1. HOME >
  2. 株価時系列 >
  3. 8542 >
  4. 2020年

8542 (株)トマト銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0611,0811,0601,0603,2001,060
2020-12-291,0561,0681,0561,0633,0001,063
2020-12-281,0511,0621,0441,0605,9001,060
2020-12-251,0411,0591,0411,0533,6001,053
2020-12-241,0591,0611,0431,0615,6001,061
2020-12-231,0831,0831,0321,05413,8001,054
2020-12-221,1071,1101,0821,0832,3001,083
2020-12-211,1201,1211,1031,10417,9001,104
2020-12-181,0741,1011,0741,10110,8001,101
2020-12-171,0681,0741,0521,0735,6001,073
2020-12-161,0821,1071,0531,0779,1001,077
2020-12-151,1051,1071,0761,0768,1001,076
2020-12-141,1481,1481,1041,10513,4001,105
2020-12-111,1161,1371,1161,13317,5001,133
2020-12-101,0611,0991,0611,0846,8001,084
2020-12-091,0851,0861,0711,0804,4001,080
2020-12-081,0561,0951,0561,0854,1001,085
2020-12-071,1001,1091,0511,05210,1001,052
2020-12-041,1511,1511,0661,08417,4001,084
2020-12-031,1581,1661,1471,1515,6001,151
2020-12-021,1111,1901,1111,16720,4001,167
2020-12-011,1151,1171,1041,1124,8001,112
2020-11-301,1101,1141,0971,1017,2001,101
2020-11-271,1191,1231,1011,12211,1001,122
2020-11-261,0941,1171,0941,1159,5001,115
2020-11-251,0981,0981,0751,0753,7001,075
2020-11-241,0981,0981,0881,0888,8001,088
2020-11-201,0731,0881,0651,0883,6001,088
2020-11-191,0831,0861,0681,0773,1001,077
2020-11-181,0871,0981,0871,0935,4001,093
2020-11-171,0911,0931,0771,0876,0001,087
2020-11-161,0661,0851,0661,0855,8001,085
2020-11-131,0801,0901,0661,0667,6001,066
2020-11-121,0921,1001,0851,0955,8001,095
2020-11-111,1231,1231,0881,11411,1001,114
2020-11-101,1001,1301,0611,09315,3001,093
2020-11-091,0411,0961,0321,08514,9001,085
2020-11-061,0101,0251,0101,0255,2001,025
2020-11-051,0041,0171,0021,0173,5001,017
2020-11-041,0041,0061,0001,0043,4001,004
2020-11-029971,0099951,0049,8001,004
2020-10-301,0011,0139979972,300997
2020-10-299981,0179981,0103,6001,010
2020-10-281,0051,0221,0011,0034,3001,003
2020-10-271,0031,0169991,0165,6001,016
2020-10-261,0071,0071,0041,0043,3001,004
2020-10-231,0261,0261,0181,0183,7001,018
2020-10-221,0391,0391,0221,0222,2001,022
2020-10-211,0421,0491,0301,0347,3001,034
2020-10-201,0551,0551,0131,0338,9001,033
2020-10-191,0201,0481,0181,0483,9001,048
2020-10-161,0261,0261,0091,0091,9001,009
2020-10-151,0111,0131,0111,0131,7001,013
2020-10-141,0291,0341,0121,0142,8001,014
2020-10-131,0261,0301,0221,0292,4001,029
2020-10-121,0521,0541,0251,0314,4001,031
2020-10-091,0771,0771,0561,0562,5001,056
2020-10-081,0821,0821,0641,0726,6001,072
2020-10-071,0911,0911,0761,0824,8001,082
2020-10-061,1391,1391,1051,1139,3001,113
2020-10-051,1261,1261,0901,09811,7001,098
2020-10-021,2181,2181,0801,09812,7001,098
2020-09-301,2181,2361,1951,22211,8001,222
2020-09-291,1931,2301,1831,21816,9001,218
2020-09-281,1731,2001,1731,20018,0001,200
2020-09-251,1711,1731,1641,1739,8001,173
2020-09-241,1471,1731,1471,1666,3001,166
2020-09-231,1651,1701,1371,17010,2001,170
2020-09-181,1591,1651,1031,16516,8001,165
2020-09-171,1381,1531,1381,15312,2001,153
2020-09-161,0971,1231,0821,12310,4001,123
2020-09-151,0731,1021,0701,09912,9001,099
2020-09-141,0421,0781,0381,0605,3001,060
2020-09-111,0421,0421,0331,03610,4001,036
2020-09-101,0381,0381,0251,0254,7001,025
2020-09-091,0341,0381,0241,02710,2001,027
2020-09-081,0391,0421,0261,0404,7001,040
2020-09-071,0301,0431,0211,0305,0001,030
2020-09-041,0021,0341,0001,01315,8001,013
2020-09-031,0121,0191,0061,0064,2001,006
2020-09-021,0131,0131,0001,0021,6001,002
2020-09-011,0061,0089981,0004,4001,000
2020-08-311,0161,0191,0061,0063,2001,006
2020-08-281,0251,0271,0161,0165,3001,016
2020-08-271,0271,0281,0211,0281,5001,028
2020-08-261,0291,0291,0221,0226001,022
2020-08-251,0301,0301,0241,0283,8001,028
2020-08-241,0291,0291,0251,0252,6001,025
2020-08-211,0371,0371,0291,0294,0001,029
2020-08-201,0251,0311,0161,0294,5001,029
2020-08-191,0371,0371,0231,0283,8001,028
2020-08-181,0171,0381,0151,0387,1001,038
2020-08-171,0271,0271,0061,0153,1001,015
2020-08-141,0351,0411,0311,0335,1001,033
2020-08-131,0231,0351,0231,0354,7001,035
2020-08-129971,0239971,0234,9001,023
2020-08-119981,0249931,01611,0001,016
2020-08-071,0001,0009929921,700992
2020-08-069941,0009949941,700994
2020-08-059911,0009919981,500998
2020-08-049811,0099751,0094,1001,009
2020-08-039699769699732,100973
2020-07-319909909759791,900979
2020-07-309901,0049721,0047,3001,004
2020-07-291,0111,0119909903,700990
2020-07-281,0121,0151,0061,0112,3001,011
2020-07-271,0231,0231,0071,0207,7001,020
2020-07-221,0271,0271,0151,0232,7001,023
2020-07-211,0261,0281,0071,02819,4001,028
2020-07-201,0241,0251,0141,0255,4001,025
2020-07-171,0241,0241,0111,0144,9001,014
2020-07-169931,0209931,0156,0001,015
2020-07-159909919779913,300991
2020-07-149749789749783,100978
2020-07-139939939799836,900983
2020-07-109839999639668,200966
2020-07-099909999819812,900981
2020-07-089949989909903,300990
2020-07-071,0121,0129959983,100998
2020-07-061,0021,0109941,0012,8001,001
2020-07-031,0131,0139971,0027,2001,002
2020-07-021,0121,0211,0101,0125,3001,012
2020-07-011,0251,0311,0121,0124,3001,012
2020-06-301,0481,0571,0251,0254,9001,025
2020-06-291,0261,0591,0231,0488,3001,048
2020-06-261,0111,0241,0101,0244,5001,024
2020-06-251,0161,0181,0121,0123,9001,012
2020-06-241,0301,0321,0251,0259001,025
2020-06-231,0361,0361,0281,0364,4001,036
2020-06-221,0281,0361,0231,0365,7001,036
2020-06-191,0121,0181,0101,0184,3001,018
2020-06-181,0251,0261,0071,0126,1001,012
2020-06-171,0391,0411,0271,0283,3001,028
2020-06-161,0401,0401,0261,0405,8001,040
2020-06-151,0401,0401,0231,0275,1001,027
2020-06-121,0631,0631,0401,05011,0001,050
2020-06-111,0801,0861,0761,08513,1001,085
2020-06-101,0881,0901,0751,08910,3001,089
2020-06-091,0891,0921,0831,0887,0001,088
2020-06-081,0861,0881,0811,0874,9001,087
2020-06-051,0731,0811,0731,0775,2001,077
2020-06-041,0691,0751,0631,0705,5001,070
2020-06-031,0701,0701,0611,0682,9001,068
2020-06-021,0491,0691,0381,0698,8001,069
2020-06-011,0401,0401,0271,0382,0001,038
2020-05-291,0461,0501,0361,0465,2001,046
2020-05-281,0151,0541,0151,05412,0001,054
2020-05-271,0171,0271,0101,0237,0001,023
2020-05-261,0141,0301,0131,0303,8001,030
2020-05-251,0131,0141,0071,0143,8001,014
2020-05-221,0161,0161,0081,0138001,013
2020-05-211,0171,0191,0031,0196,4001,019
2020-05-201,0171,0171,0041,0158,6001,015
2020-05-191,0221,0221,0021,0214,1001,021
2020-05-181,0171,0171,0001,0082,3001,008
2020-05-151,0141,0181,0141,0181,6001,018
2020-05-141,0101,0191,0091,0133,4001,013
2020-05-131,0001,0081,0001,0082,8001,008
2020-05-121,0021,0059841,0013,9001,001
2020-05-111,0081,0081,0031,0061,8001,006
2020-05-081,0101,0109939932,800993
2020-05-071,0071,0079799955,600995
2020-05-011,0171,0201,0051,0073,4001,007
2020-04-301,0171,0421,0141,04013,3001,040
2020-04-281,0011,0141,0011,0145,1001,014
2020-04-271,0021,0149921,0144,1001,014
2020-04-241,0101,0111,0001,0024,7001,002
2020-04-231,0101,0101,0031,0094,1001,009
2020-04-229991,0129899954,000995
2020-04-219961,0059881,0056,6001,005
2020-04-209799959799952,000995
2020-04-171,0161,0169809809,600980
2020-04-169861,0189831,0185,6001,018
2020-04-151,0291,0299909906,100990
2020-04-149781,0489671,0488,1001,048
2020-04-139759869559734,600973
2020-04-109649799539764,600976
2020-04-099989989679696,500969
2020-04-089461,0149461,01011,2001,010
2020-04-079559609319603,200960
2020-04-069209409139409,400940
2020-04-039339739249245,400924
2020-04-029939939259318,400931
2020-04-011,0441,0449971,00610,4001,006
2020-03-311,0571,0571,0371,0469,1001,046
2020-03-301,0341,0721,0031,06717,8001,067
2020-03-271,0251,0831,0051,07236,1001,072
2020-03-269901,0219751,02113,9001,021
2020-03-2598199596899515,900995
2020-03-2498298896897712,100977
2020-03-2398099592498330,600983
2020-03-1992095290595215,300952
2020-03-1887093186290910,900909
2020-03-1778286678286615,800866
2020-03-1679582778880810,200808
2020-03-1377281575779524,600795
2020-03-1287688484084015,600840
2020-03-1191792587488413,200884
2020-03-1083791082091015,400910
2020-03-0985786984284620,700846
2020-03-0694194991791718,000917
2020-03-0595395694594513,700945
2020-03-049469649459458,300945
2020-03-0396897895596012,200960
2020-03-0295296794596516,400965
2020-02-2897898595495518,700955
2020-02-279981,00398198215,600982
2020-02-261,0011,00799399816,400998
2020-02-251,0211,0281,0011,00114,9001,001
2020-02-211,0351,0381,0241,0316,5001,031
2020-02-201,0251,0381,0251,0386,3001,038
2020-02-191,0351,0351,0251,0255,3001,025
2020-02-181,0341,0341,0261,0264,8001,026
2020-02-171,0451,0451,0331,0343,0001,034
2020-02-141,0491,0521,0401,0523,2001,052
2020-02-131,0481,0501,0401,0506,8001,050
2020-02-121,0571,0571,0401,0424,7001,042
2020-02-101,0461,0641,0421,0589,5001,058
2020-02-071,0451,0511,0401,0464,0001,046
2020-02-061,0451,0561,0451,0516,3001,051
2020-02-051,0491,0511,0371,0449,9001,044
2020-02-041,0351,0491,0311,0493,1001,049
2020-02-031,0351,0371,0241,0343,3001,034
2020-01-311,0411,0481,0301,0364,7001,036
2020-01-301,0311,0421,0201,0418,2001,041
2020-01-291,0361,0441,0321,0375,1001,037
2020-01-281,0281,0451,0221,0379,1001,037
2020-01-271,0501,0541,0371,03812,7001,038
2020-01-241,0581,0581,0511,0526,8001,052
2020-01-231,0571,0711,0571,0583,9001,058
2020-01-221,0561,0731,0551,0577,5001,057
2020-01-211,0721,0731,0581,07011,0001,070
2020-01-201,0641,0721,0631,0661,8001,066
2020-01-171,0561,0701,0561,0575,6001,057
2020-01-161,0551,0591,0531,0543,2001,054
2020-01-151,0611,0621,0511,05512,3001,055
2020-01-141,0731,0771,0551,0648,3001,064
2020-01-101,0771,0791,0721,0721,4001,072
2020-01-091,0911,0911,0771,0772,1001,077
2020-01-081,0901,0901,0721,0726,6001,072
2020-01-071,0751,0941,0751,0916,4001,091
2020-01-061,0741,0951,0711,0716,5001,071

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