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 |
|---|---|---|---|---|---|
| 2005/12/30 | 427 | 427 | 427 | 427 | 1,000 |
| 2005/12/28 | 427 | 427 | 410 | 426 | 43,000 |
| 2005/12/27 | 419 | 430 | 419 | 429 | 52,000 |
| 2005/12/26 | 410 | 420 | 408 | 416 | 27,000 |
| 2005/12/22 | 401 | 411 | 400 | 411 | 20,000 |
| 2005/12/21 | 380 | 395 | 376 | 395 | 20,000 |
| 2005/12/20 | 381 | 390 | 375 | 375 | 45,000 |
| 2005/12/19 | 410 | 410 | 381 | 381 | 35,000 |
| 2005/12/16 | 390 | 392 | 385 | 390 | 4,000 |
| 2005/12/15 | 385 | 386 | 385 | 386 | 2,000 |
| 2005/12/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/12/12 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/12/09 | 385 | 385 | 375 | 375 | 5,000 |
| 2005/12/08 | 380 | 380 | 375 | 375 | 6,000 |
| 2005/12/07 | 385 | 392 | 379 | 379 | 15,000 |
| 2005/12/06 | 391 | 400 | 391 | 395 | 4,000 |
| 2005/12/05 | 395 | 395 | 389 | 390 | 3,000 |
| 2005/12/02 | 390 | 390 | 389 | 389 | 5,000 |
| 2005/12/01 | 382 | 384 | 382 | 384 | 2,000 |
| 2005/11/30 | 381 | 382 | 381 | 382 | 2,000 |
| 2005/11/28 | 391 | 400 | 382 | 382 | 10,000 |
| 2005/11/17 | 379 | 380 | 379 | 380 | 3,000 |
| 2005/11/16 | 385 | 385 | 380 | 380 | 3,000 |
| 2005/11/15 | 391 | 392 | 391 | 392 | 2,000 |
| 2005/11/14 | 396 | 396 | 395 | 395 | 2,000 |
| 2005/11/09 | 400 | 400 | 389 | 395 | 7,000 |
| 2005/11/08 | 410 | 410 | 398 | 404 | 5,000 |
| 2005/11/07 | 398 | 435 | 394 | 411 | 39,000 |
| 2005/11/04 | 401 | 402 | 397 | 400 | 7,000 |
| 2005/11/01 | 400 | 400 | 400 | 400 | 13,000 |
| 2005/10/31 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/10/28 | 400 | 400 | 400 | 400 | 4,000 |
| 2005/10/27 | 404 | 405 | 401 | 402 | 4,000 |
| 2005/10/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/10/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/10/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/10/21 | 393 | 394 | 393 | 394 | 2,000 |
| 2005/10/20 | 395 | 395 | 394 | 395 | 5,000 |
| 2005/10/19 | 394 | 395 | 394 | 395 | 2,000 |
| 2005/10/18 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/10/17 | 395 | 400 | 392 | 392 | 9,000 |
| 2005/10/14 | 400 | 401 | 395 | 400 | 6,000 |
| 2005/10/13 | 387 | 388 | 385 | 388 | 10,000 |
| 2005/10/12 | 384 | 388 | 384 | 388 | 3,000 |
| 2005/10/05 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/10/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/09/30 | 369 | 370 | 369 | 370 | 2,000 |
| 2005/09/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/09/28 | 385 | 385 | 369 | 370 | 9,000 |
| 2005/09/27 | 400 | 400 | 393 | 393 | 3,000 |
| 2005/09/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/09/22 | 415 | 420 | 400 | 400 | 7,000 |
| 2005/09/21 | 421 | 422 | 420 | 420 | 4,000 |
| 2005/09/20 | 420 | 421 | 420 | 421 | 6,000 |
| 2005/09/16 | 415 | 424 | 415 | 420 | 11,000 |
| 2005/09/15 | 408 | 410 | 407 | 410 | 8,000 |
| 2005/09/14 | 395 | 398 | 395 | 398 | 4,000 |
| 2005/09/13 | 385 | 390 | 385 | 390 | 8,000 |
| 2005/09/09 | 380 | 385 | 380 | 385 | 2,000 |
| 2005/09/07 | 395 | 395 | 385 | 385 | 2,000 |
| 2005/09/06 | 366 | 367 | 366 | 367 | 2,000 |
| 2005/09/05 | 365 | 366 | 365 | 366 | 4,000 |
| 2005/09/01 | 356 | 365 | 356 | 362 | 4,000 |
| 2005/08/31 | 397 | 398 | 352 | 352 | 8,000 |
| 2005/08/29 | 405 | 405 | 400 | 400 | 13,000 |
| 2005/08/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/08/24 | 388 | 390 | 388 | 390 | 2,000 |
| 2005/08/23 | 395 | 395 | 390 | 390 | 7,000 |
| 2005/08/22 | 401 | 402 | 401 | 402 | 4,000 |
| 2005/08/19 | 402 | 402 | 402 | 402 | 1,000 |
| 2005/08/18 | 403 | 403 | 403 | 403 | 1,000 |
| 2005/08/17 | 409 | 410 | 402 | 402 | 8,000 |
| 2005/08/16 | 412 | 412 | 412 | 412 | 1,000 |
| 2005/08/15 | 450 | 451 | 444 | 444 | 8,000 |
| 2005/08/12 | 440 | 450 | 420 | 450 | 52,000 |
| 2005/08/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/08/10 | 405 | 450 | 405 | 433 | 50,000 |
| 2005/08/09 | 400 | 405 | 400 | 405 | 30,000 |
| 2005/08/08 | 396 | 396 | 396 | 396 | 2,000 |
| 2005/08/05 | 400 | 400 | 392 | 400 | 61,000 |
| 2005/08/04 | 381 | 400 | 370 | 400 | 202,000 |
| 2005/08/03 | 380 | 421 | 380 | 400 | 119,000 |
| 2005/08/02 | 366 | 376 | 365 | 371 | 22,000 |
| 2005/08/01 | 355 | 365 | 355 | 365 | 14,000 |
| 2005/07/28 | 354 | 356 | 345 | 345 | 28,000 |
| 2005/07/27 | 350 | 354 | 350 | 354 | 11,000 |
| 2005/07/26 | 344 | 345 | 344 | 345 | 5,000 |
| 2005/07/25 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/07/22 | 334 | 340 | 334 | 340 | 4,000 |
| 2005/07/21 | 325 | 325 | 323 | 324 | 12,000 |
| 2005/07/20 | 325 | 325 | 324 | 324 | 6,000 |
| 2005/07/15 | 327 | 328 | 327 | 328 | 2,000 |
| 2005/07/14 | 331 | 331 | 328 | 329 | 5,000 |
| 2005/07/13 | 330 | 330 | 329 | 330 | 9,000 |
| 2005/07/12 | 328 | 329 | 328 | 329 | 2,000 |
| 2005/07/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/07/07 | 330 | 330 | 325 | 325 | 3,000 |
| 2005/07/01 | 330 | 330 | 320 | 320 | 2,000 |
| 2005/06/30 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/06/27 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/06/23 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/06/22 | 345 | 345 | 335 | 335 | 3,000 |
| 2005/06/21 | 310 | 350 | 310 | 335 | 16,000 |
| 2005/06/20 | 325 | 325 | 318 | 318 | 4,000 |
| 2005/06/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/06/15 | 335 | 335 | 330 | 330 | 2,000 |
| 2005/06/14 | 330 | 335 | 328 | 330 | 7,000 |
| 2005/06/13 | 325 | 330 | 325 | 330 | 3,000 |
| 2005/06/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/06/08 | 319 | 320 | 319 | 320 | 3,000 |
| 2005/06/07 | 308 | 315 | 308 | 315 | 5,000 |
| 2005/06/06 | 303 | 305 | 303 | 305 | 2,000 |
| 2005/06/03 | 300 | 300 | 300 | 300 | 6,000 |
| 2005/06/02 | 302 | 302 | 300 | 300 | 2,000 |
| 2005/06/01 | 305 | 305 | 305 | 305 | 3,000 |
| 2005/05/31 | 304 | 305 | 296 | 296 | 13,000 |
| 2005/05/27 | 332 | 332 | 290 | 305 | 16,000 |
| 2005/05/26 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/05/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/05/19 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/05/18 | 340 | 342 | 340 | 342 | 3,000 |
| 2005/05/17 | 352 | 353 | 344 | 344 | 8,000 |
| 2005/05/16 | 350 | 356 | 350 | 351 | 22,000 |
| 2005/05/13 | 351 | 351 | 345 | 345 | 2,000 |
| 2005/05/11 | 350 | 350 | 350 | 350 | 3,000 |
| 2005/05/10 | 354 | 354 | 354 | 354 | 2,000 |
| 2005/05/09 | 354 | 354 | 350 | 350 | 7,000 |
| 2005/05/06 | 352 | 355 | 352 | 355 | 2,000 |
| 2005/05/02 | 352 | 352 | 352 | 352 | 1,000 |
| 2005/04/28 | 350 | 351 | 340 | 340 | 6,000 |
| 2005/04/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/04/26 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/04/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/20 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/04/19 | 367 | 367 | 355 | 355 | 6,000 |
| 2005/04/18 | 364 | 367 | 364 | 365 | 5,000 |
| 2005/04/15 | 370 | 370 | 359 | 359 | 14,000 |
| 2005/04/14 | 370 | 382 | 365 | 365 | 10,000 |
| 2005/04/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/04/12 | 385 | 385 | 380 | 381 | 4,000 |
| 2005/04/11 | 386 | 387 | 380 | 385 | 23,000 |
| 2005/04/08 | 385 | 390 | 385 | 390 | 4,000 |
| 2005/04/07 | 370 | 380 | 370 | 380 | 13,000 |
| 2005/04/06 | 357 | 357 | 355 | 355 | 7,000 |
| 2005/04/05 | 360 | 360 | 356 | 357 | 4,000 |
| 2005/04/04 | 364 | 365 | 364 | 364 | 4,000 |
| 2005/04/01 | 365 | 365 | 364 | 364 | 2,000 |
| 2005/03/31 | 370 | 370 | 364 | 364 | 6,000 |
| 2005/03/30 | 375 | 375 | 370 | 370 | 3,000 |
| 2005/03/29 | 383 | 383 | 382 | 382 | 2,000 |
| 2005/03/28 | 381 | 381 | 381 | 381 | 2,000 |
| 2005/03/25 | 405 | 405 | 390 | 390 | 24,000 |
| 2005/03/24 | 409 | 413 | 399 | 405 | 78,000 |
| 2005/03/23 | 390 | 430 | 390 | 399 | 76,000 |
| 2005/03/22 | 375 | 392 | 375 | 390 | 8,000 |
| 2005/03/18 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/03/17 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/03/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/14 | 390 | 390 | 375 | 375 | 18,000 |
| 2005/03/11 | 375 | 385 | 375 | 385 | 8,000 |
| 2005/03/10 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/03/09 | 385 | 386 | 385 | 385 | 5,000 |
| 2005/03/08 | 385 | 386 | 385 | 386 | 5,000 |
| 2005/03/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/03/04 | 396 | 400 | 385 | 385 | 16,000 |
| 2005/03/03 | 380 | 415 | 380 | 400 | 27,000 |
| 2005/03/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/03/01 | 379 | 380 | 379 | 380 | 4,000 |
| 2005/02/28 | 377 | 377 | 376 | 377 | 8,000 |
| 2005/02/25 | 371 | 377 | 370 | 375 | 11,000 |
| 2005/02/24 | 356 | 370 | 356 | 370 | 8,000 |
| 2005/02/23 | 355 | 355 | 355 | 355 | 3,000 |
| 2005/02/22 | 356 | 356 | 355 | 355 | 2,000 |
| 2005/02/21 | 354 | 355 | 354 | 355 | 4,000 |
| 2005/02/18 | 351 | 352 | 351 | 352 | 5,000 |
| 2005/02/17 | 349 | 352 | 347 | 350 | 9,000 |
| 2005/02/16 | 348 | 348 | 346 | 348 | 4,000 |
| 2005/02/15 | 345 | 346 | 344 | 345 | 5,000 |
| 2005/02/14 | 343 | 345 | 343 | 345 | 5,000 |
| 2005/02/10 | 348 | 348 | 339 | 340 | 13,000 |
| 2005/02/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/02/08 | 350 | 350 | 349 | 350 | 10,000 |
| 2005/02/07 | 350 | 350 | 347 | 350 | 10,000 |
| 2005/02/04 | 359 | 359 | 344 | 345 | 11,000 |
| 2005/02/03 | 359 | 359 | 350 | 355 | 7,000 |
| 2005/02/02 | 370 | 370 | 340 | 355 | 47,000 |
| 2005/02/01 | 380 | 383 | 380 | 383 | 5,000 |
| 2005/01/31 | 407 | 407 | 370 | 370 | 41,000 |
| 2005/01/28 | 421 | 423 | 409 | 412 | 17,000 |
| 2005/01/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/01/26 | 415 | 422 | 415 | 420 | 6,000 |
| 2005/01/25 | 419 | 429 | 419 | 420 | 15,000 |
| 2005/01/24 | 411 | 422 | 411 | 420 | 8,000 |
| 2005/01/21 | 411 | 418 | 410 | 410 | 17,000 |
| 2005/01/20 | 400 | 410 | 400 | 410 | 24,000 |
| 2005/01/19 | 400 | 400 | 398 | 400 | 10,000 |
| 2005/01/18 | 400 | 405 | 399 | 400 | 26,000 |
| 2005/01/17 | 400 | 410 | 398 | 400 | 51,000 |
| 2005/01/14 | 385 | 405 | 385 | 400 | 120,000 |
| 2005/01/13 | 375 | 390 | 370 | 390 | 43,000 |
| 2005/01/12 | 375 | 380 | 374 | 380 | 5,000 |
| 2005/01/11 | 379 | 380 | 373 | 375 | 16,000 |
| 2005/01/07 | 380 | 380 | 375 | 375 | 5,000 |
| 2005/01/06 | 380 | 385 | 370 | 375 | 30,000 |
| 2005/01/05 | 361 | 375 | 361 | 369 | 39,000 |
| 2005/01/04 | 340 | 360 | 335 | 360 | 16,000 |