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 |
---|---|---|---|---|---|
2013/12/30 | 177 | 178 | 177 | 177 | 72,000 |
2013/12/27 | 175 | 176 | 174 | 175 | 66,000 |
2013/12/26 | 173 | 175 | 173 | 174 | 54,000 |
2013/12/25 | 174 | 175 | 172 | 174 | 97,000 |
2013/12/24 | 174 | 174 | 173 | 174 | 41,000 |
2013/12/20 | 175 | 176 | 173 | 173 | 89,000 |
2013/12/19 | 175 | 177 | 175 | 176 | 128,000 |
2013/12/18 | 173 | 175 | 173 | 175 | 183,000 |
2013/12/17 | 173 | 173 | 172 | 173 | 71,000 |
2013/12/16 | 172 | 173 | 171 | 172 | 100,000 |
2013/12/13 | 170 | 172 | 169 | 171 | 281,000 |
2013/12/12 | 171 | 172 | 171 | 171 | 38,000 |
2013/12/11 | 173 | 174 | 172 | 172 | 51,000 |
2013/12/10 | 173 | 174 | 173 | 174 | 42,000 |
2013/12/09 | 174 | 174 | 173 | 174 | 21,000 |
2013/12/06 | 172 | 173 | 172 | 172 | 22,000 |
2013/12/05 | 175 | 175 | 173 | 173 | 43,000 |
2013/12/04 | 173 | 177 | 173 | 174 | 63,000 |
2013/12/03 | 174 | 176 | 174 | 175 | 62,000 |
2013/12/02 | 173 | 174 | 173 | 173 | 36,000 |
2013/11/29 | 173 | 174 | 173 | 173 | 40,000 |
2013/11/28 | 176 | 176 | 173 | 173 | 33,000 |
2013/11/27 | 176 | 177 | 176 | 176 | 46,000 |
2013/11/26 | 177 | 177 | 176 | 176 | 37,000 |
2013/11/25 | 176 | 178 | 175 | 177 | 77,000 |
2013/11/22 | 175 | 176 | 174 | 174 | 50,000 |
2013/11/21 | 174 | 174 | 173 | 174 | 43,000 |
2013/11/20 | 174 | 174 | 172 | 173 | 51,000 |
2013/11/19 | 176 | 176 | 173 | 174 | 38,000 |
2013/11/18 | 176 | 177 | 175 | 175 | 33,000 |
2013/11/15 | 172 | 176 | 172 | 176 | 102,000 |
2013/11/14 | 173 | 174 | 172 | 174 | 58,000 |
2013/11/13 | 173 | 174 | 172 | 172 | 53,000 |
2013/11/12 | 170 | 174 | 170 | 172 | 115,000 |
2013/11/11 | 173 | 173 | 170 | 170 | 45,000 |
2013/11/08 | 171 | 172 | 171 | 171 | 38,000 |
2013/11/07 | 172 | 173 | 171 | 172 | 18,000 |
2013/11/06 | 171 | 173 | 171 | 173 | 16,000 |
2013/11/05 | 172 | 172 | 171 | 171 | 24,000 |
2013/11/01 | 171 | 172 | 171 | 171 | 38,000 |
2013/10/31 | 172 | 174 | 172 | 173 | 38,000 |
2013/10/30 | 174 | 174 | 173 | 173 | 29,000 |
2013/10/29 | 173 | 173 | 172 | 172 | 26,000 |
2013/10/28 | 173 | 174 | 172 | 173 | 32,000 |
2013/10/25 | 176 | 176 | 172 | 172 | 47,000 |
2013/10/24 | 176 | 176 | 173 | 176 | 59,000 |
2013/10/23 | 178 | 178 | 175 | 175 | 56,000 |
2013/10/22 | 177 | 178 | 177 | 178 | 47,000 |
2013/10/21 | 175 | 177 | 175 | 177 | 32,000 |
2013/10/18 | 173 | 175 | 173 | 174 | 25,000 |
2013/10/17 | 172 | 174 | 172 | 174 | 33,000 |
2013/10/16 | 172 | 172 | 170 | 171 | 38,000 |
2013/10/15 | 174 | 174 | 171 | 173 | 26,000 |
2013/10/11 | 171 | 173 | 171 | 173 | 47,000 |
2013/10/10 | 171 | 173 | 170 | 171 | 41,000 |
2013/10/09 | 171 | 172 | 170 | 172 | 47,000 |
2013/10/08 | 171 | 171 | 168 | 171 | 110,000 |
2013/10/07 | 173 | 174 | 170 | 171 | 66,000 |
2013/10/04 | 175 | 177 | 174 | 175 | 49,000 |
2013/10/03 | 175 | 177 | 175 | 175 | 41,000 |
2013/10/02 | 179 | 179 | 175 | 175 | 54,000 |
2013/10/01 | 179 | 180 | 178 | 178 | 52,000 |
2013/09/30 | 178 | 179 | 177 | 178 | 31,000 |
2013/09/27 | 180 | 181 | 179 | 180 | 58,000 |
2013/09/26 | 179 | 179 | 177 | 179 | 21,000 |
2013/09/25 | 179 | 180 | 178 | 180 | 36,000 |
2013/09/24 | 180 | 180 | 179 | 179 | 41,000 |
2013/09/20 | 179 | 180 | 177 | 180 | 78,000 |
2013/09/19 | 178 | 179 | 177 | 179 | 29,000 |
2013/09/18 | 176 | 178 | 176 | 177 | 21,000 |
2013/09/17 | 177 | 178 | 175 | 175 | 34,000 |
2013/09/13 | 174 | 177 | 174 | 177 | 157,000 |
2013/09/12 | 175 | 177 | 175 | 176 | 116,000 |
2013/09/11 | 180 | 180 | 177 | 179 | 58,000 |
2013/09/10 | 178 | 180 | 178 | 180 | 50,000 |
2013/09/09 | 178 | 178 | 176 | 178 | 29,000 |
2013/09/06 | 176 | 176 | 175 | 176 | 16,000 |
2013/09/05 | 176 | 177 | 176 | 177 | 12,000 |
2013/09/04 | 176 | 177 | 176 | 177 | 5,000 |
2013/09/03 | 177 | 178 | 175 | 178 | 41,000 |
2013/09/02 | 175 | 177 | 175 | 176 | 26,000 |
2013/08/30 | 178 | 178 | 174 | 175 | 115,000 |
2013/08/29 | 176 | 177 | 176 | 177 | 38,000 |
2013/08/28 | 177 | 178 | 176 | 178 | 39,000 |
2013/08/27 | 177 | 177 | 177 | 177 | 12,000 |
2013/08/26 | 180 | 180 | 179 | 179 | 14,000 |
2013/08/23 | 180 | 180 | 177 | 179 | 49,000 |
2013/08/22 | 178 | 179 | 178 | 179 | 33,000 |
2013/08/21 | 178 | 179 | 177 | 178 | 55,000 |
2013/08/20 | 180 | 180 | 176 | 178 | 101,000 |
2013/08/19 | 181 | 181 | 179 | 179 | 22,000 |
2013/08/16 | 179 | 180 | 179 | 179 | 33,000 |
2013/08/15 | 179 | 180 | 179 | 179 | 29,000 |
2013/08/14 | 179 | 181 | 179 | 181 | 24,000 |
2013/08/13 | 179 | 180 | 178 | 180 | 22,000 |
2013/08/12 | 178 | 179 | 178 | 179 | 2,000 |
2013/08/09 | 180 | 181 | 178 | 178 | 75,000 |
2013/08/08 | 177 | 180 | 177 | 178 | 47,000 |
2013/08/07 | 180 | 180 | 178 | 178 | 35,000 |
2013/08/06 | 179 | 180 | 178 | 180 | 45,000 |
2013/08/05 | 180 | 180 | 178 | 179 | 36,000 |
2013/08/02 | 180 | 181 | 179 | 181 | 78,000 |
2013/08/01 | 176 | 178 | 175 | 178 | 42,000 |
2013/07/31 | 176 | 176 | 174 | 175 | 122,000 |
2013/07/30 | 173 | 177 | 173 | 176 | 40,000 |
2013/07/29 | 172 | 174 | 171 | 172 | 66,000 |
2013/07/26 | 176 | 176 | 173 | 174 | 64,000 |
2013/07/25 | 179 | 179 | 176 | 176 | 22,000 |
2013/07/24 | 180 | 180 | 175 | 179 | 80,000 |
2013/07/23 | 180 | 182 | 180 | 181 | 81,000 |
2013/07/22 | 179 | 181 | 179 | 180 | 20,000 |
2013/07/19 | 180 | 181 | 177 | 178 | 60,000 |
2013/07/18 | 179 | 180 | 178 | 178 | 63,000 |
2013/07/17 | 176 | 179 | 175 | 179 | 137,000 |
2013/07/16 | 180 | 180 | 175 | 175 | 68,000 |
2013/07/12 | 177 | 178 | 177 | 177 | 52,000 |
2013/07/11 | 179 | 179 | 177 | 179 | 33,000 |
2013/07/10 | 179 | 181 | 178 | 179 | 64,000 |
2013/07/09 | 177 | 182 | 177 | 180 | 38,000 |
2013/07/08 | 183 | 184 | 175 | 175 | 48,000 |
2013/07/05 | 178 | 182 | 178 | 182 | 34,000 |
2013/07/04 | 180 | 180 | 178 | 180 | 26,000 |
2013/07/03 | 181 | 181 | 178 | 179 | 50,000 |
2013/07/02 | 182 | 182 | 177 | 182 | 63,000 |
2013/07/01 | 179 | 181 | 177 | 180 | 73,000 |
2013/06/28 | 170 | 179 | 167 | 179 | 133,000 |
2013/06/27 | 166 | 169 | 166 | 169 | 33,000 |
2013/06/26 | 168 | 168 | 165 | 165 | 22,000 |
2013/06/25 | 170 | 170 | 165 | 167 | 43,000 |
2013/06/24 | 170 | 170 | 168 | 168 | 54,000 |
2013/06/21 | 170 | 170 | 166 | 167 | 134,000 |
2013/06/20 | 174 | 175 | 171 | 171 | 53,000 |
2013/06/19 | 172 | 175 | 171 | 174 | 45,000 |
2013/06/18 | 172 | 172 | 169 | 170 | 28,000 |
2013/06/17 | 165 | 171 | 164 | 170 | 78,000 |
2013/06/14 | 171 | 173 | 165 | 165 | 232,000 |
2013/06/13 | 166 | 179 | 164 | 171 | 234,000 |
2013/06/12 | 168 | 170 | 167 | 168 | 52,000 |
2013/06/11 | 171 | 172 | 169 | 170 | 98,000 |
2013/06/10 | 168 | 174 | 168 | 171 | 129,000 |
2013/06/07 | 165 | 165 | 157 | 164 | 109,000 |
2013/06/06 | 167 | 171 | 166 | 167 | 79,000 |
2013/06/05 | 174 | 174 | 167 | 167 | 89,000 |
2013/06/04 | 168 | 172 | 167 | 172 | 98,000 |
2013/06/03 | 174 | 174 | 166 | 168 | 113,000 |
2013/05/31 | 175 | 180 | 174 | 174 | 56,000 |
2013/05/30 | 177 | 180 | 175 | 175 | 166,000 |
2013/05/29 | 180 | 182 | 178 | 178 | 87,000 |
2013/05/28 | 178 | 181 | 175 | 179 | 109,000 |
2013/05/27 | 183 | 185 | 178 | 178 | 167,000 |
2013/05/24 | 186 | 189 | 179 | 183 | 824,000 |
2013/05/23 | 191 | 192 | 160 | 161 | 187,000 |
2013/05/22 | 191 | 193 | 191 | 191 | 58,000 |
2013/05/21 | 191 | 193 | 189 | 191 | 101,000 |
2013/05/20 | 193 | 193 | 191 | 191 | 29,000 |
2013/05/17 | 193 | 193 | 191 | 191 | 79,000 |
2013/05/16 | 198 | 198 | 191 | 191 | 89,000 |
2013/05/15 | 198 | 199 | 195 | 197 | 100,000 |
2013/05/14 | 196 | 198 | 195 | 198 | 115,000 |
2013/05/13 | 195 | 199 | 193 | 196 | 67,000 |
2013/05/10 | 193 | 195 | 193 | 195 | 50,000 |
2013/05/09 | 195 | 196 | 191 | 191 | 88,000 |
2013/05/08 | 194 | 194 | 193 | 193 | 72,000 |
2013/05/07 | 192 | 195 | 192 | 193 | 77,000 |
2013/05/02 | 189 | 189 | 186 | 189 | 34,000 |
2013/05/01 | 190 | 190 | 188 | 188 | 88,000 |
2013/04/30 | 191 | 192 | 189 | 189 | 70,000 |
2013/04/26 | 195 | 195 | 188 | 190 | 118,000 |
2013/04/25 | 193 | 195 | 191 | 195 | 94,000 |
2013/04/24 | 190 | 191 | 188 | 191 | 150,000 |
2013/04/23 | 183 | 187 | 183 | 186 | 72,000 |
2013/04/22 | 180 | 184 | 180 | 182 | 72,000 |
2013/04/19 | 184 | 184 | 177 | 177 | 110,000 |
2013/04/18 | 183 | 186 | 183 | 183 | 53,000 |
2013/04/17 | 182 | 185 | 181 | 183 | 106,000 |
2013/04/16 | 180 | 182 | 175 | 180 | 82,000 |
2013/04/15 | 185 | 185 | 182 | 182 | 55,000 |
2013/04/12 | 186 | 186 | 185 | 185 | 51,000 |
2013/04/11 | 188 | 189 | 185 | 187 | 82,000 |
2013/04/10 | 184 | 187 | 184 | 187 | 92,000 |
2013/04/09 | 190 | 190 | 186 | 186 | 61,000 |
2013/04/08 | 190 | 192 | 184 | 190 | 174,000 |
2013/04/05 | 183 | 187 | 182 | 187 | 245,000 |
2013/04/04 | 174 | 181 | 172 | 181 | 87,000 |
2013/04/03 | 171 | 177 | 171 | 176 | 62,000 |
2013/04/02 | 170 | 174 | 165 | 172 | 118,000 |
2013/04/01 | 175 | 175 | 170 | 170 | 61,000 |
2013/03/29 | 178 | 178 | 173 | 173 | 87,000 |
2013/03/28 | 177 | 179 | 176 | 176 | 44,000 |
2013/03/27 | 180 | 180 | 177 | 177 | 65,000 |
2013/03/26 | 180 | 181 | 179 | 180 | 98,000 |
2013/03/25 | 182 | 184 | 180 | 180 | 124,000 |
2013/03/22 | 182 | 184 | 181 | 181 | 109,000 |
2013/03/21 | 183 | 185 | 181 | 182 | 190,000 |
2013/03/19 | 184 | 185 | 183 | 183 | 87,000 |
2013/03/18 | 185 | 185 | 183 | 183 | 89,000 |
2013/03/15 | 188 | 191 | 186 | 186 | 109,000 |
2013/03/14 | 192 | 192 | 188 | 188 | 39,000 |
2013/03/13 | 190 | 192 | 190 | 190 | 35,000 |
2013/03/12 | 194 | 194 | 188 | 191 | 157,000 |
2013/03/11 | 189 | 195 | 189 | 191 | 112,000 |
2013/03/08 | 182 | 190 | 182 | 187 | 219,000 |
2013/03/07 | 189 | 189 | 186 | 186 | 28,000 |
2013/03/06 | 183 | 187 | 183 | 187 | 83,000 |
2013/03/05 | 181 | 185 | 181 | 183 | 73,000 |
2013/03/04 | 180 | 183 | 180 | 181 | 66,000 |
2013/03/01 | 182 | 182 | 180 | 180 | 65,000 |
2013/02/28 | 178 | 182 | 178 | 182 | 75,000 |
2013/02/27 | 180 | 180 | 177 | 178 | 52,000 |
2013/02/26 | 181 | 183 | 179 | 183 | 59,000 |
2013/02/25 | 180 | 183 | 180 | 181 | 86,000 |
2013/02/22 | 175 | 179 | 175 | 178 | 65,000 |
2013/02/21 | 178 | 180 | 177 | 178 | 70,000 |
2013/02/20 | 176 | 179 | 176 | 178 | 53,000 |
2013/02/19 | 176 | 179 | 176 | 178 | 27,000 |
2013/02/18 | 170 | 176 | 170 | 176 | 111,000 |
2013/02/15 | 175 | 175 | 166 | 169 | 106,000 |
2013/02/14 | 178 | 178 | 175 | 175 | 40,000 |
2013/02/13 | 181 | 181 | 175 | 177 | 113,000 |
2013/02/12 | 181 | 185 | 181 | 182 | 139,000 |
2013/02/08 | 183 | 183 | 180 | 181 | 81,000 |
2013/02/07 | 181 | 183 | 180 | 182 | 111,000 |
2013/02/06 | 182 | 183 | 181 | 181 | 48,000 |
2013/02/05 | 182 | 184 | 181 | 181 | 77,000 |
2013/02/04 | 181 | 183 | 181 | 182 | 49,000 |
2013/02/01 | 182 | 182 | 180 | 180 | 103,000 |
2013/01/31 | 180 | 183 | 180 | 181 | 84,000 |
2013/01/30 | 180 | 180 | 179 | 179 | 35,000 |
2013/01/29 | 177 | 181 | 177 | 180 | 54,000 |
2013/01/28 | 179 | 180 | 178 | 179 | 40,000 |
2013/01/25 | 182 | 182 | 180 | 180 | 45,000 |
2013/01/24 | 178 | 181 | 175 | 180 | 123,000 |
2013/01/23 | 181 | 182 | 181 | 181 | 53,000 |
2013/01/22 | 180 | 183 | 180 | 181 | 116,000 |
2013/01/21 | 182 | 183 | 180 | 182 | 82,000 |
2013/01/18 | 178 | 182 | 176 | 182 | 151,000 |
2013/01/17 | 177 | 179 | 176 | 177 | 74,000 |
2013/01/16 | 177 | 178 | 177 | 177 | 83,000 |
2013/01/15 | 177 | 179 | 177 | 178 | 93,000 |
2013/01/11 | 179 | 181 | 175 | 178 | 198,000 |
2013/01/10 | 178 | 179 | 174 | 178 | 299,000 |
2013/01/09 | 181 | 182 | 177 | 178 | 401,000 |
2013/01/08 | 172 | 200 | 170 | 183 | 991,000 |
2013/01/07 | 163 | 165 | 160 | 162 | 91,000 |
2013/01/04 | 163 | 165 | 161 | 162 | 69,000 |