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 |
---|---|---|---|---|---|
2000/12/29 | 230 | 230 | 230 | 230 | 2,000 |
2000/12/27 | 235 | 235 | 235 | 235 | 6,000 |
2000/12/25 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/22 | 230 | 230 | 230 | 230 | 5,000 |
2000/12/20 | 235 | 235 | 230 | 235 | 7,000 |
2000/12/18 | 235 | 240 | 235 | 240 | 6,000 |
2000/12/15 | 235 | 240 | 235 | 235 | 10,000 |
2000/12/14 | 240 | 240 | 235 | 235 | 5,000 |
2000/12/13 | 240 | 240 | 240 | 240 | 1,000 |
2000/12/12 | 240 | 240 | 235 | 235 | 2,000 |
2000/12/11 | 235 | 240 | 230 | 235 | 12,000 |
2000/12/08 | 230 | 235 | 230 | 230 | 19,000 |
2000/12/07 | 235 | 235 | 230 | 235 | 11,000 |
2000/12/06 | 230 | 240 | 225 | 230 | 19,000 |
2000/12/05 | 250 | 250 | 230 | 230 | 36,000 |
2000/12/04 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/01 | 245 | 250 | 245 | 250 | 6,000 |
2000/11/30 | 245 | 245 | 245 | 245 | 1,000 |
2000/11/28 | 245 | 245 | 240 | 240 | 3,000 |
2000/11/27 | 225 | 250 | 225 | 250 | 25,000 |
2000/11/24 | 220 | 225 | 220 | 220 | 19,000 |
2000/11/22 | 215 | 215 | 215 | 215 | 5,000 |
2000/11/21 | 210 | 210 | 205 | 205 | 8,000 |
2000/11/20 | 215 | 215 | 215 | 215 | 3,000 |
2000/11/17 | 215 | 215 | 215 | 215 | 2,000 |
2000/11/16 | 215 | 215 | 210 | 210 | 10,000 |
2000/11/15 | 215 | 215 | 215 | 215 | 2,000 |
2000/11/14 | 215 | 230 | 215 | 215 | 23,000 |
2000/11/13 | 215 | 215 | 215 | 215 | 1,000 |
2000/11/10 | 220 | 220 | 215 | 215 | 17,000 |
2000/11/09 | 220 | 220 | 220 | 220 | 11,000 |
2000/11/08 | 225 | 225 | 210 | 220 | 28,000 |
2000/11/07 | 220 | 220 | 220 | 220 | 6,000 |
2000/11/02 | 225 | 225 | 225 | 225 | 2,000 |
2000/11/01 | 220 | 225 | 220 | 225 | 4,000 |
2000/10/31 | 215 | 220 | 215 | 220 | 8,000 |
2000/10/30 | 230 | 240 | 220 | 230 | 17,000 |
2000/10/27 | 240 | 245 | 235 | 240 | 17,000 |
2000/10/26 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/25 | 255 | 255 | 255 | 255 | 9,000 |
2000/10/24 | 255 | 255 | 255 | 255 | 13,000 |
2000/10/23 | 255 | 260 | 255 | 255 | 27,000 |
2000/10/20 | 245 | 255 | 240 | 255 | 16,000 |
2000/10/19 | 240 | 250 | 240 | 245 | 27,000 |
2000/10/18 | 260 | 260 | 225 | 235 | 21,000 |
2000/10/17 | 270 | 270 | 260 | 260 | 10,000 |
2000/10/16 | 290 | 290 | 270 | 270 | 19,000 |
2000/10/13 | 295 | 295 | 285 | 290 | 6,000 |
2000/10/12 | 295 | 295 | 290 | 295 | 4,000 |
2000/10/11 | 290 | 295 | 290 | 290 | 17,000 |
2000/10/06 | 290 | 300 | 290 | 300 | 6,000 |
2000/10/05 | 340 | 340 | 290 | 300 | 19,000 |
2000/10/04 | 365 | 365 | 340 | 350 | 11,000 |
2000/10/03 | 375 | 375 | 370 | 370 | 3,000 |
2000/09/29 | 380 | 380 | 380 | 380 | 2,000 |
2000/09/27 | 390 | 390 | 385 | 390 | 4,000 |
2000/09/26 | 385 | 395 | 385 | 395 | 3,000 |
2000/09/25 | 400 | 400 | 390 | 400 | 5,000 |
2000/09/22 | 400 | 405 | 395 | 395 | 4,000 |
2000/09/21 | 400 | 405 | 400 | 405 | 10,000 |
2000/09/19 | 390 | 390 | 390 | 390 | 4,000 |
2000/09/18 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/14 | 395 | 400 | 395 | 400 | 3,000 |
2000/09/12 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/11 | 400 | 400 | 400 | 400 | 3,000 |
2000/09/08 | 400 | 400 | 395 | 400 | 12,000 |
2000/09/07 | 400 | 400 | 395 | 395 | 3,000 |
2000/09/06 | 400 | 400 | 398 | 398 | 15,000 |
2000/09/04 | 400 | 405 | 400 | 400 | 4,000 |
2000/09/01 | 405 | 405 | 400 | 400 | 2,000 |
2000/08/31 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/29 | 395 | 400 | 395 | 400 | 5,000 |
2000/08/28 | 395 | 405 | 395 | 400 | 7,000 |
2000/08/25 | 400 | 400 | 395 | 395 | 3,000 |
2000/08/24 | 400 | 405 | 400 | 405 | 2,000 |
2000/08/22 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/21 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/18 | 405 | 405 | 400 | 400 | 3,000 |
2000/08/16 | 400 | 400 | 400 | 400 | 4,000 |
2000/08/15 | 400 | 405 | 400 | 405 | 4,000 |
2000/08/14 | 410 | 410 | 400 | 400 | 4,000 |
2000/08/11 | 405 | 405 | 400 | 405 | 10,000 |
2000/08/10 | 400 | 410 | 400 | 410 | 3,000 |
2000/08/09 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/08 | 415 | 415 | 410 | 415 | 7,000 |
2000/08/07 | 400 | 410 | 400 | 410 | 5,000 |
2000/08/04 | 400 | 400 | 400 | 400 | 2,000 |
2000/08/03 | 420 | 420 | 410 | 410 | 9,000 |
2000/08/02 | 430 | 430 | 420 | 420 | 3,000 |
2000/08/01 | 430 | 430 | 430 | 430 | 2,000 |
2000/07/28 | 430 | 430 | 430 | 430 | 2,000 |
2000/07/27 | 430 | 440 | 430 | 430 | 8,000 |
2000/07/26 | 430 | 440 | 430 | 435 | 5,000 |
2000/07/24 | 450 | 450 | 440 | 440 | 6,000 |
2000/07/21 | 455 | 455 | 445 | 445 | 4,000 |
2000/07/19 | 455 | 455 | 450 | 450 | 3,000 |
2000/07/17 | 460 | 460 | 445 | 455 | 14,000 |
2000/07/14 | 450 | 460 | 450 | 460 | 12,000 |
2000/07/13 | 450 | 450 | 450 | 450 | 3,000 |
2000/07/12 | 450 | 450 | 445 | 445 | 5,000 |
2000/07/10 | 445 | 450 | 445 | 445 | 3,000 |
2000/07/07 | 450 | 450 | 440 | 445 | 7,000 |
2000/07/06 | 450 | 455 | 445 | 445 | 14,000 |
2000/07/05 | 415 | 445 | 405 | 445 | 27,000 |
2000/07/04 | 405 | 415 | 405 | 410 | 5,000 |
2000/07/03 | 415 | 415 | 410 | 410 | 7,000 |
2000/06/30 | 415 | 415 | 410 | 415 | 4,000 |
2000/06/29 | 435 | 435 | 410 | 420 | 13,000 |
2000/06/28 | 435 | 435 | 435 | 435 | 5,000 |
2000/06/27 | 435 | 435 | 435 | 435 | 2,000 |
2000/06/26 | 440 | 445 | 440 | 441 | 4,000 |
2000/06/23 | 440 | 440 | 440 | 440 | 1,000 |
2000/06/22 | 440 | 450 | 440 | 440 | 6,000 |
2000/06/21 | 440 | 450 | 440 | 450 | 2,000 |
2000/06/20 | 455 | 455 | 450 | 450 | 4,000 |
2000/06/19 | 460 | 460 | 460 | 460 | 2,000 |
2000/06/16 | 475 | 475 | 470 | 470 | 4,000 |
2000/06/15 | 480 | 480 | 475 | 475 | 7,000 |
2000/06/14 | 485 | 485 | 480 | 485 | 10,000 |
2000/06/13 | 480 | 480 | 470 | 480 | 4,000 |
2000/06/12 | 495 | 495 | 480 | 480 | 10,000 |
2000/06/09 | 500 | 520 | 490 | 490 | 51,000 |
2000/06/08 | 420 | 490 | 420 | 490 | 37,000 |
2000/06/07 | 425 | 430 | 420 | 420 | 5,000 |
2000/06/06 | 440 | 442 | 430 | 430 | 11,000 |
2000/06/05 | 440 | 450 | 440 | 442 | 13,000 |
2000/06/02 | 440 | 440 | 440 | 440 | 6,000 |
2000/05/31 | 440 | 440 | 435 | 435 | 8,000 |
2000/05/30 | 445 | 445 | 440 | 440 | 6,000 |
2000/05/29 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/26 | 455 | 455 | 450 | 450 | 7,000 |
2000/05/25 | 455 | 455 | 440 | 450 | 7,000 |
2000/05/24 | 445 | 450 | 440 | 440 | 15,000 |
2000/05/23 | 455 | 455 | 450 | 450 | 4,000 |
2000/05/22 | 480 | 485 | 460 | 460 | 7,000 |
2000/05/19 | 490 | 490 | 480 | 490 | 16,000 |
2000/05/18 | 495 | 500 | 495 | 500 | 2,000 |
2000/05/17 | 505 | 505 | 495 | 495 | 25,000 |
2000/05/16 | 505 | 505 | 495 | 495 | 9,000 |
2000/05/15 | 505 | 505 | 495 | 500 | 7,000 |
2000/05/12 | 495 | 505 | 495 | 505 | 20,000 |
2000/05/11 | 510 | 510 | 500 | 500 | 8,000 |
2000/05/10 | 520 | 525 | 515 | 515 | 10,000 |
2000/05/09 | 530 | 530 | 520 | 520 | 4,000 |
2000/05/08 | 530 | 530 | 520 | 530 | 9,000 |
2000/05/02 | 520 | 525 | 520 | 520 | 8,000 |
2000/05/01 | 515 | 515 | 510 | 510 | 6,000 |
2000/04/28 | 510 | 510 | 495 | 505 | 25,000 |
2000/04/27 | 485 | 510 | 485 | 505 | 28,000 |
2000/04/26 | 485 | 500 | 485 | 490 | 17,000 |
2000/04/25 | 525 | 525 | 480 | 498 | 47,000 |
2000/04/24 | 530 | 540 | 525 | 525 | 19,000 |
2000/04/21 | 545 | 545 | 535 | 540 | 17,000 |
2000/04/20 | 550 | 560 | 535 | 550 | 124,000 |
2000/04/19 | 580 | 585 | 540 | 555 | 582,000 |