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 |
---|---|---|---|---|---|
2012/12/28 | 164 | 165 | 159 | 159 | 92,000 |
2012/12/27 | 165 | 165 | 163 | 163 | 132,000 |
2012/12/26 | 160 | 166 | 160 | 163 | 37,000 |
2012/12/25 | 163 | 165 | 160 | 160 | 81,000 |
2012/12/21 | 162 | 163 | 160 | 163 | 83,000 |
2012/12/20 | 159 | 162 | 159 | 161 | 73,000 |
2012/12/19 | 156 | 159 | 156 | 159 | 59,000 |
2012/12/18 | 156 | 157 | 155 | 155 | 61,000 |
2012/12/17 | 154 | 156 | 154 | 156 | 26,000 |
2012/12/14 | 156 | 159 | 155 | 156 | 124,000 |
2012/12/13 | 158 | 160 | 156 | 156 | 48,000 |
2012/12/12 | 155 | 156 | 154 | 155 | 17,000 |
2012/12/11 | 155 | 155 | 154 | 154 | 69,000 |
2012/12/10 | 153 | 154 | 152 | 154 | 20,000 |
2012/12/07 | 155 | 156 | 153 | 153 | 46,000 |
2012/12/06 | 153 | 155 | 153 | 155 | 46,000 |
2012/12/05 | 150 | 153 | 148 | 153 | 27,000 |
2012/12/04 | 150 | 151 | 149 | 151 | 48,000 |
2012/12/03 | 149 | 150 | 148 | 150 | 19,000 |
2012/11/30 | 148 | 150 | 148 | 149 | 28,000 |
2012/11/29 | 149 | 150 | 148 | 149 | 23,000 |
2012/11/28 | 149 | 150 | 148 | 149 | 28,000 |
2012/11/27 | 146 | 149 | 146 | 148 | 51,000 |
2012/11/26 | 144 | 146 | 143 | 146 | 62,000 |
2012/11/22 | 141 | 143 | 141 | 142 | 36,000 |
2012/11/21 | 140 | 142 | 140 | 141 | 62,000 |
2012/11/20 | 139 | 140 | 139 | 140 | 42,000 |
2012/11/19 | 138 | 141 | 138 | 139 | 62,000 |
2012/11/16 | 137 | 138 | 137 | 138 | 41,000 |
2012/11/15 | 136 | 138 | 136 | 138 | 30,000 |
2012/11/14 | 137 | 137 | 135 | 136 | 17,000 |
2012/11/13 | 137 | 137 | 134 | 135 | 47,000 |
2012/11/12 | 140 | 140 | 136 | 136 | 33,000 |
2012/11/09 | 139 | 139 | 137 | 138 | 39,000 |
2012/11/08 | 139 | 140 | 138 | 139 | 39,000 |
2012/11/07 | 142 | 142 | 140 | 140 | 8,000 |
2012/11/06 | 140 | 141 | 140 | 140 | 11,000 |
2012/11/05 | 141 | 142 | 141 | 142 | 7,000 |
2012/11/02 | 143 | 144 | 142 | 144 | 16,000 |
2012/11/01 | 141 | 142 | 141 | 142 | 6,000 |
2012/10/31 | 138 | 143 | 138 | 141 | 38,000 |
2012/10/30 | 145 | 145 | 139 | 139 | 39,000 |
2012/10/29 | 143 | 145 | 143 | 145 | 17,000 |
2012/10/26 | 142 | 143 | 142 | 143 | 16,000 |
2012/10/25 | 141 | 143 | 141 | 143 | 12,000 |
2012/10/24 | 144 | 144 | 144 | 144 | 8,000 |
2012/10/23 | 145 | 145 | 142 | 145 | 46,000 |
2012/10/22 | 143 | 144 | 139 | 144 | 66,000 |
2012/10/19 | 142 | 144 | 140 | 144 | 38,000 |
2012/10/18 | 143 | 145 | 138 | 141 | 62,000 |
2012/10/17 | 140 | 142 | 139 | 140 | 45,000 |
2012/10/16 | 137 | 140 | 136 | 140 | 25,000 |
2012/10/15 | 136 | 136 | 135 | 136 | 23,000 |
2012/10/12 | 136 | 136 | 134 | 136 | 26,000 |
2012/10/11 | 138 | 138 | 135 | 136 | 43,000 |
2012/10/10 | 140 | 140 | 135 | 138 | 44,000 |
2012/10/09 | 142 | 142 | 140 | 140 | 15,000 |
2012/10/05 | 145 | 145 | 143 | 144 | 20,000 |
2012/10/04 | 148 | 148 | 145 | 145 | 29,000 |
2012/10/03 | 149 | 150 | 146 | 146 | 24,000 |
2012/10/02 | 153 | 153 | 150 | 150 | 16,000 |
2012/10/01 | 151 | 154 | 150 | 152 | 18,000 |
2012/09/28 | 158 | 159 | 152 | 152 | 70,000 |
2012/09/27 | 155 | 158 | 154 | 158 | 96,000 |
2012/09/26 | 154 | 154 | 141 | 154 | 89,000 |
2012/09/25 | 152 | 159 | 151 | 159 | 68,000 |
2012/09/24 | 150 | 151 | 150 | 151 | 35,000 |
2012/09/21 | 149 | 151 | 149 | 150 | 47,000 |
2012/09/20 | 153 | 154 | 148 | 148 | 61,000 |
2012/09/19 | 149 | 152 | 148 | 152 | 89,000 |
2012/09/18 | 148 | 149 | 146 | 149 | 16,000 |
2012/09/14 | 148 | 148 | 146 | 147 | 68,000 |
2012/09/13 | 150 | 150 | 144 | 146 | 30,000 |
2012/09/12 | 149 | 150 | 149 | 150 | 27,000 |
2012/09/11 | 146 | 148 | 146 | 148 | 10,000 |
2012/09/10 | 146 | 149 | 144 | 149 | 20,000 |
2012/09/07 | 145 | 147 | 143 | 146 | 39,000 |
2012/09/06 | 138 | 142 | 137 | 141 | 29,000 |
2012/09/05 | 135 | 138 | 135 | 138 | 71,000 |
2012/09/04 | 135 | 137 | 134 | 135 | 61,000 |
2012/09/03 | 140 | 142 | 136 | 136 | 49,000 |
2012/08/31 | 141 | 141 | 138 | 138 | 45,000 |
2012/08/30 | 144 | 148 | 141 | 141 | 42,000 |
2012/08/29 | 150 | 150 | 145 | 146 | 19,000 |
2012/08/28 | 152 | 152 | 146 | 148 | 40,000 |
2012/08/27 | 150 | 150 | 149 | 149 | 52,000 |
2012/08/24 | 149 | 150 | 149 | 149 | 20,000 |
2012/08/23 | 150 | 150 | 149 | 150 | 32,000 |
2012/08/22 | 151 | 151 | 149 | 150 | 81,000 |
2012/08/21 | 149 | 151 | 149 | 151 | 38,000 |
2012/08/20 | 151 | 152 | 149 | 149 | 40,000 |
2012/08/17 | 147 | 151 | 147 | 151 | 62,000 |
2012/08/16 | 144 | 148 | 144 | 148 | 56,000 |
2012/08/15 | 142 | 142 | 141 | 142 | 21,000 |
2012/08/14 | 138 | 144 | 138 | 141 | 35,000 |
2012/08/13 | 137 | 138 | 136 | 138 | 20,000 |
2012/08/10 | 138 | 138 | 136 | 137 | 17,000 |
2012/08/09 | 138 | 138 | 135 | 136 | 22,000 |
2012/08/08 | 137 | 138 | 137 | 138 | 21,000 |
2012/08/07 | 133 | 135 | 133 | 135 | 15,000 |
2012/08/06 | 135 | 136 | 135 | 135 | 16,000 |
2012/08/03 | 137 | 137 | 134 | 134 | 22,000 |
2012/08/02 | 136 | 137 | 135 | 135 | 33,000 |
2012/08/01 | 134 | 138 | 134 | 138 | 15,000 |
2012/07/31 | 136 | 139 | 136 | 137 | 17,000 |
2012/07/30 | 138 | 139 | 134 | 139 | 65,000 |
2012/07/27 | 137 | 141 | 137 | 137 | 44,000 |
2012/07/26 | 135 | 138 | 134 | 136 | 96,000 |
2012/07/25 | 131 | 137 | 131 | 137 | 93,000 |
2012/07/24 | 132 | 134 | 131 | 133 | 73,000 |
2012/07/23 | 133 | 135 | 131 | 131 | 79,000 |
2012/07/20 | 135 | 135 | 131 | 133 | 63,000 |
2012/07/19 | 136 | 136 | 135 | 135 | 28,000 |
2012/07/18 | 136 | 136 | 133 | 133 | 41,000 |
2012/07/17 | 138 | 138 | 135 | 135 | 36,000 |
2012/07/13 | 137 | 138 | 135 | 135 | 46,000 |
2012/07/12 | 138 | 138 | 136 | 137 | 85,000 |
2012/07/11 | 137 | 137 | 135 | 135 | 53,000 |
2012/07/10 | 134 | 137 | 134 | 135 | 38,000 |
2012/07/09 | 132 | 136 | 131 | 133 | 63,000 |
2012/07/06 | 135 | 136 | 132 | 133 | 76,000 |
2012/07/05 | 138 | 138 | 133 | 134 | 52,000 |
2012/07/04 | 135 | 137 | 135 | 136 | 41,000 |
2012/07/03 | 135 | 137 | 134 | 135 | 71,000 |
2012/07/02 | 139 | 140 | 135 | 135 | 135,000 |
2012/06/29 | 137 | 141 | 136 | 139 | 61,000 |
2012/06/28 | 140 | 141 | 139 | 140 | 33,000 |
2012/06/27 | 138 | 140 | 133 | 140 | 41,000 |
2012/06/26 | 134 | 137 | 134 | 135 | 51,000 |
2012/06/25 | 133 | 136 | 133 | 134 | 34,000 |
2012/06/22 | 133 | 134 | 133 | 133 | 24,000 |
2012/06/21 | 136 | 137 | 135 | 135 | 91,000 |
2012/06/20 | 133 | 138 | 133 | 135 | 40,000 |
2012/06/19 | 135 | 138 | 131 | 131 | 26,000 |
2012/06/18 | 137 | 137 | 133 | 133 | 14,000 |
2012/06/15 | 134 | 135 | 134 | 134 | 17,000 |
2012/06/14 | 134 | 136 | 134 | 134 | 30,000 |
2012/06/13 | 135 | 136 | 132 | 134 | 32,000 |
2012/06/12 | 133 | 136 | 130 | 136 | 117,000 |
2012/06/11 | 133 | 136 | 133 | 136 | 93,000 |
2012/06/08 | 129 | 131 | 129 | 131 | 111,000 |
2012/06/07 | 126 | 129 | 126 | 129 | 71,000 |
2012/06/06 | 125 | 126 | 124 | 126 | 46,000 |
2012/06/05 | 121 | 124 | 121 | 123 | 37,000 |
2012/06/04 | 119 | 121 | 119 | 120 | 29,000 |
2012/06/01 | 124 | 124 | 121 | 123 | 18,000 |
2012/05/31 | 121 | 122 | 118 | 122 | 56,000 |
2012/05/30 | 123 | 124 | 121 | 122 | 52,000 |
2012/05/29 | 123 | 126 | 122 | 126 | 20,000 |
2012/05/28 | 126 | 126 | 124 | 124 | 18,000 |
2012/05/25 | 127 | 127 | 124 | 126 | 27,000 |
2012/05/24 | 125 | 128 | 125 | 128 | 44,000 |
2012/05/23 | 126 | 126 | 125 | 125 | 57,000 |
2012/05/22 | 128 | 128 | 126 | 126 | 85,000 |
2012/05/21 | 122 | 128 | 122 | 127 | 56,000 |
2012/05/18 | 122 | 122 | 119 | 122 | 80,000 |
2012/05/17 | 123 | 124 | 119 | 122 | 102,000 |
2012/05/16 | 124 | 125 | 123 | 123 | 53,000 |
2012/05/15 | 124 | 125 | 124 | 125 | 66,000 |
2012/05/14 | 127 | 127 | 124 | 126 | 89,000 |
2012/05/11 | 132 | 133 | 127 | 127 | 64,000 |
2012/05/10 | 133 | 135 | 133 | 135 | 36,000 |
2012/05/09 | 138 | 138 | 134 | 135 | 40,000 |
2012/05/08 | 139 | 141 | 138 | 141 | 47,000 |
2012/05/07 | 140 | 140 | 139 | 140 | 45,000 |
2012/05/02 | 144 | 146 | 142 | 144 | 28,000 |
2012/05/01 | 146 | 146 | 142 | 142 | 24,000 |
2012/04/27 | 144 | 146 | 144 | 145 | 32,000 |
2012/04/26 | 148 | 148 | 144 | 145 | 41,000 |
2012/04/25 | 147 | 149 | 144 | 146 | 32,000 |
2012/04/24 | 153 | 153 | 146 | 146 | 84,000 |
2012/04/23 | 152 | 153 | 152 | 153 | 28,000 |
2012/04/20 | 149 | 152 | 149 | 151 | 26,000 |
2012/04/19 | 150 | 153 | 149 | 149 | 28,000 |
2012/04/18 | 146 | 155 | 146 | 154 | 43,000 |
2012/04/17 | 142 | 145 | 142 | 145 | 21,000 |
2012/04/16 | 143 | 147 | 141 | 143 | 27,000 |
2012/04/13 | 145 | 146 | 144 | 146 | 15,000 |
2012/04/12 | 146 | 146 | 145 | 145 | 33,000 |
2012/04/11 | 146 | 147 | 145 | 145 | 45,000 |
2012/04/10 | 147 | 150 | 147 | 149 | 36,000 |
2012/04/09 | 149 | 150 | 149 | 149 | 39,000 |
2012/04/06 | 152 | 153 | 151 | 152 | 25,000 |
2012/04/05 | 148 | 155 | 146 | 152 | 53,000 |
2012/04/04 | 156 | 156 | 151 | 151 | 64,000 |
2012/04/03 | 158 | 158 | 155 | 155 | 44,000 |
2012/04/02 | 157 | 159 | 157 | 158 | 77,000 |
2012/03/30 | 159 | 160 | 157 | 159 | 67,000 |
2012/03/29 | 158 | 158 | 153 | 158 | 94,000 |
2012/03/28 | 157 | 158 | 154 | 157 | 69,000 |
2012/03/27 | 156 | 162 | 156 | 162 | 84,000 |
2012/03/26 | 157 | 158 | 152 | 152 | 130,000 |
2012/03/23 | 159 | 161 | 159 | 160 | 66,000 |
2012/03/22 | 161 | 164 | 161 | 164 | 31,000 |
2012/03/21 | 164 | 164 | 160 | 161 | 96,000 |
2012/03/19 | 164 | 165 | 164 | 164 | 38,000 |
2012/03/16 | 162 | 164 | 162 | 163 | 58,000 |
2012/03/15 | 165 | 165 | 161 | 164 | 65,000 |
2012/03/14 | 165 | 165 | 163 | 163 | 74,000 |
2012/03/13 | 164 | 165 | 162 | 162 | 34,000 |
2012/03/12 | 164 | 165 | 163 | 164 | 61,000 |
2012/03/09 | 162 | 163 | 161 | 163 | 126,000 |
2012/03/08 | 159 | 161 | 159 | 159 | 30,000 |
2012/03/07 | 157 | 158 | 154 | 158 | 72,000 |
2012/03/06 | 159 | 160 | 158 | 158 | 16,000 |
2012/03/05 | 161 | 161 | 158 | 158 | 32,000 |
2012/03/02 | 163 | 163 | 160 | 161 | 34,000 |
2012/03/01 | 160 | 162 | 158 | 159 | 52,000 |
2012/02/29 | 164 | 165 | 160 | 160 | 68,000 |
2012/02/28 | 159 | 165 | 157 | 165 | 113,000 |
2012/02/27 | 157 | 159 | 157 | 159 | 50,000 |
2012/02/24 | 156 | 160 | 155 | 157 | 116,000 |
2012/02/23 | 147 | 156 | 147 | 156 | 101,000 |
2012/02/22 | 148 | 149 | 146 | 146 | 117,000 |
2012/02/21 | 145 | 148 | 145 | 148 | 48,000 |
2012/02/20 | 144 | 147 | 144 | 145 | 25,000 |
2012/02/17 | 147 | 147 | 146 | 147 | 26,000 |
2012/02/16 | 145 | 146 | 144 | 146 | 21,000 |
2012/02/15 | 143 | 148 | 143 | 146 | 70,000 |
2012/02/14 | 145 | 145 | 141 | 144 | 26,000 |
2012/02/13 | 142 | 143 | 141 | 143 | 13,000 |
2012/02/10 | 147 | 147 | 142 | 142 | 31,000 |
2012/02/09 | 145 | 146 | 142 | 145 | 88,000 |
2012/02/08 | 137 | 157 | 137 | 147 | 258,000 |
2012/02/07 | 136 | 136 | 135 | 135 | 21,000 |
2012/02/06 | 135 | 137 | 135 | 135 | 29,000 |
2012/02/03 | 137 | 137 | 135 | 135 | 12,000 |
2012/02/02 | 136 | 138 | 136 | 138 | 20,000 |
2012/02/01 | 136 | 137 | 135 | 135 | 24,000 |
2012/01/31 | 131 | 134 | 131 | 134 | 26,000 |
2012/01/30 | 132 | 134 | 130 | 131 | 31,000 |
2012/01/27 | 135 | 136 | 133 | 133 | 25,000 |
2012/01/26 | 137 | 137 | 136 | 136 | 16,000 |
2012/01/25 | 133 | 136 | 133 | 136 | 39,000 |
2012/01/24 | 137 | 137 | 134 | 135 | 91,000 |
2012/01/23 | 133 | 136 | 133 | 136 | 31,000 |
2012/01/20 | 132 | 134 | 132 | 133 | 130,000 |
2012/01/19 | 130 | 131 | 129 | 131 | 46,000 |
2012/01/18 | 127 | 130 | 127 | 130 | 37,000 |
2012/01/17 | 128 | 128 | 128 | 128 | 2,000 |
2012/01/16 | 128 | 129 | 128 | 129 | 11,000 |
2012/01/13 | 129 | 130 | 129 | 130 | 17,000 |
2012/01/12 | 128 | 129 | 128 | 128 | 22,000 |
2012/01/11 | 131 | 131 | 129 | 129 | 17,000 |
2012/01/10 | 129 | 132 | 129 | 131 | 26,000 |
2012/01/06 | 130 | 131 | 129 | 129 | 20,000 |
2012/01/05 | 131 | 131 | 130 | 130 | 12,000 |
2012/01/04 | 132 | 132 | 130 | 131 | 23,000 |