トマト銀行(8542)の株価時系列情報
トマト銀行(8542)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/27 | 246 | 252 | 246 | 252 | 6,000 |
2002/12/26 | 249 | 250 | 249 | 250 | 2,000 |
2002/12/25 | 243 | 248 | 239 | 244 | 15,000 |
2002/12/24 | 256 | 256 | 245 | 245 | 4,000 |
2002/12/20 | 236 | 251 | 236 | 251 | 15,000 |
2002/12/19 | 246 | 246 | 241 | 241 | 2,000 |
2002/12/18 | 246 | 246 | 246 | 246 | 1,000 |
2002/12/17 | 240 | 240 | 240 | 240 | 2,000 |
2002/12/16 | 243 | 252 | 243 | 244 | 9,000 |
2002/12/13 | 251 | 260 | 251 | 258 | 182,000 |
2002/12/12 | 286 | 287 | 286 | 287 | 2,000 |
2002/12/11 | 288 | 288 | 288 | 288 | 2,000 |
2002/12/10 | 289 | 289 | 287 | 288 | 3,000 |
2002/12/05 | 285 | 289 | 285 | 289 | 3,000 |
2002/12/04 | 284 | 284 | 284 | 284 | 1,000 |
2002/12/03 | 289 | 289 | 284 | 284 | 2,000 |
2002/11/29 | 289 | 289 | 289 | 289 | 1,000 |
2002/11/28 | 289 | 290 | 288 | 288 | 13,000 |
2002/11/26 | 291 | 291 | 290 | 290 | 3,000 |
2002/11/25 | 290 | 290 | 290 | 290 | 3,000 |
2002/11/22 | 290 | 291 | 290 | 291 | 2,000 |
2002/11/21 | 289 | 289 | 289 | 289 | 1,000 |
2002/11/20 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/18 | 290 | 295 | 290 | 295 | 3,000 |
2002/11/15 | 290 | 290 | 290 | 290 | 2,000 |
2002/11/14 | 294 | 294 | 294 | 294 | 1,000 |
2002/11/13 | 298 | 298 | 298 | 298 | 1,000 |
2002/11/11 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/08 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/07 | 306 | 306 | 306 | 306 | 1,000 |
2002/11/06 | 304 | 304 | 304 | 304 | 7,000 |
2002/11/05 | 309 | 309 | 309 | 309 | 1,000 |
2002/11/01 | 309 | 309 | 307 | 307 | 2,000 |
2002/10/31 | 299 | 299 | 299 | 299 | 1,000 |
2002/10/24 | 301 | 301 | 301 | 301 | 4,000 |
2002/10/23 | 301 | 301 | 301 | 301 | 5,000 |
2002/10/22 | 305 | 305 | 304 | 304 | 2,000 |
2002/10/21 | 304 | 304 | 304 | 304 | 7,000 |
2002/10/18 | 308 | 308 | 308 | 308 | 1,000 |
2002/10/17 | 300 | 315 | 300 | 308 | 7,000 |
2002/10/16 | 295 | 300 | 295 | 298 | 8,000 |
2002/10/15 | 300 | 300 | 300 | 300 | 10,000 |
2002/10/10 | 295 | 305 | 295 | 305 | 7,000 |
2002/10/09 | 314 | 314 | 314 | 314 | 2,000 |
2002/10/07 | 315 | 315 | 315 | 315 | 1,000 |
2002/10/04 | 315 | 315 | 315 | 315 | 1,000 |
2002/10/02 | 320 | 320 | 320 | 320 | 1,000 |
2002/09/27 | 308 | 310 | 308 | 310 | 3,000 |
2002/09/25 | 298 | 298 | 298 | 298 | 1,000 |
2002/09/24 | 285 | 300 | 285 | 300 | 2,000 |
2002/09/20 | 290 | 290 | 290 | 290 | 7,000 |
2002/09/19 | 290 | 290 | 290 | 290 | 4,000 |
2002/09/18 | 290 | 290 | 290 | 290 | 2,000 |
2002/09/17 | 290 | 290 | 290 | 290 | 12,000 |
2002/09/13 | 280 | 290 | 280 | 290 | 149,000 |
2002/09/12 | 277 | 296 | 277 | 290 | 12,000 |
2002/09/11 | 256 | 271 | 256 | 271 | 4,000 |
2002/09/10 | 270 | 274 | 254 | 261 | 20,000 |
2002/09/09 | 256 | 264 | 256 | 262 | 7,000 |
2002/09/06 | 249 | 249 | 247 | 247 | 6,000 |
2002/09/05 | 249 | 250 | 246 | 250 | 16,000 |
2002/09/04 | 252 | 252 | 247 | 248 | 18,000 |
2002/09/03 | 250 | 251 | 248 | 250 | 19,000 |
2002/09/02 | 248 | 254 | 242 | 251 | 25,000 |
2002/08/30 | 242 | 253 | 242 | 253 | 17,000 |
2002/08/29 | 245 | 251 | 244 | 245 | 12,000 |
2002/08/28 | 253 | 253 | 250 | 250 | 8,000 |
2002/08/27 | 251 | 258 | 246 | 258 | 10,000 |
2002/08/26 | 248 | 258 | 248 | 256 | 8,000 |
2002/08/23 | 254 | 256 | 250 | 256 | 5,000 |
2002/08/22 | 248 | 258 | 246 | 258 | 13,000 |
2002/08/21 | 246 | 251 | 241 | 251 | 19,000 |
2002/08/20 | 244 | 253 | 243 | 246 | 11,000 |
2002/08/19 | 248 | 250 | 239 | 248 | 20,000 |
2002/08/16 | 247 | 251 | 247 | 248 | 17,000 |
2002/08/15 | 254 | 254 | 249 | 249 | 7,000 |
2002/08/14 | 250 | 258 | 249 | 249 | 22,000 |
2002/08/13 | 271 | 271 | 271 | 271 | 1,000 |
2002/08/12 | 271 | 271 | 271 | 271 | 2,000 |
2002/08/09 | 270 | 271 | 270 | 271 | 18,000 |
2002/08/08 | 267 | 267 | 267 | 267 | 5,000 |
2002/08/07 | 270 | 272 | 266 | 269 | 23,000 |
2002/08/06 | 271 | 274 | 267 | 270 | 22,000 |
2002/08/05 | 279 | 289 | 279 | 285 | 30,000 |
2002/08/02 | 270 | 275 | 265 | 272 | 25,000 |
2002/08/01 | 270 | 275 | 269 | 270 | 31,000 |
2002/07/31 | 265 | 272 | 265 | 266 | 20,000 |
2002/07/30 | 254 | 257 | 254 | 257 | 20,000 |
2002/07/29 | 253 | 254 | 253 | 253 | 19,000 |
2002/07/26 | 251 | 252 | 251 | 252 | 37,000 |
2002/07/25 | 258 | 258 | 255 | 255 | 8,000 |
2002/07/24 | 259 | 260 | 257 | 257 | 19,000 |
2002/07/22 | 257 | 260 | 257 | 260 | 7,000 |
2002/07/16 | 256 | 256 | 256 | 256 | 2,000 |
2002/07/15 | 252 | 252 | 251 | 251 | 3,000 |
2002/07/11 | 251 | 251 | 251 | 251 | 1,000 |
2002/07/09 | 251 | 251 | 249 | 250 | 44,000 |
2002/07/08 | 257 | 260 | 250 | 251 | 19,000 |
2002/07/05 | 255 | 255 | 255 | 255 | 3,000 |
2002/07/04 | 250 | 250 | 250 | 250 | 2,000 |
2002/06/28 | 247 | 247 | 245 | 245 | 3,000 |
2002/06/27 | 252 | 252 | 252 | 252 | 1,000 |
2002/06/26 | 254 | 254 | 251 | 252 | 4,000 |
2002/06/25 | 254 | 254 | 254 | 254 | 2,000 |
2002/06/24 | 258 | 258 | 253 | 253 | 6,000 |
2002/06/20 | 251 | 267 | 251 | 267 | 6,000 |
2002/06/19 | 254 | 256 | 249 | 249 | 11,000 |
2002/06/18 | 263 | 275 | 262 | 262 | 8,000 |
2002/06/17 | 280 | 280 | 268 | 268 | 6,000 |
2002/06/14 | 289 | 289 | 265 | 275 | 174,000 |
2002/06/12 | 280 | 280 | 280 | 280 | 2,000 |
2002/06/10 | 290 | 290 | 290 | 290 | 2,000 |
2002/06/04 | 293 | 297 | 293 | 296 | 5,000 |
2002/05/28 | 290 | 298 | 290 | 298 | 5,000 |
2002/05/24 | 277 | 281 | 277 | 281 | 15,000 |
2002/05/23 | 275 | 275 | 275 | 275 | 5,000 |
2002/05/14 | 279 | 279 | 279 | 279 | 1,000 |
2002/05/10 | 268 | 283 | 268 | 282 | 22,000 |
2002/05/09 | 283 | 283 | 283 | 283 | 1,000 |
2002/05/02 | 284 | 284 | 279 | 284 | 3,000 |
2002/05/01 | 284 | 284 | 284 | 284 | 1,000 |
2002/04/30 | 292 | 292 | 287 | 287 | 3,000 |
2002/04/24 | 299 | 300 | 299 | 300 | 2,000 |
2002/04/22 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/19 | 300 | 300 | 300 | 300 | 2,000 |
2002/04/18 | 290 | 296 | 290 | 296 | 5,000 |
2002/04/17 | 285 | 300 | 284 | 300 | 15,000 |
2002/04/12 | 290 | 300 | 290 | 300 | 5,000 |
2002/04/01 | 301 | 301 | 301 | 301 | 3,000 |
2002/03/29 | 308 | 308 | 308 | 308 | 2,000 |
2002/03/28 | 308 | 308 | 308 | 308 | 1,000 |
2002/03/27 | 305 | 309 | 305 | 309 | 2,000 |
2002/03/26 | 306 | 306 | 306 | 306 | 2,000 |
2002/03/25 | 307 | 307 | 306 | 306 | 2,000 |
2002/03/22 | 298 | 302 | 294 | 297 | 11,000 |
2002/03/20 | 298 | 303 | 295 | 303 | 5,000 |
2002/03/19 | 305 | 305 | 297 | 297 | 8,000 |
2002/03/18 | 303 | 303 | 300 | 300 | 3,000 |
2002/03/14 | 305 | 308 | 303 | 308 | 5,000 |
2002/03/13 | 320 | 320 | 320 | 320 | 2,000 |
2002/03/12 | 321 | 321 | 321 | 321 | 1,000 |
2002/03/11 | 315 | 320 | 315 | 320 | 2,000 |
2002/03/08 | 325 | 325 | 323 | 323 | 131,000 |
2002/03/06 | 315 | 315 | 315 | 315 | 5,000 |
2002/03/05 | 311 | 311 | 311 | 311 | 3,000 |
2002/03/04 | 318 | 326 | 318 | 321 | 5,000 |
2002/02/28 | 322 | 322 | 317 | 317 | 4,000 |
2002/02/27 | 304 | 312 | 304 | 312 | 2,000 |
2002/02/25 | 309 | 309 | 309 | 309 | 2,000 |
2002/02/22 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/21 | 305 | 310 | 305 | 310 | 5,000 |
2002/02/20 | 300 | 305 | 300 | 305 | 9,000 |
2002/02/19 | 304 | 304 | 304 | 304 | 1,000 |
2002/02/18 | 305 | 305 | 305 | 305 | 3,000 |
2002/02/15 | 305 | 305 | 305 | 305 | 4,000 |
2002/02/14 | 305 | 310 | 305 | 305 | 13,000 |
2002/02/13 | 300 | 305 | 300 | 305 | 10,000 |
2002/02/12 | 295 | 295 | 295 | 295 | 1,000 |
2002/02/08 | 295 | 300 | 295 | 300 | 40,000 |
2002/02/07 | 300 | 300 | 300 | 300 | 4,000 |
2002/02/06 | 299 | 300 | 299 | 300 | 4,000 |
2002/02/05 | 299 | 299 | 299 | 299 | 1,000 |
2002/02/01 | 309 | 309 | 309 | 309 | 1,000 |
2002/01/25 | 300 | 310 | 300 | 310 | 6,000 |
2002/01/24 | 310 | 310 | 310 | 310 | 1,000 |
2002/01/23 | 318 | 322 | 312 | 322 | 10,000 |
2002/01/22 | 322 | 325 | 315 | 325 | 12,000 |
2002/01/21 | 321 | 322 | 321 | 322 | 7,000 |
2002/01/18 | 304 | 305 | 304 | 305 | 12,000 |
2002/01/17 | 305 | 305 | 305 | 305 | 1,000 |
2002/01/16 | 300 | 300 | 300 | 300 | 2,000 |
2002/01/15 | 307 | 308 | 302 | 302 | 6,000 |
2002/01/11 | 333 | 333 | 333 | 333 | 31,000 |
2002/01/10 | 310 | 310 | 309 | 309 | 9,000 |
2002/01/07 | 350 | 350 | 335 | 335 | 3,000 |
2002/01/04 | 345 | 350 | 345 | 350 | 3,000 |