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 |
|---|---|---|---|---|---|
| 2008/12/30 | 235 | 236 | 230 | 234 | 43,000 |
| 2008/12/29 | 226 | 245 | 225 | 240 | 54,000 |
| 2008/12/26 | 222 | 224 | 220 | 224 | 51,000 |
| 2008/12/25 | 221 | 223 | 218 | 223 | 19,000 |
| 2008/12/24 | 225 | 225 | 218 | 224 | 51,000 |
| 2008/12/22 | 225 | 228 | 221 | 225 | 71,000 |
| 2008/12/19 | 220 | 224 | 220 | 221 | 64,000 |
| 2008/12/18 | 227 | 228 | 226 | 228 | 57,000 |
| 2008/12/17 | 226 | 228 | 223 | 228 | 49,000 |
| 2008/12/16 | 222 | 226 | 217 | 225 | 44,000 |
| 2008/12/15 | 225 | 228 | 224 | 227 | 73,000 |
| 2008/12/12 | 226 | 227 | 219 | 224 | 141,000 |
| 2008/12/11 | 227 | 227 | 218 | 227 | 172,000 |
| 2008/12/10 | 223 | 227 | 223 | 224 | 56,000 |
| 2008/12/09 | 227 | 228 | 221 | 226 | 110,000 |
| 2008/12/08 | 218 | 230 | 218 | 227 | 119,000 |
| 2008/12/05 | 217 | 220 | 216 | 217 | 119,000 |
| 2008/12/04 | 219 | 225 | 218 | 220 | 107,000 |
| 2008/12/03 | 215 | 220 | 214 | 220 | 95,000 |
| 2008/12/02 | 213 | 218 | 210 | 214 | 95,000 |
| 2008/12/01 | 211 | 215 | 210 | 214 | 74,000 |
| 2008/11/28 | 206 | 210 | 204 | 210 | 121,000 |
| 2008/11/27 | 206 | 209 | 204 | 209 | 63,000 |
| 2008/11/26 | 203 | 208 | 203 | 208 | 51,000 |
| 2008/11/25 | 205 | 208 | 203 | 208 | 95,000 |
| 2008/11/21 | 202 | 205 | 197 | 205 | 116,000 |
| 2008/11/20 | 200 | 204 | 197 | 204 | 111,000 |
| 2008/11/19 | 200 | 200 | 196 | 199 | 49,000 |
| 2008/11/18 | 197 | 201 | 195 | 200 | 48,000 |
| 2008/11/17 | 196 | 199 | 196 | 198 | 31,000 |
| 2008/11/14 | 203 | 203 | 197 | 198 | 36,000 |
| 2008/11/13 | 194 | 199 | 194 | 198 | 62,000 |
| 2008/11/12 | 200 | 200 | 198 | 198 | 58,000 |
| 2008/11/11 | 203 | 203 | 198 | 199 | 43,000 |
| 2008/11/10 | 203 | 207 | 200 | 202 | 104,000 |
| 2008/11/07 | 203 | 205 | 201 | 204 | 72,000 |
| 2008/11/06 | 206 | 207 | 202 | 205 | 59,000 |
| 2008/11/05 | 206 | 208 | 203 | 208 | 114,000 |
| 2008/11/04 | 206 | 208 | 201 | 207 | 69,000 |
| 2008/10/31 | 208 | 210 | 201 | 208 | 110,000 |
| 2008/10/30 | 200 | 207 | 196 | 207 | 105,000 |
| 2008/10/29 | 195 | 204 | 191 | 204 | 178,000 |
| 2008/10/28 | 165 | 187 | 165 | 187 | 74,000 |
| 2008/10/27 | 169 | 177 | 168 | 170 | 100,000 |
| 2008/10/24 | 182 | 185 | 177 | 179 | 75,000 |
| 2008/10/23 | 190 | 190 | 168 | 185 | 105,000 |
| 2008/10/22 | 199 | 199 | 191 | 191 | 83,000 |
| 2008/10/21 | 199 | 200 | 195 | 199 | 74,000 |
| 2008/10/20 | 187 | 196 | 181 | 195 | 64,000 |
| 2008/10/17 | 190 | 190 | 183 | 186 | 84,000 |
| 2008/10/16 | 180 | 190 | 170 | 171 | 105,000 |
| 2008/10/15 | 180 | 185 | 177 | 185 | 32,000 |
| 2008/10/14 | 181 | 185 | 174 | 185 | 65,000 |
| 2008/10/10 | 166 | 171 | 148 | 152 | 80,000 |
| 2008/10/09 | 184 | 184 | 168 | 177 | 87,000 |
| 2008/10/08 | 186 | 190 | 179 | 183 | 67,000 |
| 2008/10/07 | 186 | 192 | 186 | 188 | 51,000 |
| 2008/10/06 | 192 | 194 | 189 | 193 | 84,000 |
| 2008/10/03 | 190 | 200 | 189 | 195 | 39,000 |
| 2008/10/02 | 202 | 202 | 196 | 197 | 39,000 |
| 2008/10/01 | 204 | 204 | 195 | 201 | 50,000 |
| 2008/09/30 | 195 | 197 | 190 | 195 | 55,000 |
| 2008/09/29 | 204 | 206 | 199 | 199 | 44,000 |
| 2008/09/26 | 209 | 209 | 197 | 202 | 123,000 |
| 2008/09/25 | 210 | 211 | 205 | 206 | 46,000 |
| 2008/09/24 | 209 | 212 | 204 | 212 | 58,000 |
| 2008/09/22 | 213 | 213 | 204 | 208 | 89,000 |
| 2008/09/19 | 201 | 211 | 201 | 211 | 91,000 |
| 2008/09/18 | 194 | 205 | 190 | 200 | 123,000 |
| 2008/09/17 | 200 | 204 | 198 | 204 | 54,000 |
| 2008/09/16 | 202 | 203 | 194 | 200 | 57,000 |
| 2008/09/12 | 206 | 208 | 205 | 207 | 100,000 |
| 2008/09/11 | 204 | 207 | 203 | 204 | 56,000 |
| 2008/09/10 | 202 | 209 | 202 | 208 | 69,000 |
| 2008/09/09 | 206 | 207 | 202 | 207 | 38,000 |
| 2008/09/08 | 205 | 212 | 204 | 206 | 121,000 |
| 2008/09/05 | 203 | 205 | 202 | 205 | 61,000 |
| 2008/09/04 | 207 | 209 | 203 | 206 | 28,000 |
| 2008/09/03 | 204 | 207 | 204 | 207 | 19,000 |
| 2008/09/02 | 204 | 206 | 200 | 201 | 66,000 |
| 2008/09/01 | 209 | 210 | 206 | 207 | 34,000 |
| 2008/08/29 | 211 | 213 | 211 | 213 | 76,000 |
| 2008/08/28 | 209 | 210 | 207 | 210 | 16,000 |
| 2008/08/27 | 211 | 211 | 204 | 209 | 24,000 |
| 2008/08/26 | 209 | 211 | 207 | 211 | 27,000 |
| 2008/08/25 | 208 | 211 | 207 | 210 | 40,000 |
| 2008/08/22 | 205 | 207 | 203 | 207 | 17,000 |
| 2008/08/21 | 204 | 206 | 204 | 204 | 26,000 |
| 2008/08/20 | 204 | 204 | 202 | 204 | 24,000 |
| 2008/08/19 | 201 | 205 | 200 | 202 | 57,000 |
| 2008/08/18 | 206 | 213 | 204 | 205 | 72,000 |
| 2008/08/15 | 205 | 208 | 204 | 206 | 24,000 |
| 2008/08/14 | 205 | 210 | 203 | 206 | 37,000 |
| 2008/08/13 | 211 | 211 | 202 | 210 | 83,000 |
| 2008/08/12 | 216 | 217 | 214 | 214 | 26,000 |
| 2008/08/11 | 213 | 217 | 210 | 217 | 53,000 |
| 2008/08/08 | 210 | 217 | 207 | 217 | 39,000 |
| 2008/08/07 | 218 | 218 | 212 | 215 | 40,000 |
| 2008/08/06 | 215 | 218 | 214 | 218 | 55,000 |
| 2008/08/05 | 215 | 216 | 210 | 210 | 35,000 |
| 2008/08/04 | 216 | 218 | 212 | 212 | 31,000 |
| 2008/08/01 | 217 | 219 | 211 | 216 | 50,000 |
| 2008/07/31 | 214 | 219 | 211 | 219 | 58,000 |
| 2008/07/30 | 206 | 214 | 206 | 213 | 61,000 |
| 2008/07/29 | 207 | 208 | 206 | 207 | 29,000 |
| 2008/07/28 | 212 | 215 | 205 | 210 | 137,000 |
| 2008/07/25 | 219 | 221 | 214 | 214 | 51,000 |
| 2008/07/24 | 218 | 220 | 218 | 220 | 63,000 |
| 2008/07/23 | 217 | 219 | 216 | 216 | 49,000 |
| 2008/07/22 | 211 | 215 | 208 | 215 | 40,000 |
| 2008/07/18 | 211 | 212 | 206 | 208 | 31,000 |
| 2008/07/17 | 215 | 215 | 208 | 212 | 30,000 |
| 2008/07/16 | 209 | 214 | 209 | 212 | 24,000 |
| 2008/07/15 | 211 | 211 | 202 | 209 | 51,000 |
| 2008/07/14 | 215 | 216 | 210 | 210 | 59,000 |
| 2008/07/11 | 212 | 218 | 212 | 212 | 58,000 |
| 2008/07/10 | 210 | 213 | 210 | 212 | 38,000 |
| 2008/07/09 | 213 | 214 | 210 | 210 | 37,000 |
| 2008/07/08 | 213 | 213 | 210 | 211 | 44,000 |
| 2008/07/07 | 212 | 215 | 212 | 214 | 18,000 |
| 2008/07/04 | 218 | 218 | 212 | 215 | 38,000 |
| 2008/07/03 | 216 | 216 | 212 | 216 | 46,000 |
| 2008/07/02 | 213 | 217 | 211 | 216 | 50,000 |
| 2008/07/01 | 212 | 217 | 212 | 217 | 28,000 |
| 2008/06/30 | 212 | 216 | 212 | 213 | 33,000 |
| 2008/06/27 | 215 | 217 | 212 | 214 | 46,000 |
| 2008/06/26 | 216 | 220 | 216 | 217 | 27,000 |
| 2008/06/25 | 216 | 219 | 214 | 217 | 82,000 |
| 2008/06/24 | 218 | 219 | 218 | 218 | 21,000 |
| 2008/06/23 | 216 | 220 | 216 | 218 | 41,000 |
| 2008/06/20 | 221 | 221 | 216 | 216 | 57,000 |
| 2008/06/19 | 220 | 220 | 216 | 216 | 71,000 |
| 2008/06/18 | 224 | 224 | 220 | 221 | 67,000 |
| 2008/06/17 | 224 | 225 | 220 | 223 | 38,000 |
| 2008/06/16 | 222 | 223 | 219 | 223 | 41,000 |
| 2008/06/13 | 226 | 226 | 219 | 220 | 139,000 |
| 2008/06/12 | 220 | 225 | 220 | 225 | 149,000 |
| 2008/06/11 | 219 | 220 | 218 | 220 | 66,000 |
| 2008/06/10 | 218 | 219 | 216 | 218 | 39,000 |
| 2008/06/09 | 220 | 220 | 216 | 220 | 63,000 |
| 2008/06/06 | 228 | 229 | 224 | 224 | 37,000 |
| 2008/06/05 | 225 | 227 | 223 | 226 | 27,000 |
| 2008/06/04 | 220 | 226 | 220 | 225 | 60,000 |
| 2008/06/03 | 226 | 227 | 222 | 222 | 52,000 |
| 2008/06/02 | 227 | 229 | 225 | 229 | 31,000 |
| 2008/05/30 | 226 | 231 | 226 | 231 | 49,000 |
| 2008/05/29 | 226 | 228 | 221 | 227 | 30,000 |
| 2008/05/28 | 227 | 228 | 221 | 221 | 42,000 |
| 2008/05/27 | 225 | 229 | 225 | 229 | 16,000 |
| 2008/05/26 | 228 | 229 | 224 | 224 | 89,000 |
| 2008/05/23 | 237 | 238 | 231 | 231 | 64,000 |
| 2008/05/22 | 235 | 238 | 235 | 238 | 38,000 |
| 2008/05/21 | 241 | 241 | 233 | 235 | 145,000 |
| 2008/05/20 | 237 | 240 | 237 | 240 | 37,000 |
| 2008/05/19 | 237 | 239 | 235 | 237 | 46,000 |
| 2008/05/16 | 237 | 241 | 236 | 237 | 39,000 |
| 2008/05/15 | 237 | 240 | 237 | 239 | 44,000 |
| 2008/05/14 | 235 | 237 | 231 | 237 | 60,000 |
| 2008/05/13 | 234 | 236 | 229 | 235 | 65,000 |
| 2008/05/12 | 234 | 238 | 234 | 235 | 36,000 |
| 2008/05/09 | 240 | 240 | 235 | 236 | 45,000 |
| 2008/05/08 | 240 | 243 | 240 | 240 | 45,000 |
| 2008/05/07 | 240 | 241 | 238 | 238 | 31,000 |
| 2008/05/02 | 240 | 241 | 235 | 240 | 41,000 |
| 2008/05/01 | 237 | 238 | 235 | 235 | 36,000 |
| 2008/04/30 | 238 | 242 | 237 | 239 | 34,000 |
| 2008/04/28 | 239 | 242 | 238 | 242 | 21,000 |
| 2008/04/25 | 235 | 241 | 235 | 238 | 41,000 |
| 2008/04/24 | 237 | 240 | 234 | 238 | 32,000 |
| 2008/04/23 | 243 | 244 | 239 | 240 | 45,000 |
| 2008/04/22 | 244 | 245 | 240 | 244 | 27,000 |
| 2008/04/21 | 242 | 244 | 242 | 244 | 45,000 |
| 2008/04/18 | 242 | 242 | 240 | 242 | 33,000 |
| 2008/04/17 | 238 | 242 | 237 | 242 | 34,000 |
| 2008/04/16 | 236 | 240 | 235 | 240 | 25,000 |
| 2008/04/15 | 234 | 237 | 234 | 236 | 22,000 |
| 2008/04/14 | 234 | 238 | 231 | 236 | 46,000 |
| 2008/04/11 | 237 | 242 | 237 | 242 | 41,000 |
| 2008/04/10 | 236 | 242 | 233 | 240 | 48,000 |
| 2008/04/09 | 242 | 242 | 233 | 241 | 40,000 |
| 2008/04/08 | 241 | 244 | 240 | 241 | 19,000 |
| 2008/04/07 | 240 | 244 | 238 | 244 | 28,000 |
| 2008/04/04 | 240 | 242 | 240 | 242 | 24,000 |
| 2008/04/03 | 241 | 241 | 238 | 239 | 43,000 |
| 2008/04/02 | 241 | 242 | 238 | 242 | 56,000 |
| 2008/04/01 | 231 | 237 | 228 | 237 | 47,000 |
| 2008/03/31 | 231 | 232 | 218 | 228 | 47,000 |
| 2008/03/28 | 236 | 237 | 229 | 237 | 48,000 |
| 2008/03/27 | 232 | 237 | 231 | 231 | 48,000 |
| 2008/03/26 | 232 | 234 | 226 | 234 | 35,000 |
| 2008/03/25 | 231 | 234 | 228 | 234 | 52,000 |
| 2008/03/24 | 231 | 232 | 222 | 231 | 32,000 |
| 2008/03/21 | 235 | 235 | 224 | 231 | 84,000 |
| 2008/03/19 | 230 | 231 | 220 | 230 | 31,000 |
| 2008/03/18 | 205 | 215 | 205 | 215 | 37,000 |
| 2008/03/17 | 215 | 215 | 206 | 208 | 35,000 |
| 2008/03/14 | 232 | 235 | 216 | 216 | 242,000 |
| 2008/03/13 | 233 | 237 | 231 | 231 | 44,000 |
| 2008/03/12 | 237 | 238 | 237 | 238 | 12,000 |
| 2008/03/11 | 235 | 238 | 233 | 236 | 40,000 |
| 2008/03/10 | 230 | 235 | 230 | 235 | 40,000 |
| 2008/03/07 | 234 | 239 | 232 | 232 | 22,000 |
| 2008/03/06 | 235 | 239 | 234 | 239 | 26,000 |
| 2008/03/05 | 232 | 238 | 232 | 233 | 43,000 |
| 2008/03/04 | 234 | 236 | 233 | 233 | 41,000 |
| 2008/03/03 | 233 | 239 | 230 | 236 | 65,000 |
| 2008/02/29 | 237 | 239 | 235 | 236 | 40,000 |
| 2008/02/28 | 238 | 240 | 236 | 237 | 34,000 |
| 2008/02/27 | 237 | 244 | 237 | 240 | 43,000 |
| 2008/02/26 | 243 | 243 | 236 | 237 | 51,000 |
| 2008/02/25 | 237 | 243 | 237 | 243 | 52,000 |
| 2008/02/22 | 238 | 240 | 235 | 237 | 69,000 |
| 2008/02/21 | 237 | 241 | 235 | 238 | 73,000 |
| 2008/02/20 | 241 | 241 | 233 | 235 | 79,000 |
| 2008/02/19 | 241 | 241 | 234 | 240 | 67,000 |
| 2008/02/18 | 242 | 242 | 237 | 237 | 56,000 |
| 2008/02/15 | 241 | 242 | 237 | 241 | 46,000 |
| 2008/02/14 | 237 | 244 | 237 | 242 | 38,000 |
| 2008/02/13 | 240 | 243 | 237 | 237 | 91,000 |
| 2008/02/12 | 236 | 241 | 235 | 239 | 55,000 |
| 2008/02/08 | 237 | 241 | 232 | 237 | 45,000 |
| 2008/02/07 | 238 | 240 | 228 | 240 | 77,000 |
| 2008/02/06 | 239 | 240 | 229 | 238 | 63,000 |
| 2008/02/05 | 238 | 241 | 235 | 240 | 37,000 |
| 2008/02/04 | 235 | 241 | 233 | 241 | 39,000 |
| 2008/02/01 | 226 | 231 | 226 | 230 | 39,000 |
| 2008/01/31 | 216 | 228 | 215 | 228 | 71,000 |
| 2008/01/30 | 218 | 219 | 215 | 215 | 31,000 |
| 2008/01/29 | 218 | 220 | 214 | 220 | 30,000 |
| 2008/01/28 | 217 | 218 | 215 | 215 | 29,000 |
| 2008/01/25 | 216 | 218 | 215 | 217 | 54,000 |
| 2008/01/24 | 216 | 220 | 216 | 216 | 28,000 |
| 2008/01/23 | 215 | 219 | 214 | 215 | 45,000 |
| 2008/01/22 | 220 | 220 | 211 | 214 | 54,000 |
| 2008/01/21 | 219 | 220 | 212 | 218 | 60,000 |
| 2008/01/18 | 215 | 220 | 206 | 219 | 47,000 |
| 2008/01/17 | 214 | 220 | 211 | 219 | 44,000 |
| 2008/01/16 | 217 | 223 | 210 | 214 | 57,000 |
| 2008/01/15 | 226 | 231 | 222 | 222 | 45,000 |
| 2008/01/11 | 231 | 232 | 226 | 226 | 51,000 |
| 2008/01/10 | 231 | 231 | 226 | 226 | 41,000 |
| 2008/01/09 | 226 | 235 | 225 | 231 | 57,000 |
| 2008/01/08 | 223 | 226 | 223 | 225 | 54,000 |
| 2008/01/07 | 222 | 235 | 212 | 224 | 54,000 |
| 2008/01/04 | 243 | 243 | 227 | 227 | 66,000 |