トスネット(4754)の株価時系列情報
トスネット(4754)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 |
---|---|---|---|---|---|
2002/12/30 | 125 | 125 | 125 | 125 | 1,000 |
2002/12/26 | 120 | 130 | 120 | 130 | 7,000 |
2002/12/20 | 120 | 120 | 120 | 120 | 1,000 |
2002/12/19 | 120 | 120 | 120 | 120 | 8,000 |
2002/12/17 | 120 | 120 | 120 | 120 | 2,000 |
2002/12/16 | 130 | 130 | 130 | 130 | 2,000 |
2002/12/13 | 125 | 125 | 120 | 120 | 10,000 |
2002/12/09 | 120 | 120 | 120 | 120 | 1,000 |
2002/12/06 | 125 | 125 | 125 | 125 | 1,000 |
2002/12/05 | 120 | 120 | 120 | 120 | 3,000 |
2002/12/04 | 120 | 120 | 120 | 120 | 2,000 |
2002/11/29 | 124 | 124 | 123 | 124 | 4,000 |
2002/11/28 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/22 | 115 | 123 | 115 | 123 | 18,000 |
2002/11/19 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/18 | 123 | 123 | 123 | 123 | 4,000 |
2002/11/15 | 130 | 130 | 125 | 125 | 3,000 |
2002/11/14 | 123 | 123 | 120 | 120 | 7,000 |
2002/11/08 | 122 | 122 | 122 | 122 | 1,000 |
2002/11/07 | 120 | 120 | 115 | 115 | 3,000 |
2002/11/05 | 135 | 135 | 120 | 120 | 11,000 |
2002/11/01 | 135 | 135 | 135 | 135 | 1,000 |
2002/10/31 | 140 | 140 | 140 | 140 | 2,000 |
2002/10/30 | 135 | 140 | 135 | 140 | 5,000 |
2002/10/29 | 130 | 130 | 130 | 130 | 5,000 |
2002/10/25 | 135 | 135 | 130 | 130 | 3,000 |
2002/10/24 | 140 | 140 | 135 | 135 | 3,000 |
2002/10/23 | 140 | 140 | 140 | 140 | 4,000 |
2002/10/16 | 150 | 150 | 150 | 150 | 3,000 |
2002/10/15 | 154 | 154 | 150 | 154 | 4,000 |
2002/10/11 | 154 | 154 | 154 | 154 | 2,000 |
2002/10/07 | 150 | 150 | 150 | 150 | 2,000 |
2002/10/03 | 160 | 160 | 160 | 160 | 3,000 |
2002/09/30 | 170 | 170 | 170 | 170 | 3,000 |
2002/09/26 | 173 | 173 | 173 | 173 | 4,000 |
2002/09/25 | 180 | 180 | 180 | 180 | 1,000 |
2002/09/24 | 185 | 185 | 185 | 185 | 2,000 |
2002/09/17 | 172 | 190 | 172 | 190 | 9,000 |
2002/09/13 | 173 | 173 | 173 | 173 | 3,000 |
2002/09/12 | 165 | 165 | 165 | 165 | 2,000 |
2002/09/09 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/29 | 170 | 170 | 170 | 170 | 4,000 |
2002/08/28 | 170 | 170 | 170 | 170 | 3,000 |
2002/08/27 | 175 | 175 | 170 | 170 | 6,000 |
2002/08/15 | 180 | 182 | 180 | 180 | 5,000 |
2002/08/14 | 180 | 180 | 180 | 180 | 6,000 |
2002/08/13 | 175 | 175 | 175 | 175 | 1,000 |
2002/08/08 | 172 | 172 | 172 | 172 | 2,000 |
2002/08/06 | 175 | 175 | 170 | 170 | 3,000 |
2002/07/24 | 175 | 175 | 175 | 175 | 6,000 |
2002/07/22 | 176 | 176 | 175 | 176 | 3,000 |
2002/07/19 | 176 | 176 | 176 | 176 | 1,000 |
2002/07/17 | 175 | 175 | 175 | 175 | 1,000 |
2002/07/15 | 185 | 185 | 185 | 185 | 1,000 |
2002/07/12 | 175 | 180 | 175 | 180 | 6,000 |
2002/07/11 | 179 | 179 | 179 | 179 | 1,000 |
2002/07/08 | 176 | 176 | 175 | 175 | 2,000 |
2002/07/05 | 175 | 175 | 175 | 175 | 1,000 |
2002/06/27 | 180 | 180 | 175 | 180 | 4,000 |
2002/06/26 | 180 | 180 | 180 | 180 | 1,000 |
2002/06/24 | 180 | 180 | 175 | 180 | 10,000 |
2002/06/21 | 180 | 180 | 175 | 180 | 8,000 |
2002/06/18 | 175 | 175 | 175 | 175 | 8,000 |
2002/06/17 | 185 | 185 | 185 | 185 | 2,000 |
2002/06/14 | 175 | 180 | 175 | 175 | 13,000 |
2002/06/10 | 175 | 175 | 175 | 175 | 1,000 |
2002/06/07 | 170 | 170 | 170 | 170 | 1,000 |
2002/06/05 | 180 | 185 | 175 | 180 | 7,000 |
2002/06/04 | 185 | 185 | 185 | 185 | 3,000 |
2002/06/03 | 190 | 190 | 190 | 190 | 2,000 |
2002/05/30 | 190 | 190 | 190 | 190 | 1,000 |
2002/05/29 | 190 | 190 | 190 | 190 | 2,000 |
2002/05/28 | 192 | 195 | 192 | 195 | 4,000 |
2002/05/27 | 190 | 193 | 186 | 193 | 7,000 |
2002/05/24 | 185 | 190 | 185 | 190 | 2,000 |
2002/05/22 | 195 | 195 | 195 | 195 | 4,000 |
2002/05/21 | 200 | 201 | 200 | 201 | 3,000 |
2002/05/20 | 200 | 205 | 200 | 200 | 8,000 |
2002/05/17 | 200 | 200 | 200 | 200 | 4,000 |
2002/05/16 | 200 | 200 | 200 | 200 | 2,000 |
2002/05/15 | 200 | 200 | 200 | 200 | 2,000 |
2002/05/14 | 186 | 195 | 186 | 195 | 10,000 |
2002/05/13 | 195 | 195 | 195 | 195 | 6,000 |
2002/05/09 | 190 | 190 | 188 | 190 | 5,000 |
2002/05/08 | 189 | 190 | 189 | 190 | 3,000 |
2002/05/07 | 185 | 185 | 185 | 185 | 3,000 |
2002/05/02 | 185 | 185 | 185 | 185 | 5,000 |
2002/05/01 | 185 | 185 | 180 | 185 | 23,000 |
2002/04/30 | 185 | 190 | 185 | 185 | 9,000 |
2002/04/26 | 185 | 195 | 185 | 185 | 30,000 |
2002/04/25 | 185 | 185 | 185 | 185 | 3,000 |
2002/04/24 | 175 | 180 | 175 | 180 | 6,000 |
2002/04/22 | 180 | 180 | 180 | 180 | 1,000 |
2002/04/19 | 180 | 180 | 180 | 180 | 5,000 |
2002/04/18 | 180 | 180 | 180 | 180 | 3,000 |
2002/04/15 | 185 | 185 | 185 | 185 | 2,000 |
2002/04/12 | 180 | 180 | 175 | 180 | 11,000 |
2002/04/11 | 175 | 175 | 175 | 175 | 2,000 |
2002/04/09 | 170 | 175 | 170 | 175 | 7,000 |
2002/04/08 | 170 | 175 | 170 | 175 | 2,000 |
2002/04/05 | 170 | 175 | 170 | 175 | 3,000 |
2002/04/01 | 175 | 180 | 175 | 176 | 5,000 |
2002/03/28 | 180 | 180 | 180 | 180 | 2,000 |
2002/03/20 | 170 | 180 | 170 | 180 | 2,000 |
2002/03/19 | 180 | 180 | 170 | 171 | 7,000 |
2002/03/15 | 185 | 185 | 175 | 178 | 10,000 |
2002/03/14 | 185 | 185 | 185 | 185 | 3,000 |
2002/03/13 | 180 | 185 | 180 | 180 | 5,000 |
2002/03/12 | 180 | 180 | 175 | 175 | 6,000 |
2002/03/11 | 170 | 175 | 165 | 175 | 11,000 |
2002/03/08 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/07 | 155 | 165 | 150 | 165 | 5,000 |
2002/03/06 | 165 | 170 | 150 | 165 | 39,000 |
2002/03/05 | 180 | 180 | 170 | 174 | 11,000 |
2002/03/04 | 170 | 180 | 170 | 175 | 5,000 |
2002/03/01 | 185 | 185 | 160 | 160 | 22,000 |
2002/02/28 | 195 | 195 | 185 | 185 | 6,000 |
2002/02/27 | 200 | 200 | 195 | 200 | 3,000 |
2002/02/25 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/19 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/15 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/14 | 198 | 198 | 193 | 193 | 5,000 |
2002/02/13 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/05 | 185 | 185 | 185 | 185 | 1,000 |
2002/02/01 | 195 | 195 | 195 | 195 | 1,000 |
2002/01/31 | 195 | 195 | 190 | 190 | 3,000 |
2002/01/30 | 200 | 200 | 200 | 200 | 7,000 |
2002/01/23 | 195 | 195 | 190 | 195 | 11,000 |
2002/01/22 | 195 | 200 | 195 | 200 | 4,000 |
2002/01/16 | 200 | 200 | 200 | 200 | 3,000 |
2002/01/15 | 200 | 200 | 200 | 200 | 3,000 |
2002/01/11 | 195 | 195 | 195 | 195 | 6,000 |
2002/01/07 | 193 | 193 | 185 | 190 | 6,000 |
2002/01/04 | 190 | 190 | 190 | 190 | 2,000 |