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 |
|---|---|---|---|---|---|
| 2006/12/29 | 247 | 250 | 247 | 247 | 30,000 |
| 2006/12/28 | 246 | 247 | 243 | 247 | 45,000 |
| 2006/12/27 | 242 | 246 | 241 | 242 | 66,000 |
| 2006/12/26 | 242 | 242 | 234 | 242 | 224,000 |
| 2006/12/25 | 245 | 245 | 240 | 241 | 35,000 |
| 2006/12/22 | 243 | 246 | 243 | 245 | 59,000 |
| 2006/12/21 | 250 | 252 | 246 | 247 | 86,000 |
| 2006/12/20 | 252 | 256 | 249 | 250 | 60,000 |
| 2006/12/19 | 253 | 255 | 248 | 248 | 107,000 |
| 2006/12/18 | 255 | 258 | 251 | 252 | 88,000 |
| 2006/12/15 | 257 | 260 | 255 | 255 | 89,000 |
| 2006/12/14 | 255 | 259 | 255 | 257 | 119,000 |
| 2006/12/13 | 257 | 257 | 255 | 257 | 115,000 |
| 2006/12/12 | 250 | 253 | 250 | 253 | 73,000 |
| 2006/12/11 | 248 | 250 | 247 | 249 | 71,000 |
| 2006/12/08 | 246 | 249 | 246 | 247 | 125,000 |
| 2006/12/07 | 241 | 248 | 241 | 248 | 86,000 |
| 2006/12/06 | 242 | 242 | 240 | 240 | 34,000 |
| 2006/12/05 | 243 | 243 | 237 | 238 | 169,000 |
| 2006/12/04 | 243 | 244 | 242 | 243 | 44,000 |
| 2006/12/01 | 245 | 246 | 243 | 245 | 54,000 |
| 2006/11/30 | 242 | 245 | 241 | 244 | 60,000 |
| 2006/11/29 | 238 | 241 | 238 | 239 | 105,000 |
| 2006/11/28 | 239 | 245 | 237 | 238 | 52,000 |
| 2006/11/27 | 243 | 247 | 239 | 240 | 115,000 |
| 2006/11/24 | 240 | 245 | 230 | 244 | 182,000 |
| 2006/11/22 | 236 | 240 | 235 | 240 | 99,000 |
| 2006/11/21 | 238 | 243 | 236 | 236 | 86,000 |
| 2006/11/20 | 238 | 240 | 234 | 238 | 106,000 |
| 2006/11/17 | 242 | 245 | 240 | 241 | 45,000 |
| 2006/11/16 | 243 | 249 | 242 | 249 | 94,000 |
| 2006/11/15 | 246 | 248 | 242 | 242 | 62,000 |
| 2006/11/14 | 245 | 249 | 244 | 245 | 95,000 |
| 2006/11/13 | 238 | 243 | 232 | 241 | 183,000 |
| 2006/11/10 | 243 | 243 | 238 | 242 | 96,000 |
| 2006/11/09 | 240 | 243 | 240 | 243 | 117,000 |
| 2006/11/08 | 246 | 247 | 241 | 243 | 87,000 |
| 2006/11/07 | 248 | 249 | 246 | 247 | 56,000 |
| 2006/11/06 | 249 | 252 | 247 | 247 | 131,000 |
| 2006/11/02 | 249 | 254 | 247 | 249 | 374,000 |
| 2006/11/01 | 257 | 259 | 257 | 259 | 70,000 |
| 2006/10/31 | 258 | 263 | 255 | 260 | 92,000 |
| 2006/10/30 | 265 | 265 | 260 | 260 | 119,000 |
| 2006/10/27 | 266 | 266 | 260 | 262 | 90,000 |
| 2006/10/26 | 265 | 267 | 265 | 266 | 54,000 |
| 2006/10/25 | 265 | 267 | 265 | 265 | 28,000 |
| 2006/10/24 | 267 | 267 | 264 | 266 | 66,000 |
| 2006/10/23 | 266 | 268 | 264 | 268 | 93,000 |
| 2006/10/20 | 267 | 267 | 264 | 266 | 31,000 |
| 2006/10/19 | 268 | 268 | 262 | 266 | 88,000 |
| 2006/10/18 | 265 | 266 | 260 | 264 | 81,000 |
| 2006/10/17 | 268 | 270 | 266 | 267 | 93,000 |
| 2006/10/16 | 271 | 273 | 271 | 273 | 31,000 |
| 2006/10/13 | 268 | 270 | 267 | 270 | 47,000 |
| 2006/10/12 | 261 | 267 | 260 | 264 | 55,000 |
| 2006/10/11 | 270 | 270 | 260 | 260 | 37,000 |
| 2006/10/10 | 269 | 270 | 268 | 269 | 29,000 |
| 2006/10/06 | 271 | 273 | 268 | 271 | 44,000 |
| 2006/10/05 | 268 | 273 | 266 | 273 | 53,000 |
| 2006/10/04 | 270 | 273 | 267 | 267 | 56,000 |
| 2006/10/03 | 275 | 275 | 268 | 270 | 55,000 |
| 2006/10/02 | 276 | 277 | 272 | 274 | 48,000 |
| 2006/09/29 | 271 | 274 | 270 | 273 | 31,000 |
| 2006/09/28 | 271 | 274 | 270 | 273 | 36,000 |
| 2006/09/27 | 269 | 270 | 268 | 268 | 69,000 |
| 2006/09/26 | 275 | 275 | 268 | 268 | 37,000 |
| 2006/09/25 | 270 | 276 | 270 | 276 | 79,000 |
| 2006/09/22 | 277 | 278 | 275 | 275 | 39,000 |
| 2006/09/21 | 276 | 276 | 275 | 276 | 56,000 |
| 2006/09/20 | 274 | 275 | 274 | 275 | 32,000 |
| 2006/09/19 | 281 | 281 | 272 | 274 | 46,000 |
| 2006/09/15 | 276 | 279 | 275 | 277 | 26,000 |
| 2006/09/14 | 275 | 278 | 273 | 278 | 26,000 |
| 2006/09/13 | 272 | 277 | 272 | 272 | 28,000 |
| 2006/09/12 | 279 | 279 | 272 | 272 | 44,000 |
| 2006/09/11 | 281 | 281 | 279 | 279 | 27,000 |
| 2006/09/08 | 282 | 282 | 277 | 282 | 137,000 |
| 2006/09/07 | 281 | 281 | 273 | 277 | 58,000 |
| 2006/09/06 | 284 | 284 | 281 | 284 | 34,000 |
| 2006/09/05 | 290 | 290 | 284 | 287 | 59,000 |
| 2006/09/04 | 287 | 289 | 287 | 288 | 32,000 |
| 2006/09/01 | 286 | 289 | 286 | 287 | 7,000 |
| 2006/08/31 | 281 | 292 | 281 | 290 | 33,000 |
| 2006/08/30 | 289 | 289 | 282 | 282 | 22,000 |
| 2006/08/29 | 289 | 289 | 285 | 287 | 21,000 |
| 2006/08/28 | 296 | 296 | 285 | 285 | 49,000 |
| 2006/08/25 | 295 | 299 | 295 | 295 | 46,000 |
| 2006/08/24 | 290 | 297 | 290 | 296 | 48,000 |
| 2006/08/23 | 296 | 299 | 296 | 299 | 33,000 |
| 2006/08/22 | 289 | 296 | 289 | 296 | 53,000 |
| 2006/08/21 | 288 | 288 | 287 | 287 | 42,000 |
| 2006/08/18 | 288 | 288 | 287 | 288 | 41,000 |
| 2006/08/17 | 280 | 291 | 280 | 286 | 118,000 |
| 2006/08/16 | 273 | 278 | 273 | 278 | 36,000 |
| 2006/08/15 | 273 | 273 | 272 | 272 | 18,000 |
| 2006/08/14 | 271 | 274 | 269 | 271 | 54,000 |
| 2006/08/11 | 269 | 273 | 269 | 270 | 32,000 |
| 2006/08/10 | 277 | 277 | 268 | 271 | 43,000 |
| 2006/08/09 | 273 | 275 | 265 | 275 | 54,000 |
| 2006/08/08 | 265 | 271 | 265 | 270 | 23,000 |
| 2006/08/07 | 275 | 275 | 265 | 267 | 50,000 |
| 2006/08/04 | 274 | 275 | 273 | 275 | 10,000 |
| 2006/08/03 | 276 | 280 | 270 | 272 | 57,000 |
| 2006/08/02 | 271 | 277 | 270 | 276 | 29,000 |
| 2006/08/01 | 261 | 277 | 261 | 273 | 121,000 |
| 2006/07/31 | 270 | 273 | 267 | 271 | 41,000 |
| 2006/07/28 | 275 | 275 | 264 | 270 | 35,000 |
| 2006/07/27 | 277 | 277 | 261 | 271 | 56,000 |
| 2006/07/26 | 280 | 280 | 273 | 273 | 49,000 |
| 2006/07/25 | 284 | 284 | 255 | 280 | 99,000 |
| 2006/07/24 | 285 | 286 | 277 | 280 | 77,000 |
| 2006/07/21 | 288 | 288 | 280 | 283 | 56,000 |
| 2006/07/20 | 282 | 288 | 275 | 288 | 74,000 |
| 2006/07/19 | 266 | 275 | 265 | 272 | 66,000 |
| 2006/07/18 | 277 | 277 | 265 | 265 | 63,000 |
| 2006/07/14 | 288 | 288 | 281 | 281 | 46,000 |
| 2006/07/13 | 279 | 289 | 277 | 286 | 140,000 |
| 2006/07/12 | 283 | 285 | 279 | 280 | 42,000 |
| 2006/07/11 | 286 | 286 | 282 | 286 | 34,000 |
| 2006/07/10 | 282 | 286 | 279 | 286 | 76,000 |
| 2006/07/07 | 287 | 287 | 280 | 282 | 23,000 |
| 2006/07/06 | 287 | 287 | 281 | 285 | 37,000 |
| 2006/07/05 | 282 | 285 | 280 | 284 | 38,000 |
| 2006/07/04 | 279 | 285 | 279 | 281 | 48,000 |
| 2006/07/03 | 279 | 281 | 274 | 278 | 82,000 |
| 2006/06/30 | 281 | 281 | 278 | 278 | 72,000 |
| 2006/06/29 | 280 | 282 | 277 | 277 | 63,000 |
| 2006/06/28 | 278 | 282 | 274 | 280 | 66,000 |
| 2006/06/27 | 276 | 282 | 276 | 280 | 50,000 |
| 2006/06/26 | 279 | 283 | 273 | 281 | 41,000 |
| 2006/06/23 | 284 | 284 | 278 | 283 | 32,000 |
| 2006/06/22 | 279 | 284 | 278 | 284 | 67,000 |
| 2006/06/21 | 281 | 281 | 270 | 276 | 59,000 |
| 2006/06/20 | 276 | 279 | 275 | 276 | 104,000 |
| 2006/06/19 | 286 | 286 | 284 | 286 | 21,000 |
| 2006/06/16 | 279 | 289 | 279 | 287 | 58,000 |
| 2006/06/15 | 278 | 285 | 275 | 277 | 35,000 |
| 2006/06/14 | 272 | 279 | 270 | 276 | 55,000 |
| 2006/06/13 | 270 | 275 | 267 | 267 | 97,000 |
| 2006/06/12 | 255 | 269 | 253 | 267 | 66,000 |
| 2006/06/09 | 254 | 258 | 244 | 253 | 179,000 |
| 2006/06/08 | 271 | 271 | 255 | 259 | 79,000 |
| 2006/06/07 | 280 | 288 | 274 | 274 | 85,000 |
| 2006/06/06 | 290 | 291 | 287 | 289 | 69,000 |
| 2006/06/05 | 302 | 303 | 294 | 295 | 133,000 |
| 2006/06/02 | 295 | 301 | 290 | 301 | 52,000 |
| 2006/06/01 | 297 | 299 | 295 | 296 | 34,000 |
| 2006/05/31 | 299 | 299 | 294 | 294 | 60,000 |
| 2006/05/30 | 304 | 306 | 301 | 303 | 52,000 |
| 2006/05/29 | 305 | 309 | 305 | 309 | 45,000 |
| 2006/05/26 | 307 | 311 | 304 | 308 | 65,000 |
| 2006/05/25 | 298 | 306 | 296 | 306 | 52,000 |
| 2006/05/24 | 292 | 299 | 292 | 294 | 46,000 |
| 2006/05/23 | 294 | 296 | 292 | 292 | 30,000 |
| 2006/05/22 | 300 | 300 | 290 | 291 | 52,000 |
| 2006/05/19 | 297 | 298 | 296 | 296 | 30,000 |
| 2006/05/18 | 295 | 305 | 293 | 299 | 53,000 |
| 2006/05/17 | 295 | 299 | 295 | 299 | 67,000 |
| 2006/05/16 | 303 | 310 | 295 | 298 | 67,000 |
| 2006/05/15 | 304 | 305 | 302 | 305 | 78,000 |
| 2006/05/12 | 312 | 312 | 302 | 307 | 92,000 |
| 2006/05/11 | 313 | 315 | 308 | 309 | 66,000 |
| 2006/05/10 | 318 | 324 | 311 | 311 | 38,000 |
| 2006/05/09 | 325 | 328 | 322 | 322 | 37,000 |
| 2006/05/08 | 325 | 327 | 322 | 325 | 79,000 |
| 2006/05/02 | 313 | 322 | 313 | 322 | 157,000 |
| 2006/05/01 | 312 | 316 | 310 | 313 | 58,000 |
| 2006/04/28 | 314 | 314 | 308 | 310 | 69,000 |
| 2006/04/27 | 313 | 321 | 310 | 318 | 106,000 |
| 2006/04/26 | 319 | 319 | 311 | 312 | 57,000 |
| 2006/04/25 | 311 | 317 | 309 | 317 | 33,000 |
| 2006/04/24 | 325 | 326 | 311 | 311 | 116,000 |
| 2006/04/21 | 316 | 327 | 316 | 325 | 91,000 |
| 2006/04/20 | 318 | 320 | 312 | 316 | 79,000 |
| 2006/04/19 | 326 | 326 | 318 | 318 | 87,000 |
| 2006/04/18 | 316 | 325 | 310 | 325 | 55,000 |
| 2006/04/17 | 316 | 319 | 311 | 316 | 53,000 |
| 2006/04/14 | 327 | 327 | 320 | 321 | 71,000 |
| 2006/04/13 | 328 | 330 | 322 | 322 | 67,000 |
| 2006/04/12 | 328 | 334 | 326 | 326 | 79,000 |
| 2006/04/11 | 330 | 340 | 327 | 333 | 110,000 |
| 2006/04/10 | 333 | 333 | 328 | 331 | 31,000 |
| 2006/04/07 | 335 | 335 | 332 | 334 | 34,000 |
| 2006/04/06 | 329 | 335 | 329 | 332 | 55,000 |
| 2006/04/05 | 330 | 335 | 329 | 329 | 93,000 |
| 2006/04/04 | 337 | 339 | 331 | 335 | 40,000 |
| 2006/04/03 | 336 | 340 | 335 | 338 | 61,000 |
| 2006/03/31 | 341 | 341 | 334 | 334 | 42,000 |
| 2006/03/30 | 337 | 345 | 337 | 338 | 147,000 |
| 2006/03/29 | 334 | 337 | 334 | 337 | 32,000 |
| 2006/03/28 | 338 | 338 | 325 | 333 | 96,000 |
| 2006/03/27 | 335 | 337 | 326 | 335 | 73,000 |
| 2006/03/24 | 331 | 335 | 328 | 330 | 43,000 |
| 2006/03/23 | 338 | 338 | 324 | 332 | 76,000 |
| 2006/03/22 | 335 | 337 | 328 | 333 | 93,000 |
| 2006/03/20 | 329 | 336 | 326 | 335 | 68,000 |
| 2006/03/17 | 325 | 330 | 322 | 330 | 45,000 |
| 2006/03/16 | 333 | 334 | 318 | 323 | 69,000 |
| 2006/03/15 | 335 | 337 | 331 | 333 | 73,000 |
| 2006/03/14 | 334 | 335 | 330 | 334 | 70,000 |
| 2006/03/13 | 331 | 334 | 330 | 334 | 83,000 |
| 2006/03/10 | 326 | 331 | 326 | 331 | 244,000 |
| 2006/03/09 | 322 | 326 | 322 | 326 | 94,000 |
| 2006/03/08 | 322 | 323 | 313 | 317 | 82,000 |
| 2006/03/07 | 323 | 323 | 317 | 322 | 76,000 |
| 2006/03/06 | 317 | 326 | 316 | 323 | 119,000 |
| 2006/03/03 | 306 | 320 | 304 | 317 | 217,000 |
| 2006/03/02 | 307 | 310 | 306 | 306 | 57,000 |
| 2006/03/01 | 304 | 309 | 302 | 305 | 141,000 |
| 2006/02/28 | 308 | 310 | 301 | 304 | 191,000 |
| 2006/02/27 | 319 | 319 | 303 | 303 | 116,000 |
| 2006/02/24 | 305 | 310 | 302 | 310 | 61,000 |
| 2006/02/23 | 304 | 304 | 298 | 301 | 55,000 |
| 2006/02/22 | 305 | 305 | 294 | 297 | 70,000 |
| 2006/02/21 | 292 | 306 | 292 | 300 | 69,000 |
| 2006/02/20 | 310 | 310 | 290 | 290 | 111,000 |
| 2006/02/17 | 319 | 319 | 304 | 305 | 107,000 |
| 2006/02/16 | 310 | 318 | 310 | 311 | 57,000 |
| 2006/02/15 | 320 | 320 | 313 | 317 | 66,000 |
| 2006/02/14 | 310 | 319 | 309 | 316 | 96,000 |
| 2006/02/13 | 315 | 318 | 310 | 312 | 62,000 |
| 2006/02/10 | 326 | 328 | 315 | 318 | 75,000 |
| 2006/02/09 | 323 | 327 | 320 | 322 | 68,000 |
| 2006/02/08 | 331 | 331 | 322 | 322 | 65,000 |
| 2006/02/07 | 332 | 334 | 330 | 330 | 85,000 |
| 2006/02/06 | 335 | 335 | 330 | 330 | 42,000 |
| 2006/02/03 | 331 | 334 | 330 | 333 | 59,000 |
| 2006/02/02 | 339 | 343 | 334 | 335 | 123,000 |
| 2006/02/01 | 335 | 343 | 335 | 343 | 84,000 |
| 2006/01/31 | 344 | 344 | 340 | 340 | 39,000 |
| 2006/01/30 | 345 | 348 | 343 | 344 | 138,000 |
| 2006/01/27 | 335 | 340 | 333 | 340 | 119,000 |
| 2006/01/26 | 327 | 331 | 324 | 331 | 97,000 |
| 2006/01/25 | 320 | 329 | 320 | 327 | 104,000 |
| 2006/01/24 | 317 | 326 | 310 | 320 | 85,000 |
| 2006/01/23 | 333 | 333 | 321 | 322 | 91,000 |
| 2006/01/20 | 341 | 342 | 316 | 333 | 120,000 |
| 2006/01/19 | 305 | 332 | 305 | 332 | 116,000 |
| 2006/01/18 | 331 | 332 | 305 | 312 | 198,000 |
| 2006/01/17 | 333 | 339 | 330 | 330 | 144,000 |
| 2006/01/16 | 338 | 340 | 335 | 337 | 69,000 |
| 2006/01/13 | 343 | 345 | 340 | 340 | 88,000 |
| 2006/01/12 | 344 | 344 | 340 | 344 | 52,000 |
| 2006/01/11 | 340 | 345 | 336 | 340 | 73,000 |
| 2006/01/10 | 347 | 349 | 333 | 338 | 152,000 |
| 2006/01/06 | 348 | 350 | 346 | 348 | 93,000 |
| 2006/01/05 | 356 | 356 | 348 | 348 | 100,000 |
| 2006/01/04 | 353 | 354 | 352 | 353 | 34,000 |