669	1,665	1,668	8,700	1,668
2016-12-16	1,668	1,669	1,655	1,667	10,800	1,667
2016-12-15	1,650	1,668	1,650	1,655	12,500	1,655
2016-12-14	1,665	1,674	1,650	1,650	10,000	1,650
2016-12-13	1,675	1,685	1,664	1,669	20,100	1,669
2016-12-12	1,688	1,696	1,673	1,689	27,100	1,689
2016-12-09	1,648	1,688	1,648	1,688	15,800	1,688
2016-12-08	1,650	1,655	1,629	1,651	9,400	1,651
2016-12-07	1,620	1,646	1,620	1,642	11,200	1,642
2016-12-06	1,640	1,645	1,633	1,633	5,300	1,633
2016-12-05	1,641	1,641	1,626	1,626	5,900	1,626
2016-12-02	1,630	1,649	1,630	1,637	8,100	1,637
2016-12-01	1,630	1,648	1,617	1,635	8,300	1,635
2016-11-30	1,618	1,644	1,615	1,622	5,800	1,622
2016-11-29	1,640	1,640	1,615	1,629	7,400	1,629
2016-11-28	1,636	1,640	1,617	1,640	6,200	1,640
2016-11-25	1,605	1,636	1,605	1,633	6,700	1,633
2016-11-24	1,668	1,668	1,600	1,625	12,900	1,625
2016-11-22	1,612	1,630	1,612	1,620	7,800	1,620
2016-11-21	1,598	1,613	1,598	1,611	5,100	1,611
2016-11-18	1,620	1,620	1,594	1,598	7,500	1,598
2016-11-17	1,611	1,620	1,595	1,604	8,300	1,604
2016-11-16	1,608	1,612	1,573	1,612	10,600	1,612
2016-11-15	1,619	1,620	1,577	1,583	7,200	1,583
2016-11-14	1,620	1,639	1,603	1,615	8,200	1,615
2016-11-11	1,590	1,622	1,566	1,597	9,500	1,597
2016-11-10	1,530	1,588	1,530	1,586	6,600	1,586
2016-11-09	1,562	1,591	1,475	1,475	13,200	1,475
2016-11-08	1,600	1,600	1,561	1,575	6,900	1,575
2016-11-07	1,520	1,556	1,520	1,556	6,600	1,556
2016-11-04	1,530	1,530	1,514	1,516	4,900	1,516
2016-11-02	1,570	1,570	1,533	1,543	7,600	1,543
2016-11-01	1,588	1,597	1,565	1,580	5,100	1,580
2016-10-31	1,578	1,601	1,578	1,588	3,500	1,588
2016-10-28	1,600	1,606	1,583	1,596	12,800	1,596
2016-10-27	1,570	1,593	1,562	1,580	7,100	1,580
2016-10-26	1,598	1,598	1,573	1,589	6,300	1,589
2016-10-25	1,580	1,600	1,576	1,586	8,100	1,586
2016-10-24	1,570	1,576	1,570	1,576	3,000	1,576
2016-10-21	1,557	1,570	1,557	1,570	8,400	1,570
2016-10-20	1,570	1,580	1,510	1,557	6,800	1,557
2016-10-19	1,539	1,565	1,539	1,559	3,700	1,559
2016-10-17	1,542	1,560	1,535	1,535	3,200	1,535
2016-10-13	1,550	1,552	1,534	1,539	6,300	1,539
2016-10-12	1,541	1,561	1,505	1,524	5,600	1,524
2016-10-11	1,550	1,565	1,502	1,542	4,400	1,542
2016-10-07	1,549	1,561	1,523	1,561	7,000	1,561
2016-10-06	1,545	1,550	1,470	1,537	10,500	1,537
2016-10-05	1,547	1,547	1,509	1,530	9,100	1,530
2016-10-04	1,485	1,540	1,480	1,507	8,100	1,507
2016-10-03	1,472	1,481	1,464	1,467	9,100	1,467
2016-09-30	1,475	1,481	1,470	1,471	4,700	1,471
2016-09-29	1,470	1,511	1,470	1,486	13,000	1,486
2016-09-28	1,500	1,520	1,460	1,471	10,100	1,471
2016-09-27	155	156	151	156	154,000	1,560
2016-09-26	157	158	156	158	66,000	1,580
2016-09-23	157	159	156	159	153,000	1,590
2016-09-21	154	160	150	157	209,000	1,570
2016-09-20	151	155	149	153	146,000	1,530
2016-09-16	146	151	145	150	115,000	1,500
2016-09-15	147	148	145	146	84,000	1,460
2016-09-14	150	150	147	147	53,000	1,470
2016-09-13	150	150	148	150	60,000	1,500
2016-09-12	152	152	148	151	62,000	1,510
2016-09-09	152	153	151	153	62,000	1,530
2016-09-08	152	152	150	152	43,000	1,520
2016-09-07	151	152	150	152	59,000	1,520
2016-09-06	152	153	152	152	24,000	1,520
2016-09-05	152	154	152	153	34,000	1,530
2016-09-02	152	153	151	152	69,000	1,520
2016-09-01	151	154	151	152	74,000	1,520
2016-08-31	149	151	149	151	50,000	1,510
2016-08-30	149	150	149	149	17,000	1,490
2016-08-29	151	151	149	150	22,000	1,500
2016-08-26	151	151	149	149	10,000	1,490
2016-08-25	151	151	150	151	18,000	1,510
2016-08-24	152	152	150	150	27,000	1,500
2016-08-23	148	149	148	149	28,000	1,490
2016-08-22	148	149	147	148	45,000	1,480
2016-08-19	147	148	147	147	27,000	1,470
2016-08-18	146	149	146	148	53,000	1,480
2016-08-17	146	147	145	145	73,000	1,450
2016-08-16	149	149	146	147	56,000	1,470
2016-08-15	147	149	147	148	93,000	1,480
2016-08-12	154	154	146	148	96,000	1,480
2016-08-10	152	152	151	152	16,000	1,520
2016-08-09	153	153	151	152	24,000	1,520
2016-08-08	150	152	149	151	49,000	1,510
2016-08-05	148	149	148	148	17,000	1,480
2016-08-04	149	149	146	148	57,000	1,480
2016-08-03	150	150	146	146	41,000	1,460
2016-08-02	154	154	150	150	34,000	1,500
2016-08-01	151	156	149	154	77,000	1,540
2016-07-29	145	155	143	154	111,000	1,540
2016-07-28	146	146	144	144	20,000	1,440
2016-07-27	146	148	145	146	31,000	1,460
2016-07-26	147	148	146	146	47,000	1,460
2016-07-25	147	148	146	147	48,000	1,470
2016-07-22	147	149	146	146	60,000	1,460
2016-07-21	147	149	145	147	179,000	1,470
2016-07-20	147	147	144	147	34,000	1,470
2016-07-19	148	148	145	147	44,000	1,470
2016-07-15	145	148	145	148	51,000	1,480
2016-07-14	142	148	142	145	45,000	1,450
2016-07-13	142	148	142	144	110,000	1,440
2016-07-12	139	144	139	142	108,000	1,420
2016-07-11	135	140	134	140	108,000	1,400
2016-07-08	135	136	133	133	46,000	1,330
2016-07-07	136	137	135	135	60,000	1,350
2016-07-06	137	137	135	136	77,000	1,360
2016-07-05	138	138	136	137	36,000	1,370
2016-07-04	139	139	138	138	31,000	1,380
2016-07-01	138	142	138	139	30,000	1,390
2016-06-30	139	140	138	138	36,000	1,380
2016-06-29	138	139	138	138	31,000	1,380
2016-06-28	135	139	135	137	72,000	1,370
2016-06-27	133	137	133	136	84,000	1,360
2016-06-24	145	145	133	134	150,000	1,340
2016-06-23	138	142	138	142	90,000	1,420
2016-06-22	139	139	138	138	36,000	1,380
2016-06-21	138	139	136	139	90,000	1,390
2016-06-20	137	139	137	138	146,000	1,380
2016-06-17	137	137	136	137	95,000	1,370
2016-06-16	137	138	136	136	70,000	1,360
2016-06-15	138	140	137	137	85,000	1,370
2016-06-14	139	139	138	138	82,000	1,380
2016-06-13	142	142	139	139	219,000	1,390
2016-06-10	142	143	141	143	166,000	1,430
2016-06-09	144	144	142	143	86,000	1,430
2016-06-08	144	144	144	144	25,000	1,440
2016-06-07	144	144	142	144	33,000	1,440
2016-06-06	143	143	141	143	83,000	1,430
2016-06-03	144	144	142	144	85,000	1,440
2016-06-02	146	146	143	144	68,000	1,440
2016-06-01	146	148	145	146	53,000	1,460
2016-05-31	146	147	145	147	48,000	1,470
2016-05-30	148	148	145	146	62,000	1,460
2016-05-27	148	148	145	146	18,000	1,460
2016-05-26	147	147	145	147	48,000	1,470
2016-05-25	147	147	145	146	31,000	1,460
2016-05-24	149	149	146	146	30,000	1,460
2016-05-23	150	150	148	149	71,000	1,490
2016-05-20	150	150	148	150	29,000	1,500
2016-05-19	148	150	146	150	123,000	1,500
2016-05-18	148	149	146	148	84,000	1,480
2016-05-17	148	148	145	148	38,000	1,480
2016-05-16	141	145	141	144	55,000	1,440
2016-05-13	145	145	141	141	70,000	1,410
2016-05-12	145	147	145	146	30,000	1,460
2016-05-11	148	149	146	148	54,000	1,480
2016-05-10	142	146	142	145	35,000	1,450
2016-05-09	143	143	142	142	30,000	1,420
2016-05-06	141	143	140	141	59,000	1,410
2016-05-02	141	144	141	141	82,000	1,410
2016-04-28	154	157	147	147	128,000	1,470
2016-04-27	156	156	154	155	45,000	1,550
2016-04-26	156	156	153	156	59,000	1,560
2016-04-25	153	156	152	156	71,000	1,560
2016-04-22	149	151	147	151	120,000	1,510
2016-04-21	145	149	145	149	92,000	1,490
2016-04-20	144	146	144	144	31,000	1,440
2016-04-19	144	145	143	143	80,000	1,430
2016-04-18	141	142	140	141	46,000	1,410
2016-04-15	142	145	142	144	75,000	1,440
2016-04-14	141	144	141	144	117,000	1,440
2016-04-13	141	143	140	140	85,000	1,400
2016-04-12	137	142	137	140	134,000	1,400
2016-04-11	139	139	135	137	147,000	1,370
2016-04-08	138	141	138	139	121,000	1,390
2016-04-07	140	141	139	139	38,000	1,390
2016-04-06	140	141	140	140	38,000	1,400
2016-04-05	141	142	140	140	76,000	1,400
2016-04-04	141	143	141	142	67,000	1,420
2016-04-01	147	147	141	141	121,000	1,410
2016-03-31	147	149	145	146	97,000	1,460
2016-03-30	150	150	146	147	33,000	1,470
2016-03-29	150	151	147	150	44,000	1,500
2016-03-28	149	152	149	151	78,000	1,510
2016-03-25	148	151	147	149	92,000	1,490
2016-03-24	153	153	148	148	129,000	1,480
2016-03-23	152	152	150	151	36,000	1,510
2016-03-22	149	151	149	150	84,000	1,500
2016-03-18	151	151	148	149	32,000	1,490
2016-03-17	149	151	149	150	37,000	1,500
2016-03-16	152	152	148	149	58,000	1,490
2016-03-15	151	152	149	151	62,000	1,510
2016-03-14	148	150	147	149	108,000	1,490
2016-03-11	144	147	144	147	194,000	1,470
2016-03-10	144	145	144	145	86,000	1,450
2016-03-09	144	144	142	143	87,000	1,430
2016-03-08	147	148	144	145	72,000	1,450
2016-03-07	147	148	146	147	75,000	1,470
2016-03-04	144	146	144	144	80,000	1,440
2016-03-03	142	145	142	144	92,000	1,440
2016-03-02	143	143	141	141	59,000	1,410
2016-03-01	142	142	140	140	59,000	1,400
2016-02-29	146	147	141	142	92,000	1,420
2016-02-26	146	147	145	145	45,000	1,450
2016-02-25	141	145	141	145	92,000	1,450
2016-02-24	141	144	140	141	189,000	1,410
2016-02-23	147	147	145	145	43,000	1,450
2016-02-22	146	146	144	146	84,000	1,460
2016-02-19	149	149	146	146	57,000	1,460
2016-02-18	147	151	147	149	74,000	1,490
2016-02-17	146	148	144	145	136,000	1,450
2016-02-16	145	149	145	146	71,000	1,460
2016-02-15	144	147	142	145	101,000	1,450
2016-02-12	138	143	138	140	129,000	1,400
2016-02-10	149	151	141	141	137,000	1,410
2016-02-09	152	152	148	149	130,000	1,490
2016-02-08	155	158	153	157	138,000	1,570
2016-02-05	160	160	156	157	157,000	1,570
2016-02-04	160	162	160	161	80,000	1,610
2016-02-03	160	161	160	160	72,000	1,600
2016-02-02	161	165	160	161	75,000	1,610
2016-02-01	166	166	161	162	90,000	1,620
2016-01-29	169	169	159	166	204,000	1,660
2016-01-28	166	170	165	169	161,000	1,690
2016-01-27	163	166	163	166	60,000	1,660
2016-01-26	163	163	161	161	119,000	1,610
2016-01-25	166	167	165	166	58,000	1,660
2016-01-22	163	165	162	165	87,000	1,650
2016-01-21	163	165	161	161	128,000	1,610
2016-01-20	168	168	162	162	108,000	1,620
2016-01-19	166	168	166	166	43,000	1,660
2016-01-18	166	166	165	166	68,000	1,660
2016-01-15	167	168	166	167	56,000	1,670
2016-01-14	168	169	166	167	92,000	1,670
2016-01-13	169	171	169	170	109,000	1,700
2016-01-12	169	170	167	167	275,000	1,670
2016-01-08	170	171	170	170	116,000	1,700
2016-01-07	173	173	171	171	57,000	1,710
2016-01-06	174	174	171	173	76,000	1,730
2016-01-05	171	175	171	174	46,000	1,740
2016-01-04	174	176	172	172	50,000	1,720

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 [2016年度]

8542 (株)トマト銀行の時系列データ [2016年度]