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 |
|---|---|---|---|---|---|
| 2005/12/30 | 355 | 355 | 352 | 352 | 47,000 |
| 2005/12/29 | 357 | 357 | 353 | 355 | 78,000 |
| 2005/12/28 | 352 | 358 | 352 | 357 | 85,000 |
| 2005/12/27 | 353 | 354 | 351 | 352 | 154,000 |
| 2005/12/26 | 354 | 359 | 351 | 353 | 59,000 |
| 2005/12/22 | 359 | 359 | 354 | 354 | 92,000 |
| 2005/12/21 | 355 | 363 | 353 | 360 | 236,000 |
| 2005/12/20 | 355 | 356 | 353 | 355 | 68,000 |
| 2005/12/19 | 355 | 356 | 351 | 354 | 105,000 |
| 2005/12/16 | 356 | 361 | 352 | 360 | 138,000 |
| 2005/12/15 | 367 | 367 | 352 | 356 | 206,000 |
| 2005/12/14 | 369 | 369 | 360 | 367 | 208,000 |
| 2005/12/13 | 365 | 369 | 363 | 364 | 267,000 |
| 2005/12/12 | 356 | 365 | 354 | 363 | 529,000 |
| 2005/12/09 | 354 | 354 | 348 | 351 | 255,000 |
| 2005/12/08 | 358 | 358 | 346 | 349 | 212,000 |
| 2005/12/07 | 353 | 358 | 353 | 353 | 340,000 |
| 2005/12/06 | 350 | 357 | 347 | 352 | 390,000 |
| 2005/12/05 | 348 | 350 | 346 | 347 | 360,000 |
| 2005/12/02 | 343 | 346 | 340 | 345 | 245,000 |
| 2005/12/01 | 332 | 342 | 332 | 342 | 122,000 |
| 2005/11/30 | 338 | 340 | 337 | 337 | 94,000 |
| 2005/11/29 | 338 | 341 | 337 | 338 | 83,000 |
| 2005/11/28 | 338 | 344 | 336 | 337 | 112,000 |
| 2005/11/25 | 334 | 344 | 333 | 341 | 185,000 |
| 2005/11/24 | 346 | 346 | 331 | 333 | 146,000 |
| 2005/11/22 | 341 | 345 | 341 | 342 | 141,000 |
| 2005/11/21 | 348 | 348 | 339 | 339 | 116,000 |
| 2005/11/18 | 348 | 350 | 344 | 348 | 342,000 |
| 2005/11/17 | 343 | 348 | 342 | 346 | 222,000 |
| 2005/11/16 | 333 | 344 | 330 | 343 | 296,000 |
| 2005/11/15 | 329 | 337 | 326 | 334 | 304,000 |
| 2005/11/14 | 337 | 338 | 326 | 326 | 171,000 |
| 2005/11/11 | 329 | 335 | 327 | 331 | 171,000 |
| 2005/11/10 | 334 | 334 | 328 | 329 | 265,000 |
| 2005/11/09 | 337 | 337 | 332 | 334 | 377,000 |
| 2005/11/08 | 340 | 345 | 331 | 332 | 363,000 |
| 2005/11/07 | 343 | 343 | 326 | 331 | 660,000 |
| 2005/11/04 | 351 | 357 | 341 | 343 | 744,000 |
| 2005/11/02 | 367 | 370 | 344 | 351 | 1,144,000 |
| 2005/11/01 | 350 | 356 | 346 | 353 | 473,000 |
| 2005/10/31 | 325 | 335 | 324 | 331 | 798,000 |
| 2005/10/28 | 310 | 333 | 307 | 321 | 1,188,000 |
| 2005/10/27 | 300 | 304 | 298 | 303 | 363,000 |
| 2005/10/26 | 293 | 299 | 292 | 295 | 173,000 |
| 2005/10/25 | 284 | 292 | 284 | 288 | 110,000 |
| 2005/10/24 | 289 | 293 | 283 | 283 | 128,000 |
| 2005/10/21 | 283 | 285 | 276 | 285 | 152,000 |
| 2005/10/20 | 284 | 289 | 280 | 284 | 123,000 |
| 2005/10/19 | 290 | 292 | 282 | 283 | 157,000 |
| 2005/10/18 | 287 | 291 | 285 | 285 | 64,000 |
| 2005/10/17 | 290 | 292 | 286 | 286 | 110,000 |
| 2005/10/14 | 294 | 295 | 286 | 286 | 96,000 |
| 2005/10/13 | 294 | 297 | 288 | 294 | 126,000 |
| 2005/10/12 | 295 | 298 | 291 | 294 | 159,000 |
| 2005/10/11 | 281 | 291 | 281 | 290 | 157,000 |
| 2005/10/07 | 286 | 286 | 280 | 283 | 63,000 |
| 2005/10/06 | 294 | 296 | 286 | 287 | 139,000 |
| 2005/10/05 | 302 | 302 | 293 | 299 | 165,000 |
| 2005/10/04 | 297 | 301 | 293 | 299 | 130,000 |
| 2005/10/03 | 300 | 300 | 289 | 296 | 111,000 |
| 2005/09/30 | 306 | 307 | 300 | 300 | 269,000 |
| 2005/09/29 | 299 | 302 | 296 | 302 | 240,000 |
| 2005/09/28 | 295 | 298 | 291 | 298 | 118,000 |
| 2005/09/27 | 300 | 300 | 296 | 296 | 220,000 |
| 2005/09/26 | 292 | 299 | 290 | 299 | 238,000 |
| 2005/09/22 | 287 | 300 | 286 | 291 | 321,000 |
| 2005/09/21 | 287 | 289 | 281 | 286 | 143,000 |
| 2005/09/20 | 279 | 288 | 278 | 280 | 202,000 |
| 2005/09/16 | 278 | 279 | 277 | 279 | 88,000 |
| 2005/09/15 | 275 | 277 | 275 | 277 | 60,000 |
| 2005/09/14 | 275 | 277 | 273 | 275 | 62,000 |
| 2005/09/13 | 277 | 277 | 274 | 275 | 40,000 |
| 2005/09/12 | 277 | 278 | 272 | 275 | 74,000 |
| 2005/09/09 | 272 | 275 | 269 | 275 | 262,000 |
| 2005/09/08 | 270 | 271 | 269 | 269 | 19,000 |
| 2005/09/07 | 274 | 274 | 270 | 270 | 38,000 |
| 2005/09/06 | 277 | 277 | 272 | 272 | 39,000 |
| 2005/09/05 | 272 | 277 | 272 | 277 | 55,000 |
| 2005/09/02 | 277 | 278 | 272 | 276 | 47,000 |
| 2005/09/01 | 275 | 278 | 273 | 273 | 115,000 |
| 2005/08/31 | 276 | 276 | 271 | 271 | 31,000 |
| 2005/08/30 | 270 | 275 | 270 | 271 | 54,000 |
| 2005/08/29 | 273 | 277 | 269 | 272 | 139,000 |
| 2005/08/26 | 270 | 274 | 269 | 272 | 79,000 |
| 2005/08/25 | 277 | 277 | 272 | 273 | 53,000 |
| 2005/08/24 | 272 | 277 | 271 | 276 | 71,000 |
| 2005/08/23 | 270 | 275 | 269 | 272 | 169,000 |
| 2005/08/22 | 265 | 269 | 263 | 269 | 102,000 |
| 2005/08/19 | 266 | 266 | 264 | 265 | 49,000 |
| 2005/08/18 | 265 | 271 | 265 | 266 | 98,000 |
| 2005/08/17 | 270 | 270 | 265 | 265 | 48,000 |
| 2005/08/16 | 269 | 270 | 265 | 270 | 97,000 |
| 2005/08/15 | 268 | 268 | 266 | 266 | 59,000 |
| 2005/08/12 | 269 | 269 | 265 | 266 | 101,000 |
| 2005/08/11 | 260 | 265 | 259 | 265 | 103,000 |
| 2005/08/10 | 247 | 260 | 247 | 260 | 91,000 |
| 2005/08/09 | 243 | 249 | 243 | 247 | 41,000 |
| 2005/08/08 | 246 | 246 | 236 | 242 | 62,000 |
| 2005/08/05 | 255 | 256 | 246 | 247 | 52,000 |
| 2005/08/04 | 259 | 259 | 253 | 256 | 38,000 |
| 2005/08/03 | 257 | 258 | 253 | 258 | 22,000 |
| 2005/08/02 | 259 | 259 | 256 | 257 | 38,000 |
| 2005/08/01 | 260 | 260 | 258 | 260 | 32,000 |
| 2005/07/29 | 261 | 262 | 257 | 262 | 65,000 |
| 2005/07/28 | 259 | 262 | 259 | 261 | 39,000 |
| 2005/07/27 | 258 | 259 | 257 | 259 | 55,000 |
| 2005/07/26 | 256 | 258 | 256 | 257 | 15,000 |
| 2005/07/25 | 256 | 257 | 256 | 257 | 29,000 |
| 2005/07/22 | 259 | 259 | 256 | 256 | 22,000 |
| 2005/07/21 | 258 | 258 | 258 | 258 | 33,000 |
| 2005/07/20 | 258 | 258 | 256 | 258 | 24,000 |
| 2005/07/19 | 256 | 258 | 256 | 256 | 18,000 |
| 2005/07/15 | 259 | 259 | 256 | 256 | 31,000 |
| 2005/07/14 | 254 | 259 | 254 | 256 | 54,000 |
| 2005/07/13 | 256 | 257 | 254 | 257 | 19,000 |
| 2005/07/12 | 257 | 257 | 256 | 256 | 11,000 |
| 2005/07/11 | 257 | 258 | 254 | 256 | 62,000 |
| 2005/07/08 | 255 | 259 | 255 | 256 | 44,000 |
| 2005/07/07 | 253 | 256 | 253 | 255 | 50,000 |
| 2005/07/06 | 255 | 258 | 255 | 256 | 37,000 |
| 2005/07/05 | 255 | 260 | 255 | 255 | 33,000 |
| 2005/07/04 | 260 | 260 | 256 | 260 | 74,000 |
| 2005/07/01 | 257 | 260 | 254 | 259 | 44,000 |
| 2005/06/30 | 254 | 255 | 253 | 253 | 38,000 |
| 2005/06/29 | 255 | 255 | 254 | 255 | 66,000 |
| 2005/06/28 | 255 | 255 | 252 | 255 | 41,000 |
| 2005/06/27 | 258 | 258 | 251 | 254 | 51,000 |
| 2005/06/24 | 255 | 260 | 255 | 258 | 26,000 |
| 2005/06/23 | 258 | 259 | 255 | 255 | 45,000 |
| 2005/06/22 | 260 | 260 | 257 | 259 | 42,000 |
| 2005/06/21 | 255 | 258 | 255 | 258 | 17,000 |
| 2005/06/20 | 259 | 260 | 253 | 253 | 59,000 |
| 2005/06/17 | 258 | 260 | 256 | 260 | 29,000 |
| 2005/06/16 | 257 | 258 | 256 | 256 | 65,000 |
| 2005/06/15 | 253 | 255 | 252 | 255 | 73,000 |
| 2005/06/14 | 252 | 253 | 251 | 252 | 49,000 |
| 2005/06/13 | 250 | 251 | 250 | 251 | 25,000 |
| 2005/06/10 | 254 | 254 | 250 | 250 | 95,000 |
| 2005/06/09 | 252 | 253 | 251 | 252 | 39,000 |
| 2005/06/08 | 251 | 252 | 251 | 251 | 24,000 |
| 2005/06/07 | 249 | 251 | 247 | 250 | 39,000 |
| 2005/06/06 | 250 | 252 | 250 | 252 | 29,000 |
| 2005/06/03 | 251 | 251 | 250 | 251 | 17,000 |
| 2005/06/02 | 254 | 255 | 252 | 252 | 37,000 |
| 2005/06/01 | 253 | 254 | 251 | 253 | 22,000 |
| 2005/05/31 | 251 | 254 | 250 | 252 | 62,000 |
| 2005/05/30 | 254 | 255 | 250 | 253 | 37,000 |
| 2005/05/27 | 252 | 252 | 250 | 250 | 23,000 |
| 2005/05/26 | 251 | 252 | 250 | 252 | 16,000 |
| 2005/05/25 | 252 | 252 | 250 | 250 | 28,000 |
| 2005/05/24 | 254 | 255 | 251 | 251 | 33,000 |
| 2005/05/23 | 256 | 256 | 252 | 254 | 58,000 |
| 2005/05/20 | 257 | 257 | 251 | 252 | 21,000 |
| 2005/05/19 | 253 | 256 | 251 | 252 | 74,000 |
| 2005/05/18 | 251 | 252 | 249 | 249 | 46,000 |
| 2005/05/17 | 256 | 259 | 249 | 249 | 78,000 |
| 2005/05/16 | 255 | 258 | 255 | 256 | 47,000 |
| 2005/05/13 | 260 | 263 | 260 | 260 | 21,000 |
| 2005/05/12 | 267 | 267 | 261 | 262 | 35,000 |
| 2005/05/11 | 268 | 272 | 264 | 265 | 37,000 |
| 2005/05/10 | 266 | 268 | 263 | 263 | 45,000 |
| 2005/05/09 | 270 | 270 | 262 | 266 | 26,000 |
| 2005/05/06 | 260 | 269 | 258 | 265 | 88,000 |
| 2005/05/02 | 258 | 261 | 255 | 260 | 32,000 |
| 2005/04/28 | 266 | 267 | 260 | 260 | 41,000 |
| 2005/04/27 | 264 | 266 | 261 | 266 | 37,000 |
| 2005/04/26 | 263 | 268 | 258 | 264 | 114,000 |
| 2005/04/25 | 260 | 265 | 258 | 262 | 45,000 |
| 2005/04/22 | 260 | 260 | 255 | 257 | 93,000 |
| 2005/04/21 | 261 | 264 | 253 | 259 | 80,000 |
| 2005/04/20 | 263 | 263 | 257 | 261 | 66,000 |
| 2005/04/19 | 250 | 257 | 250 | 253 | 98,000 |
| 2005/04/18 | 264 | 264 | 247 | 248 | 160,000 |
| 2005/04/15 | 271 | 272 | 266 | 267 | 107,000 |
| 2005/04/14 | 274 | 277 | 270 | 276 | 95,000 |
| 2005/04/13 | 274 | 278 | 274 | 276 | 77,000 |
| 2005/04/12 | 278 | 278 | 271 | 271 | 76,000 |
| 2005/04/11 | 281 | 283 | 276 | 283 | 115,000 |
| 2005/04/08 | 280 | 287 | 280 | 285 | 54,000 |
| 2005/04/07 | 285 | 287 | 277 | 285 | 93,000 |
| 2005/04/06 | 286 | 287 | 285 | 287 | 55,000 |
| 2005/04/05 | 292 | 293 | 288 | 288 | 68,000 |
| 2005/04/04 | 293 | 293 | 290 | 291 | 20,000 |
| 2005/04/01 | 290 | 294 | 290 | 293 | 26,000 |
| 2005/03/31 | 289 | 293 | 289 | 291 | 34,000 |
| 2005/03/30 | 289 | 289 | 282 | 289 | 33,000 |
| 2005/03/29 | 294 | 296 | 292 | 292 | 25,000 |
| 2005/03/28 | 297 | 298 | 291 | 291 | 17,000 |
| 2005/03/25 | 302 | 302 | 297 | 300 | 50,000 |
| 2005/03/24 | 301 | 303 | 300 | 301 | 47,000 |
| 2005/03/23 | 303 | 304 | 300 | 301 | 71,000 |
| 2005/03/22 | 301 | 309 | 300 | 300 | 196,000 |
| 2005/03/18 | 298 | 300 | 296 | 300 | 85,000 |
| 2005/03/17 | 295 | 296 | 290 | 296 | 54,000 |
| 2005/03/16 | 291 | 295 | 291 | 294 | 18,000 |
| 2005/03/15 | 295 | 296 | 290 | 291 | 76,000 |
| 2005/03/14 | 293 | 299 | 293 | 294 | 117,000 |
| 2005/03/11 | 292 | 294 | 291 | 291 | 257,000 |
| 2005/03/10 | 293 | 294 | 291 | 291 | 38,000 |
| 2005/03/09 | 295 | 296 | 290 | 293 | 47,000 |
| 2005/03/08 | 294 | 295 | 292 | 293 | 40,000 |
| 2005/03/07 | 291 | 293 | 289 | 293 | 59,000 |
| 2005/03/04 | 293 | 293 | 291 | 292 | 35,000 |
| 2005/03/03 | 293 | 295 | 291 | 295 | 48,000 |
| 2005/03/02 | 290 | 296 | 290 | 295 | 101,000 |
| 2005/03/01 | 290 | 293 | 290 | 290 | 57,000 |
| 2005/02/28 | 293 | 293 | 289 | 292 | 44,000 |
| 2005/02/25 | 287 | 295 | 284 | 295 | 42,000 |
| 2005/02/24 | 284 | 285 | 283 | 285 | 14,000 |
| 2005/02/23 | 288 | 288 | 284 | 284 | 51,000 |
| 2005/02/22 | 290 | 294 | 287 | 287 | 76,000 |
| 2005/02/21 | 282 | 286 | 282 | 285 | 47,000 |
| 2005/02/18 | 275 | 283 | 275 | 282 | 37,000 |
| 2005/02/17 | 275 | 276 | 272 | 275 | 21,000 |
| 2005/02/16 | 282 | 283 | 279 | 279 | 33,000 |
| 2005/02/15 | 286 | 286 | 282 | 284 | 35,000 |
| 2005/02/14 | 291 | 291 | 286 | 288 | 36,000 |
| 2005/02/10 | 288 | 293 | 288 | 291 | 78,000 |
| 2005/02/09 | 292 | 293 | 284 | 293 | 196,000 |
| 2005/02/08 | 300 | 300 | 288 | 295 | 536,000 |
| 2005/02/07 | 283 | 333 | 275 | 304 | 1,075,000 |
| 2005/02/04 | 263 | 263 | 259 | 263 | 28,000 |
| 2005/02/03 | 256 | 263 | 256 | 263 | 62,000 |
| 2005/02/02 | 254 | 259 | 253 | 255 | 15,000 |
| 2005/02/01 | 258 | 259 | 247 | 249 | 23,000 |
| 2005/01/31 | 255 | 257 | 253 | 256 | 10,000 |
| 2005/01/28 | 258 | 258 | 252 | 252 | 14,000 |
| 2005/01/27 | 255 | 256 | 252 | 255 | 18,000 |
| 2005/01/26 | 257 | 257 | 255 | 255 | 15,000 |
| 2005/01/25 | 254 | 254 | 252 | 252 | 13,000 |
| 2005/01/24 | 256 | 256 | 251 | 252 | 62,000 |
| 2005/01/21 | 250 | 251 | 249 | 251 | 12,000 |
| 2005/01/20 | 254 | 254 | 246 | 247 | 25,000 |
| 2005/01/19 | 256 | 256 | 252 | 252 | 14,000 |
| 2005/01/18 | 256 | 256 | 251 | 252 | 15,000 |
| 2005/01/17 | 255 | 255 | 252 | 253 | 17,000 |
| 2005/01/14 | 249 | 251 | 244 | 251 | 31,000 |
| 2005/01/13 | 254 | 254 | 254 | 254 | 3,000 |
| 2005/01/12 | 256 | 256 | 253 | 253 | 12,000 |
| 2005/01/11 | 250 | 255 | 248 | 255 | 38,000 |
| 2005/01/07 | 251 | 251 | 243 | 246 | 21,000 |
| 2005/01/06 | 248 | 249 | 243 | 245 | 11,000 |
| 2005/01/05 | 249 | 250 | 249 | 250 | 10,000 |
| 2005/01/04 | 248 | 248 | 248 | 248 | 5,000 |