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 |
---|---|---|---|---|---|
2011/12/30 | 130 | 130 | 128 | 129 | 8,000 |
2011/12/29 | 129 | 129 | 127 | 128 | 10,000 |
2011/12/28 | 128 | 128 | 127 | 127 | 12,000 |
2011/12/27 | 127 | 128 | 127 | 128 | 7,000 |
2011/12/26 | 133 | 133 | 129 | 129 | 41,000 |
2011/12/22 | 130 | 131 | 130 | 131 | 30,000 |
2011/12/21 | 129 | 130 | 129 | 130 | 23,000 |
2011/12/20 | 127 | 128 | 127 | 128 | 35,000 |
2011/12/19 | 128 | 128 | 125 | 126 | 109,000 |
2011/12/16 | 128 | 128 | 127 | 127 | 34,000 |
2011/12/15 | 125 | 126 | 125 | 126 | 42,000 |
2011/12/14 | 128 | 128 | 126 | 126 | 35,000 |
2011/12/13 | 129 | 129 | 127 | 128 | 146,000 |
2011/12/12 | 129 | 131 | 129 | 131 | 89,000 |
2011/12/09 | 127 | 128 | 126 | 127 | 128,000 |
2011/12/08 | 127 | 130 | 126 | 130 | 110,000 |
2011/12/07 | 124 | 128 | 124 | 126 | 62,000 |
2011/12/06 | 126 | 126 | 124 | 124 | 58,000 |
2011/12/05 | 125 | 127 | 125 | 126 | 40,000 |
2011/12/02 | 126 | 127 | 125 | 125 | 27,000 |
2011/12/01 | 127 | 128 | 125 | 127 | 51,000 |
2011/11/30 | 127 | 127 | 124 | 126 | 92,000 |
2011/11/29 | 126 | 128 | 124 | 127 | 84,000 |
2011/11/28 | 126 | 128 | 125 | 125 | 78,000 |
2011/11/25 | 130 | 130 | 127 | 128 | 48,000 |
2011/11/24 | 134 | 134 | 130 | 131 | 61,000 |
2011/11/22 | 134 | 135 | 133 | 134 | 42,000 |
2011/11/21 | 133 | 135 | 133 | 134 | 32,000 |
2011/11/18 | 133 | 133 | 130 | 133 | 33,000 |
2011/11/17 | 130 | 133 | 130 | 133 | 44,000 |
2011/11/16 | 133 | 133 | 130 | 131 | 45,000 |
2011/11/15 | 133 | 135 | 133 | 134 | 13,000 |
2011/11/14 | 133 | 133 | 132 | 133 | 7,000 |
2011/11/11 | 132 | 134 | 132 | 134 | 17,000 |
2011/11/10 | 132 | 135 | 132 | 135 | 23,000 |
2011/11/09 | 134 | 135 | 134 | 135 | 25,000 |
2011/11/08 | 135 | 135 | 133 | 133 | 18,000 |
2011/11/07 | 136 | 136 | 134 | 136 | 27,000 |
2011/11/04 | 136 | 138 | 134 | 138 | 31,000 |
2011/11/02 | 133 | 136 | 133 | 136 | 52,000 |
2011/11/01 | 138 | 138 | 131 | 133 | 50,000 |
2011/10/31 | 138 | 141 | 138 | 138 | 32,000 |
2011/10/28 | 142 | 142 | 138 | 138 | 36,000 |
2011/10/27 | 138 | 141 | 137 | 141 | 42,000 |
2011/10/26 | 136 | 138 | 135 | 138 | 24,000 |
2011/10/25 | 142 | 142 | 138 | 138 | 56,000 |
2011/10/24 | 139 | 142 | 138 | 139 | 24,000 |
2011/10/21 | 138 | 139 | 138 | 138 | 37,000 |
2011/10/20 | 141 | 141 | 137 | 138 | 52,000 |
2011/10/19 | 142 | 142 | 136 | 139 | 67,000 |
2011/10/18 | 142 | 142 | 141 | 141 | 10,000 |
2011/10/17 | 142 | 143 | 142 | 143 | 16,000 |
2011/10/14 | 141 | 141 | 139 | 139 | 39,000 |
2011/10/13 | 144 | 144 | 142 | 143 | 18,000 |
2011/10/12 | 142 | 144 | 141 | 144 | 24,000 |
2011/10/11 | 140 | 144 | 140 | 144 | 25,000 |
2011/10/07 | 138 | 141 | 138 | 141 | 17,000 |
2011/10/06 | 140 | 142 | 137 | 140 | 25,000 |
2011/10/05 | 140 | 140 | 136 | 137 | 38,000 |
2011/10/04 | 140 | 141 | 140 | 141 | 23,000 |
2011/10/03 | 143 | 143 | 140 | 140 | 20,000 |
2011/09/30 | 146 | 146 | 143 | 143 | 45,000 |
2011/09/29 | 144 | 146 | 144 | 146 | 76,000 |
2011/09/28 | 141 | 143 | 138 | 143 | 104,000 |
2011/09/27 | 142 | 143 | 142 | 143 | 52,000 |
2011/09/26 | 143 | 143 | 138 | 138 | 65,000 |
2011/09/22 | 140 | 140 | 139 | 140 | 56,000 |
2011/09/21 | 139 | 141 | 139 | 139 | 50,000 |
2011/09/20 | 137 | 140 | 137 | 138 | 38,000 |
2011/09/16 | 137 | 140 | 137 | 140 | 24,000 |
2011/09/15 | 137 | 138 | 136 | 138 | 34,000 |
2011/09/14 | 132 | 136 | 132 | 134 | 56,000 |
2011/09/13 | 130 | 134 | 126 | 133 | 78,000 |
2011/09/12 | 132 | 133 | 132 | 133 | 17,000 |
2011/09/09 | 134 | 136 | 133 | 133 | 119,000 |
2011/09/08 | 134 | 135 | 134 | 135 | 21,000 |
2011/09/07 | 133 | 135 | 133 | 135 | 26,000 |
2011/09/06 | 134 | 135 | 133 | 135 | 43,000 |
2011/09/05 | 135 | 136 | 132 | 135 | 56,000 |
2011/09/02 | 135 | 137 | 135 | 137 | 34,000 |
2011/09/01 | 137 | 138 | 135 | 137 | 82,000 |
2011/08/31 | 138 | 138 | 134 | 137 | 63,000 |
2011/08/30 | 137 | 138 | 136 | 138 | 41,000 |
2011/08/29 | 137 | 137 | 135 | 137 | 23,000 |
2011/08/26 | 136 | 137 | 135 | 137 | 21,000 |
2011/08/25 | 136 | 139 | 134 | 134 | 66,000 |
2011/08/24 | 138 | 138 | 135 | 136 | 42,000 |
2011/08/23 | 137 | 140 | 137 | 138 | 90,000 |
2011/08/22 | 139 | 139 | 137 | 137 | 37,000 |
2011/08/19 | 136 | 137 | 135 | 137 | 44,000 |
2011/08/18 | 137 | 138 | 136 | 136 | 26,000 |
2011/08/17 | 139 | 139 | 136 | 138 | 52,000 |
2011/08/16 | 139 | 139 | 138 | 138 | 45,000 |
2011/08/15 | 138 | 138 | 137 | 137 | 36,000 |
2011/08/12 | 139 | 139 | 135 | 137 | 64,000 |
2011/08/11 | 135 | 138 | 135 | 137 | 42,000 |
2011/08/10 | 141 | 141 | 136 | 137 | 36,000 |
2011/08/09 | 135 | 138 | 133 | 138 | 66,000 |
2011/08/08 | 136 | 137 | 133 | 137 | 74,000 |
2011/08/05 | 138 | 138 | 136 | 137 | 50,000 |
2011/08/04 | 141 | 141 | 140 | 140 | 30,000 |
2011/08/03 | 140 | 142 | 140 | 141 | 33,000 |
2011/08/02 | 143 | 143 | 142 | 142 | 16,000 |
2011/08/01 | 141 | 144 | 141 | 142 | 21,000 |
2011/07/29 | 141 | 142 | 141 | 141 | 43,000 |
2011/07/28 | 143 | 144 | 142 | 143 | 43,000 |
2011/07/27 | 142 | 145 | 142 | 142 | 31,000 |
2011/07/26 | 144 | 146 | 142 | 144 | 50,000 |
2011/07/25 | 145 | 146 | 144 | 144 | 59,000 |
2011/07/22 | 148 | 148 | 146 | 146 | 27,000 |
2011/07/21 | 149 | 150 | 147 | 148 | 58,000 |
2011/07/20 | 148 | 149 | 148 | 148 | 31,000 |
2011/07/19 | 151 | 151 | 146 | 147 | 82,000 |
2011/07/15 | 148 | 151 | 148 | 151 | 20,000 |
2011/07/14 | 149 | 150 | 148 | 150 | 34,000 |
2011/07/13 | 148 | 151 | 148 | 151 | 31,000 |
2011/07/12 | 148 | 149 | 148 | 149 | 21,000 |
2011/07/11 | 148 | 150 | 148 | 150 | 86,000 |
2011/07/08 | 151 | 152 | 148 | 148 | 33,000 |
2011/07/07 | 152 | 152 | 146 | 151 | 33,000 |
2011/07/06 | 149 | 152 | 148 | 152 | 44,000 |
2011/07/05 | 151 | 153 | 150 | 150 | 33,000 |
2011/07/04 | 151 | 152 | 150 | 151 | 48,000 |
2011/07/01 | 152 | 153 | 148 | 150 | 56,000 |
2011/06/30 | 150 | 152 | 149 | 152 | 31,000 |
2011/06/29 | 150 | 150 | 147 | 148 | 10,000 |
2011/06/28 | 146 | 149 | 146 | 147 | 18,000 |
2011/06/27 | 146 | 148 | 146 | 146 | 30,000 |
2011/06/24 | 149 | 150 | 144 | 148 | 62,000 |
2011/06/23 | 150 | 151 | 149 | 150 | 65,000 |
2011/06/22 | 146 | 151 | 146 | 151 | 41,000 |
2011/06/21 | 141 | 145 | 141 | 145 | 24,000 |
2011/06/20 | 141 | 143 | 140 | 141 | 31,000 |
2011/06/17 | 144 | 144 | 141 | 141 | 53,000 |
2011/06/16 | 148 | 149 | 144 | 144 | 56,000 |
2011/06/15 | 153 | 153 | 146 | 150 | 129,000 |
2011/06/14 | 146 | 149 | 146 | 149 | 40,000 |
2011/06/13 | 142 | 145 | 142 | 145 | 19,000 |
2011/06/10 | 144 | 146 | 140 | 141 | 119,000 |
2011/06/09 | 140 | 143 | 140 | 143 | 14,000 |
2011/06/08 | 142 | 143 | 140 | 141 | 24,000 |
2011/06/07 | 141 | 143 | 141 | 142 | 21,000 |
2011/06/06 | 143 | 143 | 142 | 142 | 47,000 |
2011/06/03 | 142 | 142 | 139 | 139 | 42,000 |
2011/06/02 | 138 | 141 | 138 | 141 | 41,000 |
2011/06/01 | 146 | 146 | 140 | 141 | 25,000 |
2011/05/31 | 143 | 146 | 143 | 144 | 28,000 |
2011/05/30 | 142 | 144 | 141 | 143 | 19,000 |
2011/05/27 | 145 | 146 | 142 | 142 | 23,000 |
2011/05/26 | 144 | 146 | 144 | 145 | 33,000 |
2011/05/25 | 144 | 144 | 143 | 143 | 17,000 |
2011/05/24 | 141 | 144 | 141 | 144 | 11,000 |
2011/05/23 | 145 | 145 | 142 | 142 | 45,000 |
2011/05/20 | 143 | 145 | 143 | 144 | 33,000 |
2011/05/19 | 146 | 147 | 143 | 143 | 21,000 |
2011/05/18 | 148 | 150 | 148 | 148 | 30,000 |
2011/05/17 | 148 | 148 | 147 | 147 | 14,000 |
2011/05/16 | 150 | 150 | 146 | 146 | 34,000 |
2011/05/13 | 150 | 150 | 148 | 148 | 40,000 |
2011/05/12 | 151 | 151 | 150 | 150 | 10,000 |
2011/05/11 | 151 | 152 | 149 | 149 | 15,000 |
2011/05/10 | 151 | 153 | 150 | 151 | 27,000 |
2011/05/09 | 153 | 153 | 151 | 151 | 23,000 |
2011/05/06 | 152 | 153 | 151 | 153 | 12,000 |
2011/05/02 | 154 | 154 | 152 | 152 | 18,000 |
2011/04/28 | 152 | 153 | 152 | 153 | 17,000 |
2011/04/27 | 149 | 153 | 149 | 151 | 41,000 |
2011/04/26 | 151 | 153 | 147 | 148 | 143,000 |
2011/04/25 | 156 | 156 | 155 | 155 | 14,000 |
2011/04/22 | 156 | 156 | 154 | 156 | 35,000 |
2011/04/21 | 155 | 157 | 155 | 156 | 35,000 |
2011/04/20 | 154 | 155 | 153 | 155 | 25,000 |
2011/04/19 | 153 | 154 | 150 | 153 | 31,000 |
2011/04/18 | 153 | 155 | 153 | 153 | 14,000 |
2011/04/15 | 157 | 158 | 156 | 156 | 14,000 |
2011/04/14 | 154 | 157 | 154 | 157 | 33,000 |
2011/04/13 | 155 | 157 | 155 | 156 | 15,000 |
2011/04/12 | 155 | 156 | 155 | 155 | 25,000 |
2011/04/11 | 159 | 161 | 157 | 157 | 37,000 |
2011/04/08 | 153 | 158 | 153 | 158 | 35,000 |
2011/04/07 | 153 | 156 | 153 | 153 | 26,000 |
2011/04/06 | 156 | 156 | 152 | 152 | 34,000 |
2011/04/05 | 156 | 156 | 152 | 155 | 45,000 |
2011/04/04 | 160 | 160 | 156 | 157 | 15,000 |
2011/04/01 | 162 | 163 | 157 | 157 | 28,000 |
2011/03/31 | 161 | 162 | 160 | 162 | 54,000 |
2011/03/30 | 159 | 161 | 158 | 161 | 78,000 |
2011/03/29 | 158 | 160 | 156 | 159 | 79,000 |
2011/03/28 | 157 | 160 | 157 | 160 | 104,000 |
2011/03/25 | 157 | 157 | 153 | 154 | 44,000 |
2011/03/24 | 158 | 158 | 154 | 154 | 64,000 |
2011/03/23 | 158 | 158 | 155 | 157 | 50,000 |
2011/03/22 | 155 | 158 | 153 | 153 | 74,000 |
2011/03/18 | 148 | 153 | 148 | 153 | 75,000 |
2011/03/17 | 141 | 147 | 138 | 147 | 107,000 |
2011/03/16 | 139 | 148 | 139 | 146 | 158,000 |
2011/03/15 | 142 | 143 | 118 | 138 | 194,000 |
2011/03/14 | 142 | 149 | 140 | 143 | 94,000 |
2011/03/11 | 152 | 154 | 152 | 152 | 184,000 |
2011/03/10 | 155 | 156 | 153 | 153 | 51,000 |
2011/03/09 | 157 | 157 | 155 | 155 | 29,000 |
2011/03/08 | 156 | 156 | 154 | 154 | 53,000 |
2011/03/07 | 158 | 158 | 155 | 155 | 39,000 |
2011/03/04 | 158 | 159 | 157 | 157 | 32,000 |
2011/03/03 | 157 | 158 | 156 | 156 | 14,000 |
2011/03/02 | 158 | 160 | 155 | 155 | 113,000 |
2011/03/01 | 158 | 160 | 158 | 159 | 51,000 |
2011/02/28 | 154 | 160 | 154 | 158 | 117,000 |
2011/02/25 | 153 | 155 | 152 | 155 | 31,000 |
2011/02/24 | 156 | 156 | 151 | 151 | 113,000 |
2011/02/23 | 158 | 160 | 156 | 156 | 57,000 |
2011/02/22 | 159 | 159 | 158 | 158 | 24,000 |
2011/02/21 | 160 | 160 | 158 | 159 | 82,000 |
2011/02/18 | 159 | 160 | 158 | 160 | 69,000 |
2011/02/17 | 159 | 159 | 157 | 159 | 38,000 |
2011/02/16 | 156 | 158 | 156 | 157 | 19,000 |
2011/02/15 | 159 | 159 | 157 | 157 | 27,000 |
2011/02/14 | 159 | 159 | 157 | 158 | 30,000 |
2011/02/10 | 156 | 157 | 155 | 157 | 30,000 |
2011/02/09 | 155 | 156 | 155 | 156 | 27,000 |
2011/02/08 | 157 | 158 | 155 | 155 | 54,000 |
2011/02/07 | 154 | 156 | 153 | 156 | 40,000 |
2011/02/04 | 152 | 154 | 152 | 153 | 38,000 |
2011/02/03 | 152 | 152 | 150 | 151 | 35,000 |
2011/02/02 | 151 | 154 | 150 | 150 | 76,000 |
2011/02/01 | 151 | 151 | 149 | 149 | 49,000 |
2011/01/31 | 152 | 152 | 147 | 150 | 99,000 |
2011/01/28 | 158 | 158 | 151 | 152 | 102,000 |
2011/01/27 | 156 | 158 | 156 | 158 | 62,000 |
2011/01/26 | 157 | 158 | 156 | 156 | 35,000 |
2011/01/25 | 157 | 159 | 157 | 157 | 44,000 |
2011/01/24 | 159 | 159 | 156 | 158 | 42,000 |
2011/01/21 | 161 | 162 | 158 | 158 | 120,000 |
2011/01/20 | 162 | 163 | 160 | 160 | 45,000 |
2011/01/19 | 162 | 162 | 161 | 162 | 34,000 |
2011/01/18 | 161 | 162 | 161 | 161 | 37,000 |
2011/01/17 | 162 | 162 | 161 | 161 | 38,000 |
2011/01/14 | 160 | 162 | 159 | 160 | 76,000 |
2011/01/13 | 159 | 162 | 159 | 160 | 77,000 |
2011/01/12 | 159 | 159 | 157 | 157 | 53,000 |
2011/01/11 | 159 | 159 | 156 | 158 | 29,000 |
2011/01/07 | 160 | 160 | 157 | 158 | 33,000 |
2011/01/06 | 156 | 160 | 154 | 159 | 71,000 |
2011/01/05 | 155 | 156 | 155 | 155 | 34,000 |
2011/01/04 | 154 | 156 | 154 | 155 | 39,000 |