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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 280 | 260 | 280 | 4,000 |
| 2003/12/29 | 250 | 255 | 245 | 255 | 4,000 |
| 2003/12/26 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/12/25 | 213 | 240 | 213 | 230 | 27,000 |
| 2003/12/24 | 270 | 270 | 205 | 205 | 9,000 |
| 2003/12/19 | 280 | 280 | 275 | 275 | 3,000 |
| 2003/12/15 | 285 | 290 | 285 | 285 | 3,000 |
| 2003/12/12 | 285 | 300 | 285 | 300 | 4,000 |
| 2003/12/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/12/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/01 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/11/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/26 | 295 | 297 | 295 | 295 | 5,000 |
| 2003/11/25 | 295 | 301 | 295 | 301 | 4,000 |
| 2003/11/20 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/11/19 | 300 | 300 | 297 | 297 | 3,000 |
| 2003/11/18 | 307 | 308 | 300 | 300 | 11,000 |
| 2003/11/17 | 318 | 318 | 310 | 310 | 6,000 |
| 2003/11/14 | 311 | 318 | 305 | 318 | 32,000 |
| 2003/11/13 | 300 | 320 | 300 | 310 | 42,000 |
| 2003/11/12 | 295 | 305 | 295 | 300 | 31,000 |
| 2003/11/11 | 300 | 300 | 293 | 300 | 30,000 |
| 2003/11/10 | 283 | 303 | 275 | 300 | 76,000 |
| 2003/11/07 | 255 | 285 | 255 | 282 | 21,000 |
| 2003/11/05 | 265 | 265 | 260 | 260 | 13,000 |
| 2003/10/31 | 228 | 235 | 228 | 230 | 21,000 |
| 2003/10/30 | 214 | 225 | 214 | 225 | 25,000 |
| 2003/10/29 | 210 | 215 | 210 | 215 | 7,000 |
| 2003/10/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/10/23 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/10/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/10/21 | 215 | 225 | 215 | 225 | 23,000 |
| 2003/10/20 | 215 | 215 | 210 | 210 | 4,000 |
| 2003/10/16 | 215 | 215 | 210 | 210 | 6,000 |
| 2003/10/15 | 200 | 208 | 200 | 208 | 17,000 |
| 2003/10/14 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/10/10 | 191 | 195 | 191 | 195 | 7,000 |
| 2003/10/07 | 190 | 191 | 190 | 190 | 4,000 |
| 2003/10/06 | 192 | 192 | 190 | 190 | 3,000 |
| 2003/10/01 | 190 | 191 | 190 | 191 | 2,000 |
| 2003/09/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/09/25 | 195 | 195 | 193 | 194 | 5,000 |
| 2003/09/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/09/22 | 200 | 200 | 198 | 199 | 11,000 |
| 2003/09/18 | 198 | 198 | 196 | 196 | 3,000 |
| 2003/09/17 | 200 | 200 | 195 | 195 | 3,000 |
| 2003/09/16 | 195 | 198 | 190 | 198 | 5,000 |
| 2003/09/12 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/09/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/09/05 | 185 | 190 | 185 | 190 | 2,000 |
| 2003/09/02 | 190 | 190 | 187 | 190 | 5,000 |
| 2003/09/01 | 195 | 195 | 185 | 190 | 32,000 |
| 2003/08/29 | 196 | 196 | 196 | 196 | 1,000 |
| 2003/08/28 | 200 | 200 | 196 | 197 | 12,000 |
| 2003/08/25 | 195 | 197 | 195 | 197 | 3,000 |
| 2003/08/22 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/08/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/08/20 | 192 | 195 | 190 | 194 | 6,000 |
| 2003/08/19 | 195 | 196 | 195 | 196 | 5,000 |
| 2003/08/15 | 200 | 200 | 195 | 195 | 2,000 |
| 2003/08/14 | 193 | 199 | 193 | 199 | 2,000 |
| 2003/08/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/08/08 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/08/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/01 | 199 | 200 | 199 | 200 | 6,000 |
| 2003/07/31 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/07/30 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/07/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/07/17 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/07/15 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/07/14 | 190 | 190 | 180 | 181 | 9,000 |
| 2003/07/10 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/07/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/07/04 | 185 | 190 | 185 | 190 | 3,000 |
| 2003/07/02 | 185 | 190 | 185 | 190 | 2,000 |
| 2003/07/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/06/30 | 185 | 190 | 185 | 190 | 3,000 |
| 2003/06/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/06/26 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/06/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/23 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/06/20 | 190 | 190 | 180 | 180 | 6,000 |
| 2003/06/16 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/06/13 | 195 | 195 | 190 | 190 | 2,000 |
| 2003/06/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/06/05 | 175 | 175 | 170 | 175 | 6,000 |
| 2003/06/04 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/06/03 | 167 | 170 | 167 | 170 | 5,000 |
| 2003/06/02 | 163 | 170 | 163 | 170 | 5,000 |
| 2003/05/28 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/05/27 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/05/26 | 164 | 165 | 164 | 165 | 2,000 |
| 2003/05/23 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/05/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/05/15 | 173 | 173 | 168 | 168 | 2,000 |
| 2003/05/14 | 170 | 172 | 170 | 172 | 3,000 |
| 2003/05/13 | 170 | 170 | 169 | 170 | 4,000 |
| 2003/04/28 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/04/25 | 185 | 200 | 160 | 170 | 22,000 |
| 2003/04/24 | 165 | 200 | 165 | 185 | 23,000 |
| 2003/04/22 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/04/21 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/04/17 | 140 | 140 | 135 | 140 | 3,000 |
| 2003/04/15 | 145 | 145 | 135 | 145 | 3,000 |
| 2003/04/14 | 130 | 145 | 130 | 140 | 13,000 |
| 2003/04/11 | 135 | 135 | 130 | 135 | 2,000 |
| 2003/04/10 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/04/03 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/04/02 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/03/31 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/28 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/27 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/03/26 | 140 | 140 | 140 | 140 | 4,000 |
| 2003/03/20 | 143 | 143 | 143 | 143 | 2,000 |
| 2003/03/18 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/03/17 | 150 | 150 | 140 | 140 | 4,000 |
| 2003/03/14 | 145 | 145 | 135 | 145 | 18,000 |
| 2003/03/10 | 140 | 145 | 140 | 145 | 4,000 |
| 2003/03/07 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/02/26 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/02/25 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/02/24 | 150 | 155 | 150 | 155 | 2,000 |
| 2003/02/20 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/19 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/02/17 | 160 | 165 | 160 | 165 | 5,000 |
| 2003/02/14 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/02/13 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/02/07 | 155 | 155 | 150 | 150 | 5,000 |
| 2003/02/06 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/05 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/02/04 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/02/03 | 145 | 160 | 145 | 160 | 10,000 |
| 2003/01/31 | 133 | 140 | 133 | 140 | 3,000 |
| 2003/01/17 | 145 | 145 | 140 | 140 | 7,000 |
| 2003/01/15 | 155 | 165 | 155 | 155 | 3,000 |
| 2003/01/14 | 130 | 160 | 130 | 160 | 18,000 |