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 |
---|---|---|---|---|---|
2015/12/30 | 178 | 178 | 174 | 176 | 74,000 |
2015/12/29 | 174 | 177 | 171 | 176 | 103,000 |
2015/12/28 | 172 | 175 | 172 | 175 | 62,000 |
2015/12/25 | 172 | 172 | 170 | 172 | 89,000 |
2015/12/24 | 173 | 174 | 172 | 172 | 42,000 |
2015/12/22 | 174 | 175 | 173 | 173 | 37,000 |
2015/12/21 | 175 | 175 | 171 | 174 | 111,000 |
2015/12/18 | 174 | 175 | 174 | 175 | 78,000 |
2015/12/17 | 172 | 176 | 172 | 174 | 97,000 |
2015/12/16 | 173 | 173 | 171 | 172 | 77,000 |
2015/12/15 | 171 | 171 | 170 | 171 | 90,000 |
2015/12/14 | 172 | 172 | 171 | 172 | 159,000 |
2015/12/11 | 171 | 173 | 171 | 172 | 190,000 |
2015/12/10 | 172 | 172 | 171 | 171 | 109,000 |
2015/12/09 | 171 | 173 | 171 | 171 | 63,000 |
2015/12/08 | 174 | 174 | 170 | 172 | 225,000 |
2015/12/07 | 173 | 175 | 173 | 174 | 87,000 |
2015/12/04 | 174 | 175 | 171 | 173 | 189,000 |
2015/12/03 | 175 | 177 | 175 | 176 | 49,000 |
2015/12/02 | 177 | 178 | 175 | 176 | 109,000 |
2015/12/01 | 174 | 177 | 174 | 177 | 82,000 |
2015/11/30 | 176 | 176 | 174 | 174 | 150,000 |
2015/11/27 | 179 | 180 | 176 | 176 | 75,000 |
2015/11/26 | 181 | 181 | 179 | 179 | 32,000 |
2015/11/25 | 182 | 182 | 179 | 180 | 61,000 |
2015/11/24 | 181 | 182 | 179 | 182 | 145,000 |
2015/11/20 | 178 | 181 | 178 | 181 | 61,000 |
2015/11/19 | 179 | 181 | 179 | 181 | 68,000 |
2015/11/18 | 178 | 179 | 177 | 178 | 81,000 |
2015/11/17 | 176 | 178 | 175 | 178 | 130,000 |
2015/11/16 | 174 | 176 | 173 | 175 | 98,000 |
2015/11/13 | 176 | 176 | 173 | 175 | 102,000 |
2015/11/12 | 175 | 176 | 174 | 176 | 83,000 |
2015/11/11 | 174 | 177 | 174 | 174 | 93,000 |
2015/11/10 | 172 | 174 | 171 | 174 | 85,000 |
2015/11/09 | 171 | 173 | 170 | 173 | 206,000 |
2015/11/06 | 171 | 171 | 170 | 170 | 50,000 |
2015/11/05 | 170 | 171 | 170 | 170 | 74,000 |
2015/11/04 | 172 | 172 | 170 | 171 | 63,000 |
2015/11/02 | 170 | 171 | 169 | 170 | 79,000 |
2015/10/30 | 170 | 172 | 169 | 170 | 160,000 |
2015/10/29 | 172 | 173 | 171 | 171 | 70,000 |
2015/10/28 | 174 | 174 | 172 | 172 | 39,000 |
2015/10/27 | 175 | 175 | 174 | 174 | 56,000 |
2015/10/26 | 175 | 176 | 175 | 176 | 86,000 |
2015/10/23 | 175 | 176 | 174 | 175 | 60,000 |
2015/10/22 | 174 | 176 | 173 | 174 | 117,000 |
2015/10/21 | 172 | 174 | 172 | 174 | 73,000 |
2015/10/20 | 172 | 172 | 171 | 172 | 31,000 |
2015/10/19 | 172 | 173 | 171 | 171 | 68,000 |
2015/10/16 | 172 | 173 | 171 | 173 | 110,000 |
2015/10/15 | 171 | 172 | 171 | 172 | 32,000 |
2015/10/14 | 173 | 173 | 169 | 171 | 113,000 |
2015/10/13 | 173 | 174 | 173 | 173 | 31,000 |
2015/10/09 | 172 | 173 | 171 | 173 | 69,000 |
2015/10/08 | 172 | 172 | 171 | 171 | 63,000 |
2015/10/07 | 173 | 173 | 172 | 172 | 54,000 |
2015/10/06 | 173 | 173 | 171 | 172 | 45,000 |
2015/10/05 | 171 | 173 | 171 | 171 | 30,000 |
2015/10/02 | 170 | 171 | 170 | 171 | 38,000 |
2015/10/01 | 171 | 172 | 171 | 171 | 54,000 |
2015/09/30 | 169 | 172 | 169 | 170 | 46,000 |
2015/09/29 | 171 | 171 | 168 | 168 | 92,000 |
2015/09/28 | 171 | 173 | 171 | 172 | 31,000 |
2015/09/25 | 171 | 174 | 171 | 174 | 82,000 |
2015/09/24 | 172 | 173 | 171 | 171 | 121,000 |
2015/09/18 | 173 | 174 | 172 | 172 | 39,000 |
2015/09/17 | 174 | 174 | 173 | 174 | 51,000 |
2015/09/16 | 175 | 175 | 172 | 172 | 80,000 |
2015/09/15 | 174 | 176 | 173 | 174 | 59,000 |
2015/09/14 | 176 | 176 | 173 | 174 | 74,000 |
2015/09/11 | 172 | 176 | 172 | 175 | 189,000 |
2015/09/10 | 174 | 174 | 172 | 173 | 47,000 |
2015/09/09 | 174 | 178 | 174 | 176 | 79,000 |
2015/09/08 | 173 | 174 | 171 | 171 | 32,000 |
2015/09/07 | 170 | 173 | 170 | 172 | 29,000 |
2015/09/04 | 174 | 174 | 171 | 172 | 85,000 |
2015/09/03 | 174 | 176 | 172 | 172 | 38,000 |
2015/09/02 | 172 | 176 | 172 | 173 | 119,000 |
2015/09/01 | 178 | 179 | 174 | 174 | 112,000 |
2015/08/31 | 180 | 181 | 176 | 178 | 151,000 |
2015/08/28 | 178 | 181 | 178 | 180 | 113,000 |
2015/08/27 | 178 | 179 | 174 | 175 | 85,000 |
2015/08/26 | 175 | 178 | 174 | 177 | 111,000 |
2015/08/25 | 170 | 176 | 168 | 174 | 189,000 |
2015/08/24 | 185 | 185 | 173 | 173 | 249,000 |
2015/08/21 | 190 | 190 | 186 | 187 | 169,000 |
2015/08/20 | 192 | 192 | 190 | 191 | 70,000 |
2015/08/19 | 194 | 194 | 192 | 192 | 93,000 |
2015/08/18 | 194 | 196 | 193 | 194 | 65,000 |
2015/08/17 | 194 | 195 | 193 | 193 | 86,000 |
2015/08/14 | 196 | 196 | 194 | 194 | 62,000 |
2015/08/13 | 195 | 196 | 195 | 196 | 52,000 |
2015/08/12 | 197 | 197 | 194 | 196 | 82,000 |
2015/08/11 | 197 | 198 | 196 | 197 | 86,000 |
2015/08/10 | 197 | 199 | 195 | 199 | 67,000 |
2015/08/07 | 195 | 197 | 195 | 197 | 53,000 |
2015/08/06 | 196 | 198 | 196 | 196 | 125,000 |
2015/08/05 | 197 | 197 | 195 | 197 | 57,000 |
2015/08/04 | 196 | 197 | 193 | 197 | 91,000 |
2015/08/03 | 193 | 194 | 193 | 194 | 16,000 |
2015/07/31 | 194 | 196 | 194 | 195 | 60,000 |
2015/07/30 | 194 | 197 | 193 | 194 | 70,000 |
2015/07/29 | 193 | 194 | 193 | 194 | 32,000 |
2015/07/28 | 193 | 195 | 191 | 193 | 96,000 |
2015/07/27 | 196 | 196 | 194 | 194 | 89,000 |
2015/07/24 | 199 | 199 | 196 | 196 | 89,000 |
2015/07/23 | 197 | 199 | 197 | 199 | 26,000 |
2015/07/22 | 198 | 199 | 196 | 197 | 124,000 |
2015/07/21 | 199 | 200 | 198 | 198 | 67,000 |
2015/07/17 | 198 | 200 | 196 | 198 | 84,000 |
2015/07/16 | 199 | 199 | 197 | 198 | 100,000 |
2015/07/15 | 200 | 200 | 195 | 199 | 139,000 |
2015/07/14 | 198 | 199 | 197 | 198 | 55,000 |
2015/07/13 | 195 | 198 | 195 | 197 | 65,000 |
2015/07/10 | 192 | 198 | 192 | 195 | 103,000 |
2015/07/09 | 194 | 194 | 184 | 192 | 198,000 |
2015/07/08 | 200 | 200 | 194 | 194 | 129,000 |
2015/07/07 | 200 | 201 | 199 | 199 | 61,000 |
2015/07/06 | 200 | 200 | 197 | 197 | 100,000 |
2015/07/03 | 200 | 202 | 200 | 200 | 77,000 |
2015/07/02 | 200 | 201 | 199 | 200 | 200,000 |
2015/07/01 | 200 | 202 | 199 | 202 | 62,000 |
2015/06/30 | 198 | 200 | 196 | 200 | 117,000 |
2015/06/29 | 200 | 200 | 195 | 198 | 150,000 |
2015/06/26 | 202 | 202 | 201 | 202 | 34,000 |
2015/06/25 | 206 | 206 | 203 | 203 | 52,000 |
2015/06/24 | 207 | 207 | 205 | 206 | 89,000 |
2015/06/23 | 205 | 207 | 205 | 207 | 106,000 |
2015/06/22 | 202 | 205 | 202 | 205 | 60,000 |
2015/06/19 | 201 | 202 | 199 | 202 | 59,000 |
2015/06/18 | 200 | 202 | 198 | 199 | 69,000 |
2015/06/17 | 200 | 203 | 199 | 202 | 55,000 |
2015/06/16 | 202 | 202 | 198 | 199 | 177,000 |
2015/06/15 | 203 | 204 | 203 | 204 | 33,000 |
2015/06/12 | 203 | 205 | 202 | 205 | 239,000 |
2015/06/11 | 203 | 204 | 202 | 203 | 123,000 |
2015/06/10 | 202 | 204 | 201 | 202 | 98,000 |
2015/06/09 | 204 | 204 | 201 | 201 | 121,000 |
2015/06/08 | 207 | 208 | 204 | 204 | 121,000 |
2015/06/05 | 206 | 206 | 204 | 204 | 27,000 |
2015/06/04 | 205 | 206 | 201 | 204 | 61,000 |
2015/06/03 | 203 | 203 | 201 | 203 | 70,000 |
2015/06/02 | 207 | 207 | 203 | 203 | 93,000 |
2015/06/01 | 207 | 209 | 206 | 209 | 47,000 |
2015/05/29 | 207 | 208 | 204 | 207 | 63,000 |
2015/05/28 | 203 | 207 | 203 | 207 | 64,000 |
2015/05/27 | 204 | 205 | 202 | 203 | 80,000 |
2015/05/26 | 205 | 206 | 204 | 204 | 51,000 |
2015/05/25 | 208 | 208 | 203 | 205 | 90,000 |
2015/05/22 | 210 | 210 | 208 | 208 | 54,000 |
2015/05/21 | 210 | 212 | 208 | 210 | 102,000 |
2015/05/20 | 210 | 212 | 209 | 210 | 112,000 |
2015/05/19 | 209 | 210 | 207 | 210 | 129,000 |
2015/05/18 | 205 | 209 | 202 | 209 | 120,000 |
2015/05/15 | 201 | 205 | 198 | 205 | 115,000 |
2015/05/14 | 201 | 202 | 200 | 201 | 48,000 |
2015/05/13 | 205 | 206 | 201 | 202 | 53,000 |
2015/05/12 | 207 | 207 | 202 | 204 | 62,000 |
2015/05/11 | 206 | 209 | 205 | 206 | 67,000 |
2015/05/08 | 199 | 204 | 199 | 203 | 96,000 |
2015/05/07 | 197 | 200 | 196 | 197 | 42,000 |
2015/05/01 | 199 | 207 | 195 | 197 | 90,000 |
2015/04/30 | 207 | 207 | 198 | 200 | 116,000 |
2015/04/28 | 208 | 208 | 205 | 207 | 51,000 |
2015/04/27 | 207 | 210 | 203 | 206 | 69,000 |
2015/04/24 | 209 | 209 | 206 | 206 | 35,000 |
2015/04/23 | 211 | 211 | 208 | 208 | 118,000 |
2015/04/22 | 208 | 216 | 206 | 211 | 241,000 |
2015/04/21 | 204 | 208 | 204 | 206 | 105,000 |
2015/04/20 | 200 | 206 | 200 | 204 | 81,000 |
2015/04/17 | 202 | 205 | 201 | 202 | 143,000 |
2015/04/16 | 197 | 202 | 196 | 202 | 110,000 |
2015/04/15 | 195 | 196 | 195 | 195 | 51,000 |
2015/04/14 | 194 | 197 | 194 | 197 | 28,000 |
2015/04/13 | 197 | 197 | 194 | 194 | 25,000 |
2015/04/10 | 199 | 199 | 196 | 196 | 60,000 |
2015/04/09 | 197 | 198 | 196 | 197 | 27,000 |
2015/04/08 | 196 | 199 | 196 | 198 | 53,000 |
2015/04/07 | 192 | 196 | 192 | 196 | 53,000 |
2015/04/06 | 193 | 194 | 192 | 193 | 48,000 |
2015/04/03 | 200 | 200 | 193 | 197 | 77,000 |
2015/04/02 | 198 | 202 | 197 | 200 | 95,000 |
2015/04/01 | 199 | 200 | 195 | 198 | 96,000 |
2015/03/31 | 203 | 205 | 201 | 201 | 73,000 |
2015/03/30 | 200 | 202 | 198 | 200 | 173,000 |
2015/03/27 | 204 | 206 | 200 | 201 | 98,000 |
2015/03/26 | 208 | 210 | 206 | 207 | 130,000 |
2015/03/25 | 209 | 210 | 208 | 210 | 166,000 |
2015/03/24 | 206 | 209 | 206 | 207 | 106,000 |
2015/03/23 | 205 | 208 | 205 | 206 | 100,000 |
2015/03/20 | 199 | 209 | 199 | 204 | 133,000 |
2015/03/19 | 198 | 200 | 197 | 198 | 52,000 |
2015/03/18 | 197 | 200 | 195 | 199 | 60,000 |
2015/03/17 | 200 | 200 | 196 | 196 | 100,000 |
2015/03/16 | 197 | 200 | 194 | 198 | 58,000 |
2015/03/13 | 196 | 198 | 196 | 196 | 241,000 |
2015/03/12 | 195 | 195 | 193 | 194 | 91,000 |
2015/03/11 | 191 | 195 | 191 | 195 | 105,000 |
2015/03/10 | 192 | 192 | 190 | 191 | 42,000 |
2015/03/09 | 190 | 192 | 190 | 192 | 31,000 |
2015/03/06 | 192 | 192 | 190 | 190 | 48,000 |
2015/03/05 | 187 | 190 | 187 | 190 | 38,000 |
2015/03/04 | 189 | 190 | 187 | 187 | 80,000 |
2015/03/03 | 191 | 193 | 189 | 189 | 71,000 |
2015/03/02 | 191 | 193 | 190 | 191 | 58,000 |
2015/02/27 | 192 | 193 | 190 | 193 | 76,000 |
2015/02/26 | 191 | 192 | 191 | 192 | 90,000 |
2015/02/25 | 192 | 192 | 190 | 191 | 86,000 |
2015/02/24 | 193 | 193 | 191 | 191 | 89,000 |
2015/02/23 | 191 | 193 | 188 | 193 | 213,000 |
2015/02/20 | 191 | 192 | 187 | 190 | 193,000 |
2015/02/19 | 189 | 193 | 189 | 191 | 278,000 |
2015/02/18 | 188 | 189 | 186 | 188 | 203,000 |
2015/02/17 | 185 | 188 | 185 | 188 | 129,000 |
2015/02/16 | 182 | 187 | 182 | 184 | 138,000 |
2015/02/13 | 182 | 183 | 180 | 181 | 145,000 |
2015/02/12 | 179 | 183 | 178 | 182 | 225,000 |
2015/02/10 | 177 | 178 | 177 | 177 | 37,000 |
2015/02/09 | 180 | 180 | 177 | 178 | 42,000 |
2015/02/06 | 178 | 180 | 177 | 178 | 85,000 |
2015/02/05 | 178 | 179 | 176 | 177 | 72,000 |
2015/02/04 | 176 | 178 | 176 | 178 | 46,000 |
2015/02/03 | 175 | 176 | 174 | 175 | 62,000 |
2015/02/02 | 176 | 177 | 175 | 175 | 29,000 |
2015/01/30 | 177 | 177 | 174 | 176 | 97,000 |
2015/01/29 | 178 | 178 | 176 | 177 | 47,000 |
2015/01/28 | 176 | 178 | 176 | 178 | 59,000 |
2015/01/27 | 177 | 177 | 175 | 177 | 72,000 |
2015/01/26 | 177 | 177 | 175 | 176 | 27,000 |
2015/01/23 | 176 | 177 | 176 | 177 | 48,000 |
2015/01/22 | 174 | 175 | 173 | 175 | 44,000 |
2015/01/21 | 176 | 176 | 174 | 174 | 41,000 |
2015/01/20 | 172 | 176 | 172 | 176 | 58,000 |
2015/01/19 | 174 | 174 | 172 | 172 | 37,000 |
2015/01/16 | 174 | 175 | 173 | 173 | 121,000 |
2015/01/15 | 174 | 176 | 174 | 174 | 37,000 |
2015/01/14 | 174 | 175 | 174 | 174 | 36,000 |
2015/01/13 | 176 | 176 | 173 | 174 | 68,000 |
2015/01/09 | 177 | 177 | 175 | 176 | 59,000 |
2015/01/08 | 175 | 177 | 175 | 177 | 48,000 |
2015/01/07 | 176 | 179 | 175 | 175 | 64,000 |
2015/01/06 | 178 | 180 | 177 | 177 | 91,000 |
2015/01/05 | 178 | 180 | 178 | 180 | 22,000 |