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 |
---|---|---|---|---|---|
2016/12/30 | 1,605 | 1,607 | 1,595 | 1,602 | 6,500 |
2016/12/29 | 1,601 | 1,614 | 1,599 | 1,609 | 11,100 |
2016/12/28 | 1,615 | 1,625 | 1,613 | 1,618 | 4,500 |
2016/12/27 | 1,640 | 1,640 | 1,610 | 1,623 | 9,800 |
2016/12/26 | 1,651 | 1,651 | 1,625 | 1,625 | 6,800 |
2016/12/22 | 1,644 | 1,645 | 1,620 | 1,636 | 8,400 |
2016/12/21 | 1,658 | 1,660 | 1,633 | 1,640 | 9,200 |
2016/12/20 | 1,662 | 1,662 | 1,553 | 1,656 | 20,800 |
2016/12/19 | 1,669 | 1,669 | 1,665 | 1,668 | 8,700 |
2016/12/16 | 1,668 | 1,669 | 1,655 | 1,667 | 10,800 |
2016/12/15 | 1,650 | 1,668 | 1,650 | 1,655 | 12,500 |
2016/12/14 | 1,665 | 1,674 | 1,650 | 1,650 | 10,000 |
2016/12/13 | 1,675 | 1,685 | 1,664 | 1,669 | 20,100 |
2016/12/12 | 1,688 | 1,696 | 1,673 | 1,689 | 27,100 |
2016/12/09 | 1,648 | 1,688 | 1,648 | 1,688 | 15,800 |
2016/12/08 | 1,650 | 1,655 | 1,629 | 1,651 | 9,400 |
2016/12/07 | 1,620 | 1,646 | 1,620 | 1,642 | 11,200 |
2016/12/06 | 1,640 | 1,645 | 1,633 | 1,633 | 5,300 |
2016/12/05 | 1,641 | 1,641 | 1,626 | 1,626 | 5,900 |
2016/12/02 | 1,630 | 1,649 | 1,630 | 1,637 | 8,100 |
2016/12/01 | 1,630 | 1,648 | 1,617 | 1,635 | 8,300 |
2016/11/30 | 1,618 | 1,644 | 1,615 | 1,622 | 5,800 |
2016/11/29 | 1,640 | 1,640 | 1,615 | 1,629 | 7,400 |
2016/11/28 | 1,636 | 1,640 | 1,617 | 1,640 | 6,200 |
2016/11/25 | 1,605 | 1,636 | 1,605 | 1,633 | 6,700 |
2016/11/24 | 1,668 | 1,668 | 1,600 | 1,625 | 12,900 |
2016/11/22 | 1,612 | 1,630 | 1,612 | 1,620 | 7,800 |
2016/11/21 | 1,598 | 1,613 | 1,598 | 1,611 | 5,100 |
2016/11/18 | 1,620 | 1,620 | 1,594 | 1,598 | 7,500 |
2016/11/17 | 1,611 | 1,620 | 1,595 | 1,604 | 8,300 |
2016/11/16 | 1,608 | 1,612 | 1,573 | 1,612 | 10,600 |
2016/11/15 | 1,619 | 1,620 | 1,577 | 1,583 | 7,200 |
2016/11/14 | 1,620 | 1,639 | 1,603 | 1,615 | 8,200 |
2016/11/11 | 1,590 | 1,622 | 1,566 | 1,597 | 9,500 |
2016/11/10 | 1,530 | 1,588 | 1,530 | 1,586 | 6,600 |
2016/11/09 | 1,562 | 1,591 | 1,475 | 1,475 | 13,200 |
2016/11/08 | 1,600 | 1,600 | 1,561 | 1,575 | 6,900 |
2016/11/07 | 1,520 | 1,556 | 1,520 | 1,556 | 6,600 |
2016/11/04 | 1,530 | 1,530 | 1,514 | 1,516 | 4,900 |
2016/11/02 | 1,570 | 1,570 | 1,533 | 1,543 | 7,600 |
2016/11/01 | 1,588 | 1,597 | 1,565 | 1,580 | 5,100 |
2016/10/31 | 1,578 | 1,601 | 1,578 | 1,588 | 3,500 |
2016/10/28 | 1,600 | 1,606 | 1,583 | 1,596 | 12,800 |
2016/10/27 | 1,570 | 1,593 | 1,562 | 1,580 | 7,100 |
2016/10/26 | 1,598 | 1,598 | 1,573 | 1,589 | 6,300 |
2016/10/25 | 1,580 | 1,600 | 1,576 | 1,586 | 8,100 |
2016/10/24 | 1,570 | 1,576 | 1,570 | 1,576 | 3,000 |
2016/10/21 | 1,557 | 1,570 | 1,557 | 1,570 | 8,400 |
2016/10/20 | 1,570 | 1,580 | 1,510 | 1,557 | 6,800 |
2016/10/19 | 1,539 | 1,565 | 1,539 | 1,559 | 3,700 |
2016/10/18 | 1,551 | 1,554 | 1,533 | 1,535 | 2,800 |
2016/10/17 | 1,542 | 1,560 | 1,535 | 1,535 | 3,200 |
2016/10/14 | 1,533 | 1,538 | 1,516 | 1,530 | 7,400 |
2016/10/13 | 1,550 | 1,552 | 1,534 | 1,539 | 6,300 |
2016/10/12 | 1,541 | 1,561 | 1,505 | 1,524 | 5,600 |
2016/10/11 | 1,550 | 1,565 | 1,502 | 1,542 | 4,400 |
2016/10/07 | 1,549 | 1,561 | 1,523 | 1,561 | 7,000 |
2016/10/06 | 1,545 | 1,550 | 1,470 | 1,537 | 10,500 |
2016/10/05 | 1,547 | 1,547 | 1,509 | 1,530 | 9,100 |
2016/10/04 | 1,485 | 1,540 | 1,480 | 1,507 | 8,100 |
2016/10/03 | 1,472 | 1,481 | 1,464 | 1,467 | 9,100 |
2016/09/30 | 1,475 | 1,481 | 1,470 | 1,471 | 4,700 |
2016/09/29 | 1,470 | 1,511 | 1,470 | 1,486 | 13,000 |
2016/09/28 | 1,500 | 1,520 | 1,460 | 1,471 | 10,100 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 155 | 156 | 151 | 156 | 154,000 |
2016/09/26 | 157 | 158 | 156 | 158 | 66,000 |
2016/09/23 | 157 | 159 | 156 | 159 | 153,000 |
2016/09/21 | 154 | 160 | 150 | 157 | 209,000 |
2016/09/20 | 151 | 155 | 149 | 153 | 146,000 |
2016/09/16 | 146 | 151 | 145 | 150 | 115,000 |
2016/09/15 | 147 | 148 | 145 | 146 | 84,000 |
2016/09/14 | 150 | 150 | 147 | 147 | 53,000 |
2016/09/13 | 150 | 150 | 148 | 150 | 60,000 |
2016/09/12 | 152 | 152 | 148 | 151 | 62,000 |
2016/09/09 | 152 | 153 | 151 | 153 | 62,000 |
2016/09/08 | 152 | 152 | 150 | 152 | 43,000 |
2016/09/07 | 151 | 152 | 150 | 152 | 59,000 |
2016/09/06 | 152 | 153 | 152 | 152 | 24,000 |
2016/09/05 | 152 | 154 | 152 | 153 | 34,000 |
2016/09/02 | 152 | 153 | 151 | 152 | 69,000 |
2016/09/01 | 151 | 154 | 151 | 152 | 74,000 |
2016/08/31 | 149 | 151 | 149 | 151 | 50,000 |
2016/08/30 | 149 | 150 | 149 | 149 | 17,000 |
2016/08/29 | 151 | 151 | 149 | 150 | 22,000 |
2016/08/26 | 151 | 151 | 149 | 149 | 10,000 |
2016/08/25 | 151 | 151 | 150 | 151 | 18,000 |
2016/08/24 | 152 | 152 | 150 | 150 | 27,000 |
2016/08/23 | 148 | 149 | 148 | 149 | 28,000 |
2016/08/22 | 148 | 149 | 147 | 148 | 45,000 |
2016/08/19 | 147 | 148 | 147 | 147 | 27,000 |
2016/08/18 | 146 | 149 | 146 | 148 | 53,000 |
2016/08/17 | 146 | 147 | 145 | 145 | 73,000 |
2016/08/16 | 149 | 149 | 146 | 147 | 56,000 |
2016/08/15 | 147 | 149 | 147 | 148 | 93,000 |
2016/08/12 | 154 | 154 | 146 | 148 | 96,000 |
2016/08/10 | 152 | 152 | 151 | 152 | 16,000 |
2016/08/09 | 153 | 153 | 151 | 152 | 24,000 |
2016/08/08 | 150 | 152 | 149 | 151 | 49,000 |
2016/08/05 | 148 | 149 | 148 | 148 | 17,000 |
2016/08/04 | 149 | 149 | 146 | 148 | 57,000 |
2016/08/03 | 150 | 150 | 146 | 146 | 41,000 |
2016/08/02 | 154 | 154 | 150 | 150 | 34,000 |
2016/08/01 | 151 | 156 | 149 | 154 | 77,000 |
2016/07/29 | 145 | 155 | 143 | 154 | 111,000 |
2016/07/28 | 146 | 146 | 144 | 144 | 20,000 |
2016/07/27 | 146 | 148 | 145 | 146 | 31,000 |
2016/07/26 | 147 | 148 | 146 | 146 | 47,000 |
2016/07/25 | 147 | 148 | 146 | 147 | 48,000 |
2016/07/22 | 147 | 149 | 146 | 146 | 60,000 |
2016/07/21 | 147 | 149 | 145 | 147 | 179,000 |
2016/07/20 | 147 | 147 | 144 | 147 | 34,000 |
2016/07/19 | 148 | 148 | 145 | 147 | 44,000 |
2016/07/15 | 145 | 148 | 145 | 148 | 51,000 |
2016/07/14 | 142 | 148 | 142 | 145 | 45,000 |
2016/07/13 | 142 | 148 | 142 | 144 | 110,000 |
2016/07/12 | 139 | 144 | 139 | 142 | 108,000 |
2016/07/11 | 135 | 140 | 134 | 140 | 108,000 |
2016/07/08 | 135 | 136 | 133 | 133 | 46,000 |
2016/07/07 | 136 | 137 | 135 | 135 | 60,000 |
2016/07/06 | 137 | 137 | 135 | 136 | 77,000 |
2016/07/05 | 138 | 138 | 136 | 137 | 36,000 |
2016/07/04 | 139 | 139 | 138 | 138 | 31,000 |
2016/07/01 | 138 | 142 | 138 | 139 | 30,000 |
2016/06/30 | 139 | 140 | 138 | 138 | 36,000 |
2016/06/29 | 138 | 139 | 138 | 138 | 31,000 |
2016/06/28 | 135 | 139 | 135 | 137 | 72,000 |
2016/06/27 | 133 | 137 | 133 | 136 | 84,000 |
2016/06/24 | 145 | 145 | 133 | 134 | 150,000 |
2016/06/23 | 138 | 142 | 138 | 142 | 90,000 |
2016/06/22 | 139 | 139 | 138 | 138 | 36,000 |
2016/06/21 | 138 | 139 | 136 | 139 | 90,000 |
2016/06/20 | 137 | 139 | 137 | 138 | 146,000 |
2016/06/17 | 137 | 137 | 136 | 137 | 95,000 |
2016/06/16 | 137 | 138 | 136 | 136 | 70,000 |
2016/06/15 | 138 | 140 | 137 | 137 | 85,000 |
2016/06/14 | 139 | 139 | 138 | 138 | 82,000 |
2016/06/13 | 142 | 142 | 139 | 139 | 219,000 |
2016/06/10 | 142 | 143 | 141 | 143 | 166,000 |
2016/06/09 | 144 | 144 | 142 | 143 | 86,000 |
2016/06/08 | 144 | 144 | 144 | 144 | 25,000 |
2016/06/07 | 144 | 144 | 142 | 144 | 33,000 |
2016/06/06 | 143 | 143 | 141 | 143 | 83,000 |
2016/06/03 | 144 | 144 | 142 | 144 | 85,000 |
2016/06/02 | 146 | 146 | 143 | 144 | 68,000 |
2016/06/01 | 146 | 148 | 145 | 146 | 53,000 |
2016/05/31 | 146 | 147 | 145 | 147 | 48,000 |
2016/05/30 | 148 | 148 | 145 | 146 | 62,000 |
2016/05/27 | 148 | 148 | 145 | 146 | 18,000 |
2016/05/26 | 147 | 147 | 145 | 147 | 48,000 |
2016/05/25 | 147 | 147 | 145 | 146 | 31,000 |
2016/05/24 | 149 | 149 | 146 | 146 | 30,000 |
2016/05/23 | 150 | 150 | 148 | 149 | 71,000 |
2016/05/20 | 150 | 150 | 148 | 150 | 29,000 |
2016/05/19 | 148 | 150 | 146 | 150 | 123,000 |
2016/05/18 | 148 | 149 | 146 | 148 | 84,000 |
2016/05/17 | 148 | 148 | 145 | 148 | 38,000 |
2016/05/16 | 141 | 145 | 141 | 144 | 55,000 |
2016/05/13 | 145 | 145 | 141 | 141 | 70,000 |
2016/05/12 | 145 | 147 | 145 | 146 | 30,000 |
2016/05/11 | 148 | 149 | 146 | 148 | 54,000 |
2016/05/10 | 142 | 146 | 142 | 145 | 35,000 |
2016/05/09 | 143 | 143 | 142 | 142 | 30,000 |
2016/05/06 | 141 | 143 | 140 | 141 | 59,000 |
2016/05/02 | 141 | 144 | 141 | 141 | 82,000 |
2016/04/28 | 154 | 157 | 147 | 147 | 128,000 |
2016/04/27 | 156 | 156 | 154 | 155 | 45,000 |
2016/04/26 | 156 | 156 | 153 | 156 | 59,000 |
2016/04/25 | 153 | 156 | 152 | 156 | 71,000 |
2016/04/22 | 149 | 151 | 147 | 151 | 120,000 |
2016/04/21 | 145 | 149 | 145 | 149 | 92,000 |
2016/04/20 | 144 | 146 | 144 | 144 | 31,000 |
2016/04/19 | 144 | 145 | 143 | 143 | 80,000 |
2016/04/18 | 141 | 142 | 140 | 141 | 46,000 |
2016/04/15 | 142 | 145 | 142 | 144 | 75,000 |
2016/04/14 | 141 | 144 | 141 | 144 | 117,000 |
2016/04/13 | 141 | 143 | 140 | 140 | 85,000 |
2016/04/12 | 137 | 142 | 137 | 140 | 134,000 |
2016/04/11 | 139 | 139 | 135 | 137 | 147,000 |
2016/04/08 | 138 | 141 | 138 | 139 | 121,000 |
2016/04/07 | 140 | 141 | 139 | 139 | 38,000 |
2016/04/06 | 140 | 141 | 140 | 140 | 38,000 |
2016/04/05 | 141 | 142 | 140 | 140 | 76,000 |
2016/04/04 | 141 | 143 | 141 | 142 | 67,000 |
2016/04/01 | 147 | 147 | 141 | 141 | 121,000 |
2016/03/31 | 147 | 149 | 145 | 146 | 97,000 |
2016/03/30 | 150 | 150 | 146 | 147 | 33,000 |
2016/03/29 | 150 | 151 | 147 | 150 | 44,000 |
2016/03/28 | 149 | 152 | 149 | 151 | 78,000 |
2016/03/25 | 148 | 151 | 147 | 149 | 92,000 |
2016/03/24 | 153 | 153 | 148 | 148 | 129,000 |
2016/03/23 | 152 | 152 | 150 | 151 | 36,000 |
2016/03/22 | 149 | 151 | 149 | 150 | 84,000 |
2016/03/18 | 151 | 151 | 148 | 149 | 32,000 |
2016/03/17 | 149 | 151 | 149 | 150 | 37,000 |
2016/03/16 | 152 | 152 | 148 | 149 | 58,000 |
2016/03/15 | 151 | 152 | 149 | 151 | 62,000 |
2016/03/14 | 148 | 150 | 147 | 149 | 108,000 |
2016/03/11 | 144 | 147 | 144 | 147 | 194,000 |
2016/03/10 | 144 | 145 | 144 | 145 | 86,000 |
2016/03/09 | 144 | 144 | 142 | 143 | 87,000 |
2016/03/08 | 147 | 148 | 144 | 145 | 72,000 |
2016/03/07 | 147 | 148 | 146 | 147 | 75,000 |
2016/03/04 | 144 | 146 | 144 | 144 | 80,000 |
2016/03/03 | 142 | 145 | 142 | 144 | 92,000 |
2016/03/02 | 143 | 143 | 141 | 141 | 59,000 |
2016/03/01 | 142 | 142 | 140 | 140 | 59,000 |
2016/02/29 | 146 | 147 | 141 | 142 | 92,000 |
2016/02/26 | 146 | 147 | 145 | 145 | 45,000 |
2016/02/25 | 141 | 145 | 141 | 145 | 92,000 |
2016/02/24 | 141 | 144 | 140 | 141 | 189,000 |
2016/02/23 | 147 | 147 | 145 | 145 | 43,000 |
2016/02/22 | 146 | 146 | 144 | 146 | 84,000 |
2016/02/19 | 149 | 149 | 146 | 146 | 57,000 |
2016/02/18 | 147 | 151 | 147 | 149 | 74,000 |
2016/02/17 | 146 | 148 | 144 | 145 | 136,000 |
2016/02/16 | 145 | 149 | 145 | 146 | 71,000 |
2016/02/15 | 144 | 147 | 142 | 145 | 101,000 |
2016/02/12 | 138 | 143 | 138 | 140 | 129,000 |
2016/02/10 | 149 | 151 | 141 | 141 | 137,000 |
2016/02/09 | 152 | 152 | 148 | 149 | 130,000 |
2016/02/08 | 155 | 158 | 153 | 157 | 138,000 |
2016/02/05 | 160 | 160 | 156 | 157 | 157,000 |
2016/02/04 | 160 | 162 | 160 | 161 | 80,000 |
2016/02/03 | 160 | 161 | 160 | 160 | 72,000 |
2016/02/02 | 161 | 165 | 160 | 161 | 75,000 |
2016/02/01 | 166 | 166 | 161 | 162 | 90,000 |
2016/01/29 | 169 | 169 | 159 | 166 | 204,000 |
2016/01/28 | 166 | 170 | 165 | 169 | 161,000 |
2016/01/27 | 163 | 166 | 163 | 166 | 60,000 |
2016/01/26 | 163 | 163 | 161 | 161 | 119,000 |
2016/01/25 | 166 | 167 | 165 | 166 | 58,000 |
2016/01/22 | 163 | 165 | 162 | 165 | 87,000 |
2016/01/21 | 163 | 165 | 161 | 161 | 128,000 |
2016/01/20 | 168 | 168 | 162 | 162 | 108,000 |
2016/01/19 | 166 | 168 | 166 | 166 | 43,000 |
2016/01/18 | 166 | 166 | 165 | 166 | 68,000 |
2016/01/15 | 167 | 168 | 166 | 167 | 56,000 |
2016/01/14 | 168 | 169 | 166 | 167 | 92,000 |
2016/01/13 | 169 | 171 | 169 | 170 | 109,000 |
2016/01/12 | 169 | 170 | 167 | 167 | 275,000 |
2016/01/08 | 170 | 171 | 170 | 170 | 116,000 |
2016/01/07 | 173 | 173 | 171 | 171 | 57,000 |
2016/01/06 | 174 | 174 | 171 | 173 | 76,000 |
2016/01/05 | 171 | 175 | 171 | 174 | 46,000 |
2016/01/04 | 174 | 176 | 172 | 172 | 50,000 |