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 |
|---|---|---|---|---|---|
| 2009/12/30 | 201 | 201 | 196 | 196 | 28,000 |
| 2009/12/29 | 195 | 200 | 195 | 200 | 30,000 |
| 2009/12/28 | 193 | 202 | 192 | 200 | 19,000 |
| 2009/12/25 | 198 | 199 | 194 | 197 | 8,000 |
| 2009/12/24 | 199 | 201 | 194 | 198 | 25,000 |
| 2009/12/22 | 200 | 200 | 185 | 198 | 55,000 |
| 2009/12/21 | 202 | 203 | 199 | 199 | 51,000 |
| 2009/12/18 | 200 | 202 | 200 | 202 | 21,000 |
| 2009/12/17 | 208 | 208 | 202 | 204 | 98,000 |
| 2009/12/16 | 204 | 207 | 202 | 203 | 70,000 |
| 2009/12/15 | 199 | 202 | 199 | 199 | 26,000 |
| 2009/12/14 | 202 | 202 | 194 | 199 | 103,000 |
| 2009/12/11 | 195 | 200 | 192 | 200 | 118,000 |
| 2009/12/10 | 192 | 194 | 190 | 191 | 30,000 |
| 2009/12/09 | 191 | 194 | 191 | 192 | 32,000 |
| 2009/12/08 | 192 | 196 | 190 | 190 | 43,000 |
| 2009/12/07 | 195 | 196 | 191 | 192 | 22,000 |
| 2009/12/04 | 189 | 196 | 189 | 196 | 45,000 |
| 2009/12/03 | 191 | 195 | 188 | 194 | 55,000 |
| 2009/12/02 | 193 | 194 | 188 | 189 | 35,000 |
| 2009/12/01 | 193 | 197 | 186 | 193 | 92,000 |
| 2009/11/30 | 174 | 190 | 172 | 189 | 60,000 |
| 2009/11/27 | 173 | 181 | 172 | 175 | 38,000 |
| 2009/11/26 | 170 | 174 | 170 | 172 | 15,000 |
| 2009/11/25 | 175 | 177 | 167 | 174 | 52,000 |
| 2009/11/24 | 177 | 177 | 172 | 172 | 55,000 |
| 2009/11/20 | 176 | 178 | 172 | 174 | 69,000 |
| 2009/11/19 | 175 | 176 | 173 | 176 | 25,000 |
| 2009/11/18 | 169 | 175 | 169 | 172 | 99,000 |
| 2009/11/17 | 168 | 170 | 165 | 169 | 74,000 |
| 2009/11/16 | 173 | 173 | 168 | 168 | 26,000 |
| 2009/11/13 | 172 | 173 | 169 | 173 | 91,000 |
| 2009/11/12 | 176 | 177 | 175 | 175 | 39,000 |
| 2009/11/11 | 185 | 185 | 173 | 178 | 99,000 |
| 2009/11/10 | 184 | 187 | 183 | 185 | 60,000 |
| 2009/11/09 | 188 | 188 | 184 | 184 | 45,000 |
| 2009/11/06 | 187 | 187 | 185 | 186 | 41,000 |
| 2009/11/05 | 190 | 190 | 186 | 187 | 23,000 |
| 2009/11/04 | 190 | 192 | 188 | 192 | 39,000 |
| 2009/11/02 | 190 | 194 | 185 | 194 | 57,000 |
| 2009/10/30 | 195 | 196 | 189 | 190 | 51,000 |
| 2009/10/29 | 188 | 197 | 188 | 191 | 92,000 |
| 2009/10/28 | 194 | 197 | 194 | 195 | 52,000 |
| 2009/10/27 | 199 | 199 | 192 | 197 | 99,000 |
| 2009/10/26 | 200 | 201 | 198 | 199 | 78,000 |
| 2009/10/23 | 203 | 203 | 200 | 203 | 50,000 |
| 2009/10/22 | 206 | 206 | 200 | 201 | 36,000 |
| 2009/10/21 | 207 | 207 | 205 | 206 | 92,000 |
| 2009/10/20 | 208 | 208 | 205 | 207 | 50,000 |
| 2009/10/19 | 207 | 207 | 204 | 206 | 55,000 |
| 2009/10/16 | 200 | 203 | 199 | 203 | 57,000 |
| 2009/10/15 | 200 | 201 | 197 | 197 | 52,000 |
| 2009/10/14 | 200 | 200 | 195 | 199 | 68,000 |
| 2009/10/13 | 203 | 203 | 199 | 199 | 26,000 |
| 2009/10/09 | 199 | 200 | 197 | 200 | 36,000 |
| 2009/10/08 | 204 | 207 | 197 | 199 | 49,000 |
| 2009/10/07 | 199 | 202 | 197 | 202 | 50,000 |
| 2009/10/06 | 203 | 204 | 197 | 201 | 47,000 |
| 2009/10/05 | 197 | 203 | 196 | 203 | 71,000 |
| 2009/10/02 | 203 | 204 | 192 | 197 | 82,000 |
| 2009/10/01 | 215 | 215 | 207 | 210 | 56,000 |
| 2009/09/30 | 216 | 218 | 214 | 218 | 58,000 |
| 2009/09/29 | 221 | 221 | 214 | 218 | 68,000 |
| 2009/09/28 | 214 | 223 | 213 | 223 | 49,000 |
| 2009/09/25 | 221 | 223 | 216 | 216 | 50,000 |
| 2009/09/24 | 222 | 228 | 211 | 228 | 166,000 |
| 2009/09/18 | 214 | 218 | 213 | 218 | 48,000 |
| 2009/09/17 | 216 | 218 | 213 | 215 | 35,000 |
| 2009/09/16 | 215 | 218 | 213 | 213 | 55,000 |
| 2009/09/15 | 214 | 216 | 214 | 215 | 28,000 |
| 2009/09/14 | 220 | 220 | 212 | 214 | 47,000 |
| 2009/09/11 | 229 | 229 | 220 | 220 | 97,000 |
| 2009/09/10 | 215 | 229 | 215 | 229 | 80,000 |
| 2009/09/09 | 220 | 220 | 216 | 216 | 17,000 |
| 2009/09/08 | 214 | 219 | 214 | 218 | 34,000 |
| 2009/09/07 | 217 | 218 | 216 | 216 | 18,000 |
| 2009/09/04 | 217 | 217 | 216 | 216 | 22,000 |
| 2009/09/03 | 219 | 219 | 217 | 217 | 16,000 |
| 2009/09/02 | 223 | 223 | 216 | 219 | 77,000 |
| 2009/09/01 | 224 | 226 | 223 | 224 | 19,000 |
| 2009/08/31 | 226 | 228 | 224 | 224 | 32,000 |
| 2009/08/28 | 227 | 227 | 226 | 227 | 19,000 |
| 2009/08/27 | 228 | 229 | 225 | 227 | 40,000 |
| 2009/08/26 | 228 | 229 | 228 | 229 | 24,000 |
| 2009/08/25 | 228 | 228 | 227 | 228 | 25,000 |
| 2009/08/24 | 229 | 232 | 228 | 228 | 60,000 |
| 2009/08/21 | 228 | 229 | 225 | 228 | 48,000 |
| 2009/08/20 | 225 | 229 | 225 | 228 | 38,000 |
| 2009/08/19 | 223 | 224 | 222 | 222 | 34,000 |
| 2009/08/18 | 225 | 228 | 223 | 223 | 41,000 |
| 2009/08/17 | 226 | 226 | 221 | 225 | 58,000 |
| 2009/08/14 | 228 | 229 | 228 | 228 | 26,000 |
| 2009/08/13 | 224 | 229 | 224 | 229 | 13,000 |
| 2009/08/12 | 225 | 226 | 223 | 223 | 44,000 |
| 2009/08/11 | 228 | 228 | 227 | 228 | 23,000 |
| 2009/08/10 | 227 | 228 | 227 | 228 | 9,000 |
| 2009/08/07 | 228 | 228 | 226 | 227 | 41,000 |
| 2009/08/06 | 230 | 234 | 229 | 232 | 44,000 |
| 2009/08/05 | 228 | 230 | 228 | 229 | 27,000 |
| 2009/08/04 | 230 | 231 | 228 | 228 | 32,000 |
| 2009/08/03 | 230 | 231 | 228 | 231 | 27,000 |
| 2009/07/31 | 229 | 231 | 229 | 229 | 14,000 |
| 2009/07/30 | 230 | 233 | 226 | 232 | 31,000 |
| 2009/07/29 | 226 | 229 | 225 | 228 | 27,000 |
| 2009/07/28 | 228 | 230 | 226 | 226 | 13,000 |
| 2009/07/27 | 229 | 234 | 229 | 231 | 27,000 |
| 2009/07/24 | 228 | 230 | 228 | 230 | 34,000 |
| 2009/07/23 | 229 | 229 | 225 | 225 | 40,000 |
| 2009/07/22 | 225 | 230 | 221 | 230 | 66,000 |
| 2009/07/21 | 222 | 225 | 222 | 225 | 33,000 |
| 2009/07/17 | 220 | 222 | 217 | 219 | 34,000 |
| 2009/07/16 | 220 | 220 | 216 | 216 | 21,000 |
| 2009/07/15 | 222 | 222 | 214 | 217 | 56,000 |
| 2009/07/14 | 218 | 219 | 217 | 219 | 44,000 |
| 2009/07/13 | 217 | 219 | 217 | 217 | 26,000 |
| 2009/07/10 | 221 | 221 | 217 | 217 | 33,000 |
| 2009/07/09 | 220 | 221 | 213 | 217 | 71,000 |
| 2009/07/08 | 223 | 223 | 221 | 222 | 30,000 |
| 2009/07/07 | 226 | 226 | 221 | 223 | 31,000 |
| 2009/07/06 | 223 | 226 | 222 | 223 | 26,000 |
| 2009/07/03 | 225 | 225 | 223 | 224 | 29,000 |
| 2009/07/02 | 228 | 228 | 225 | 225 | 44,000 |
| 2009/07/01 | 230 | 233 | 225 | 225 | 42,000 |
| 2009/06/30 | 230 | 232 | 229 | 229 | 33,000 |
| 2009/06/29 | 229 | 239 | 229 | 231 | 31,000 |
| 2009/06/26 | 233 | 233 | 226 | 231 | 44,000 |
| 2009/06/25 | 224 | 234 | 224 | 230 | 63,000 |
| 2009/06/24 | 223 | 225 | 223 | 223 | 30,000 |
| 2009/06/23 | 226 | 227 | 222 | 222 | 54,000 |
| 2009/06/22 | 225 | 228 | 225 | 226 | 41,000 |
| 2009/06/19 | 226 | 226 | 224 | 224 | 45,000 |
| 2009/06/18 | 224 | 226 | 224 | 226 | 28,000 |
| 2009/06/17 | 226 | 234 | 223 | 226 | 88,000 |
| 2009/06/16 | 237 | 237 | 224 | 226 | 60,000 |
| 2009/06/15 | 240 | 240 | 236 | 238 | 32,000 |
| 2009/06/12 | 238 | 242 | 238 | 240 | 125,000 |
| 2009/06/11 | 239 | 242 | 239 | 242 | 62,000 |
| 2009/06/10 | 231 | 239 | 230 | 239 | 65,000 |
| 2009/06/09 | 231 | 233 | 230 | 231 | 29,000 |
| 2009/06/08 | 232 | 237 | 231 | 231 | 41,000 |
| 2009/06/05 | 234 | 234 | 228 | 232 | 16,000 |
| 2009/06/04 | 232 | 234 | 232 | 232 | 19,000 |
| 2009/06/03 | 234 | 235 | 231 | 232 | 16,000 |
| 2009/06/02 | 236 | 236 | 231 | 233 | 24,000 |
| 2009/06/01 | 230 | 237 | 230 | 235 | 19,000 |
| 2009/05/29 | 235 | 235 | 228 | 229 | 56,000 |
| 2009/05/28 | 235 | 240 | 235 | 237 | 32,000 |
| 2009/05/27 | 239 | 239 | 234 | 234 | 28,000 |
| 2009/05/26 | 238 | 240 | 232 | 239 | 30,000 |
| 2009/05/25 | 235 | 236 | 234 | 236 | 22,000 |
| 2009/05/22 | 235 | 235 | 232 | 235 | 22,000 |
| 2009/05/21 | 233 | 235 | 233 | 235 | 24,000 |
| 2009/05/20 | 227 | 233 | 227 | 233 | 42,000 |
| 2009/05/19 | 225 | 226 | 224 | 225 | 23,000 |
| 2009/05/18 | 224 | 225 | 221 | 221 | 46,000 |
| 2009/05/15 | 230 | 231 | 226 | 229 | 32,000 |
| 2009/05/14 | 231 | 232 | 225 | 225 | 49,000 |
| 2009/05/13 | 235 | 237 | 233 | 234 | 18,000 |
| 2009/05/12 | 232 | 236 | 232 | 232 | 61,000 |
| 2009/05/11 | 231 | 242 | 231 | 242 | 25,000 |
| 2009/05/08 | 240 | 241 | 235 | 241 | 29,000 |
| 2009/05/07 | 241 | 242 | 234 | 235 | 59,000 |
| 2009/05/01 | 238 | 238 | 229 | 231 | 52,000 |
| 2009/04/30 | 240 | 244 | 237 | 238 | 50,000 |
| 2009/04/28 | 230 | 241 | 225 | 239 | 64,000 |
| 2009/04/27 | 231 | 233 | 228 | 230 | 17,000 |
| 2009/04/24 | 225 | 233 | 225 | 227 | 30,000 |
| 2009/04/23 | 220 | 235 | 218 | 235 | 75,000 |
| 2009/04/22 | 222 | 223 | 216 | 220 | 58,000 |
| 2009/04/21 | 234 | 237 | 222 | 226 | 89,000 |
| 2009/04/20 | 230 | 234 | 228 | 234 | 16,000 |
| 2009/04/17 | 231 | 238 | 230 | 232 | 43,000 |
| 2009/04/16 | 233 | 236 | 233 | 235 | 19,000 |
| 2009/04/15 | 232 | 240 | 232 | 236 | 21,000 |
| 2009/04/14 | 237 | 237 | 230 | 231 | 51,000 |
| 2009/04/13 | 240 | 244 | 237 | 237 | 20,000 |
| 2009/04/10 | 243 | 243 | 240 | 240 | 18,000 |
| 2009/04/09 | 240 | 244 | 237 | 244 | 29,000 |
| 2009/04/08 | 240 | 247 | 240 | 241 | 25,000 |
| 2009/04/07 | 240 | 248 | 240 | 245 | 20,000 |
| 2009/04/06 | 251 | 251 | 243 | 244 | 22,000 |
| 2009/04/03 | 251 | 251 | 248 | 248 | 17,000 |
| 2009/04/02 | 252 | 253 | 248 | 249 | 73,000 |
| 2009/04/01 | 245 | 249 | 244 | 249 | 31,000 |
| 2009/03/31 | 255 | 256 | 241 | 243 | 80,000 |
| 2009/03/30 | 253 | 258 | 253 | 258 | 56,000 |
| 2009/03/27 | 258 | 262 | 249 | 253 | 79,000 |
| 2009/03/26 | 260 | 260 | 248 | 258 | 61,000 |
| 2009/03/25 | 259 | 260 | 254 | 260 | 125,000 |
| 2009/03/24 | 251 | 252 | 250 | 252 | 78,000 |
| 2009/03/23 | 249 | 250 | 247 | 250 | 66,000 |
| 2009/03/19 | 245 | 246 | 240 | 244 | 55,000 |
| 2009/03/18 | 245 | 245 | 240 | 240 | 31,000 |
| 2009/03/17 | 245 | 245 | 238 | 244 | 48,000 |
| 2009/03/16 | 240 | 245 | 240 | 244 | 61,000 |
| 2009/03/13 | 232 | 239 | 232 | 238 | 138,000 |
| 2009/03/12 | 237 | 239 | 235 | 238 | 56,000 |
| 2009/03/11 | 238 | 241 | 235 | 237 | 86,000 |
| 2009/03/10 | 236 | 239 | 234 | 234 | 54,000 |
| 2009/03/09 | 236 | 239 | 236 | 239 | 38,000 |
| 2009/03/06 | 233 | 242 | 233 | 238 | 86,000 |
| 2009/03/05 | 231 | 240 | 230 | 232 | 61,000 |
| 2009/03/04 | 223 | 228 | 223 | 228 | 52,000 |
| 2009/03/03 | 224 | 229 | 224 | 226 | 35,000 |
| 2009/03/02 | 229 | 232 | 227 | 229 | 82,000 |
| 2009/02/27 | 233 | 239 | 229 | 239 | 65,000 |
| 2009/02/26 | 239 | 242 | 229 | 233 | 62,000 |
| 2009/02/25 | 238 | 239 | 233 | 239 | 39,000 |
| 2009/02/24 | 234 | 238 | 230 | 237 | 54,000 |
| 2009/02/23 | 237 | 239 | 235 | 238 | 61,000 |
| 2009/02/20 | 243 | 243 | 237 | 237 | 59,000 |
| 2009/02/19 | 239 | 240 | 238 | 240 | 49,000 |
| 2009/02/18 | 231 | 237 | 231 | 237 | 23,000 |
| 2009/02/17 | 234 | 236 | 229 | 232 | 66,000 |
| 2009/02/16 | 238 | 240 | 233 | 240 | 45,000 |
| 2009/02/13 | 232 | 235 | 230 | 233 | 31,000 |
| 2009/02/12 | 231 | 232 | 230 | 232 | 27,000 |
| 2009/02/10 | 233 | 235 | 233 | 233 | 14,000 |
| 2009/02/09 | 233 | 236 | 231 | 233 | 22,000 |
| 2009/02/06 | 237 | 239 | 236 | 236 | 10,000 |
| 2009/02/05 | 238 | 240 | 232 | 236 | 59,000 |
| 2009/02/04 | 231 | 235 | 231 | 235 | 20,000 |
| 2009/02/03 | 228 | 235 | 228 | 233 | 34,000 |
| 2009/02/02 | 230 | 231 | 228 | 231 | 56,000 |
| 2009/01/30 | 226 | 230 | 226 | 230 | 41,000 |
| 2009/01/29 | 229 | 230 | 227 | 230 | 40,000 |
| 2009/01/28 | 224 | 229 | 223 | 229 | 44,000 |
| 2009/01/27 | 226 | 230 | 225 | 229 | 31,000 |
| 2009/01/26 | 222 | 225 | 222 | 223 | 25,000 |
| 2009/01/23 | 224 | 224 | 221 | 222 | 33,000 |
| 2009/01/22 | 222 | 222 | 220 | 222 | 32,000 |
| 2009/01/21 | 218 | 223 | 218 | 220 | 31,000 |
| 2009/01/20 | 219 | 220 | 218 | 218 | 23,000 |
| 2009/01/19 | 222 | 225 | 217 | 217 | 44,000 |
| 2009/01/16 | 223 | 227 | 222 | 226 | 47,000 |
| 2009/01/15 | 217 | 225 | 213 | 222 | 63,000 |
| 2009/01/14 | 223 | 224 | 219 | 219 | 24,000 |
| 2009/01/13 | 224 | 226 | 216 | 222 | 58,000 |
| 2009/01/09 | 228 | 230 | 225 | 229 | 36,000 |
| 2009/01/08 | 228 | 229 | 225 | 228 | 42,000 |
| 2009/01/07 | 233 | 235 | 231 | 231 | 45,000 |
| 2009/01/06 | 234 | 234 | 223 | 231 | 25,000 |
| 2009/01/05 | 238 | 238 | 231 | 231 | 20,000 |