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 |
|---|---|---|---|---|---|
| 2006/12/28 | 330 | 331 | 330 | 331 | 7,000 |
| 2006/12/26 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/12/25 | 331 | 351 | 330 | 351 | 7,000 |
| 2006/12/22 | 330 | 331 | 330 | 331 | 11,000 |
| 2006/12/21 | 334 | 334 | 334 | 334 | 4,000 |
| 2006/12/20 | 334 | 334 | 334 | 334 | 4,000 |
| 2006/12/19 | 334 | 334 | 334 | 334 | 4,000 |
| 2006/12/18 | 339 | 339 | 334 | 334 | 2,000 |
| 2006/12/15 | 335 | 335 | 331 | 331 | 17,000 |
| 2006/12/14 | 337 | 338 | 335 | 335 | 8,000 |
| 2006/12/08 | 340 | 340 | 335 | 336 | 13,000 |
| 2006/12/07 | 333 | 333 | 333 | 333 | 4,000 |
| 2006/12/05 | 339 | 340 | 339 | 340 | 2,000 |
| 2006/12/04 | 338 | 340 | 338 | 340 | 4,000 |
| 2006/11/30 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/11/27 | 331 | 337 | 331 | 336 | 6,000 |
| 2006/11/22 | 335 | 335 | 335 | 335 | 4,000 |
| 2006/11/21 | 338 | 341 | 335 | 335 | 12,000 |
| 2006/11/20 | 341 | 341 | 340 | 340 | 3,000 |
| 2006/11/17 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/11/15 | 357 | 362 | 357 | 362 | 9,000 |
| 2006/11/14 | 352 | 357 | 352 | 357 | 4,000 |
| 2006/11/08 | 348 | 348 | 344 | 344 | 5,000 |
| 2006/11/02 | 343 | 346 | 343 | 346 | 3,000 |
| 2006/11/01 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/10/30 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/10/25 | 341 | 350 | 341 | 346 | 6,000 |
| 2006/10/24 | 360 | 362 | 342 | 348 | 10,000 |
| 2006/10/23 | 353 | 361 | 353 | 361 | 3,000 |
| 2006/10/20 | 350 | 351 | 340 | 350 | 30,000 |
| 2006/10/19 | 353 | 356 | 350 | 350 | 23,000 |
| 2006/10/18 | 352 | 355 | 350 | 350 | 48,000 |
| 2006/10/17 | 360 | 361 | 354 | 355 | 11,000 |
| 2006/10/16 | 362 | 363 | 362 | 363 | 2,000 |
| 2006/10/13 | 379 | 381 | 362 | 362 | 7,000 |
| 2006/10/10 | 366 | 396 | 366 | 396 | 4,000 |
| 2006/10/05 | 379 | 380 | 379 | 380 | 2,000 |
| 2006/09/29 | 380 | 381 | 380 | 381 | 2,000 |
| 2006/09/28 | 375 | 376 | 375 | 376 | 2,000 |
| 2006/09/21 | 392 | 392 | 392 | 392 | 2,000 |
| 2006/09/20 | 390 | 391 | 390 | 391 | 3,000 |
| 2006/09/19 | 388 | 394 | 388 | 394 | 2,000 |
| 2006/09/15 | 388 | 389 | 382 | 383 | 12,000 |
| 2006/09/14 | 381 | 384 | 371 | 381 | 20,000 |
| 2006/09/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/09/11 | 390 | 392 | 390 | 392 | 2,000 |
| 2006/09/08 | 394 | 400 | 385 | 385 | 8,000 |
| 2006/09/05 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/09/04 | 396 | 397 | 395 | 396 | 5,000 |
| 2006/08/30 | 406 | 408 | 399 | 399 | 6,000 |
| 2006/08/29 | 410 | 410 | 410 | 410 | 6,000 |
| 2006/08/28 | 410 | 411 | 410 | 411 | 2,000 |
| 2006/08/24 | 411 | 411 | 410 | 411 | 8,000 |
| 2006/08/22 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/08/21 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/08/18 | 410 | 411 | 410 | 410 | 4,000 |
| 2006/08/17 | 410 | 410 | 408 | 409 | 13,000 |
| 2006/08/16 | 410 | 410 | 408 | 408 | 5,000 |
| 2006/08/14 | 405 | 421 | 405 | 420 | 5,000 |
| 2006/08/11 | 402 | 403 | 400 | 400 | 4,000 |
| 2006/08/09 | 409 | 420 | 409 | 420 | 9,000 |
| 2006/08/07 | 401 | 404 | 401 | 404 | 4,000 |
| 2006/08/04 | 404 | 405 | 404 | 405 | 3,000 |
| 2006/08/03 | 405 | 413 | 405 | 413 | 2,000 |
| 2006/08/02 | 402 | 403 | 402 | 402 | 4,000 |
| 2006/08/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/07/25 | 384 | 386 | 380 | 381 | 4,000 |
| 2006/07/21 | 386 | 386 | 385 | 385 | 2,000 |
| 2006/07/20 | 404 | 404 | 398 | 398 | 2,000 |
| 2006/07/19 | 400 | 400 | 386 | 400 | 7,000 |
| 2006/07/18 | 424 | 424 | 400 | 400 | 5,000 |
| 2006/07/14 | 424 | 425 | 416 | 416 | 6,000 |
| 2006/07/13 | 430 | 430 | 424 | 424 | 3,000 |
| 2006/07/12 | 430 | 430 | 429 | 429 | 2,000 |
| 2006/07/10 | 438 | 439 | 434 | 435 | 7,000 |
| 2006/07/07 | 438 | 440 | 438 | 440 | 4,000 |
| 2006/07/05 | 441 | 442 | 441 | 441 | 3,000 |
| 2006/07/04 | 449 | 450 | 441 | 441 | 4,000 |
| 2006/07/03 | 450 | 450 | 449 | 449 | 3,000 |
| 2006/06/30 | 421 | 445 | 421 | 445 | 5,000 |
| 2006/06/28 | 430 | 430 | 428 | 428 | 2,000 |
| 2006/06/26 | 415 | 428 | 415 | 428 | 13,000 |
| 2006/06/23 | 413 | 413 | 413 | 413 | 6,000 |
| 2006/06/20 | 445 | 445 | 420 | 420 | 6,000 |
| 2006/06/19 | 433 | 435 | 432 | 435 | 7,000 |
| 2006/06/16 | 398 | 424 | 398 | 424 | 16,000 |
| 2006/06/15 | 390 | 391 | 390 | 391 | 3,000 |
| 2006/06/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/13 | 375 | 385 | 370 | 370 | 9,000 |
| 2006/06/12 | 371 | 374 | 371 | 374 | 3,000 |
| 2006/06/09 | 366 | 370 | 366 | 370 | 4,000 |
| 2006/06/08 | 370 | 370 | 365 | 366 | 7,000 |
| 2006/06/07 | 389 | 390 | 379 | 379 | 8,000 |
| 2006/06/06 | 392 | 393 | 392 | 393 | 2,000 |
| 2006/06/05 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/06/02 | 403 | 403 | 393 | 399 | 7,000 |
| 2006/06/01 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/05/31 | 400 | 405 | 400 | 403 | 6,000 |
| 2006/05/30 | 410 | 411 | 410 | 410 | 10,000 |
| 2006/05/29 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/05/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/05/25 | 409 | 410 | 409 | 410 | 4,000 |
| 2006/05/24 | 410 | 410 | 410 | 410 | 4,000 |
| 2006/05/22 | 412 | 414 | 407 | 407 | 19,000 |
| 2006/05/19 | 435 | 440 | 406 | 406 | 24,000 |
| 2006/05/18 | 430 | 435 | 429 | 435 | 23,000 |
| 2006/05/16 | 450 | 450 | 440 | 441 | 13,000 |
| 2006/05/15 | 480 | 480 | 440 | 440 | 2,000 |
| 2006/05/12 | 453 | 486 | 439 | 470 | 8,000 |
| 2006/05/11 | 477 | 478 | 461 | 462 | 14,000 |
| 2006/05/10 | 486 | 486 | 479 | 479 | 14,000 |
| 2006/05/09 | 484 | 535 | 470 | 471 | 62,000 |
| 2006/05/02 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/05/01 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/04/28 | 441 | 441 | 441 | 441 | 2,000 |
| 2006/04/26 | 447 | 447 | 447 | 447 | 2,000 |
| 2006/04/25 | 448 | 448 | 447 | 447 | 3,000 |
| 2006/04/24 | 454 | 454 | 453 | 453 | 6,000 |
| 2006/04/17 | 475 | 477 | 452 | 456 | 10,000 |
| 2006/04/14 | 477 | 477 | 451 | 455 | 10,000 |
| 2006/04/13 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/04/12 | 452 | 453 | 452 | 453 | 2,000 |
| 2006/04/11 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/04/10 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/04/07 | 470 | 471 | 460 | 460 | 14,000 |
| 2006/04/06 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/04/05 | 471 | 487 | 471 | 476 | 12,000 |
| 2006/04/04 | 505 | 510 | 471 | 471 | 35,000 |
| 2006/04/03 | 475 | 498 | 475 | 498 | 12,000 |
| 2006/03/31 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/03/30 | 450 | 477 | 448 | 465 | 16,000 |
| 2006/03/29 | 445 | 449 | 444 | 448 | 6,000 |
| 2006/03/28 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/03/27 | 438 | 438 | 435 | 435 | 8,000 |
| 2006/03/24 | 447 | 448 | 447 | 448 | 2,000 |
| 2006/03/22 | 450 | 450 | 448 | 448 | 3,000 |
| 2006/03/20 | 444 | 448 | 443 | 448 | 10,000 |
| 2006/03/17 | 434 | 435 | 434 | 435 | 2,000 |
| 2006/03/16 | 435 | 435 | 434 | 434 | 7,000 |
| 2006/03/15 | 436 | 436 | 435 | 435 | 5,000 |
| 2006/03/14 | 436 | 437 | 436 | 436 | 6,000 |
| 2006/03/10 | 436 | 436 | 435 | 436 | 6,000 |
| 2006/03/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/03/08 | 435 | 436 | 435 | 436 | 12,000 |
| 2006/03/07 | 429 | 432 | 429 | 432 | 6,000 |
| 2006/03/06 | 427 | 435 | 427 | 435 | 11,000 |
| 2006/03/03 | 411 | 428 | 411 | 420 | 21,000 |
| 2006/03/02 | 425 | 425 | 396 | 402 | 104,000 |
| 2006/03/01 | 436 | 437 | 426 | 428 | 25,000 |
| 2006/02/28 | 454 | 465 | 431 | 431 | 43,000 |
| 2006/02/27 | 480 | 480 | 450 | 465 | 18,000 |
| 2006/02/22 | 484 | 500 | 484 | 500 | 11,000 |
| 2006/02/21 | 485 | 495 | 475 | 495 | 6,000 |
| 2006/02/20 | 500 | 500 | 476 | 476 | 2,000 |
| 2006/02/17 | 520 | 521 | 505 | 505 | 7,000 |
| 2006/02/16 | 532 | 532 | 520 | 520 | 11,000 |
| 2006/02/15 | 535 | 536 | 532 | 532 | 3,000 |
| 2006/02/14 | 535 | 536 | 535 | 536 | 2,000 |
| 2006/02/13 | 545 | 545 | 525 | 535 | 5,000 |
| 2006/02/10 | 551 | 556 | 550 | 555 | 11,000 |
| 2006/02/09 | 555 | 557 | 554 | 555 | 11,000 |
| 2006/02/08 | 549 | 550 | 549 | 550 | 4,000 |
| 2006/02/07 | 510 | 562 | 510 | 550 | 20,000 |
| 2006/02/06 | 504 | 505 | 504 | 505 | 4,000 |
| 2006/02/03 | 515 | 515 | 510 | 510 | 13,000 |
| 2006/02/02 | 517 | 519 | 517 | 519 | 2,000 |
| 2006/02/01 | 520 | 520 | 519 | 519 | 4,000 |
| 2006/01/31 | 520 | 532 | 520 | 530 | 12,000 |
| 2006/01/30 | 520 | 520 | 520 | 520 | 3,000 |
| 2006/01/27 | 520 | 520 | 515 | 515 | 6,000 |
| 2006/01/26 | 520 | 521 | 518 | 519 | 6,000 |
| 2006/01/25 | 518 | 524 | 518 | 524 | 8,000 |
| 2006/01/24 | 515 | 518 | 509 | 518 | 13,000 |
| 2006/01/23 | 517 | 525 | 515 | 518 | 18,000 |
| 2006/01/20 | 520 | 540 | 520 | 535 | 14,000 |
| 2006/01/19 | 480 | 510 | 480 | 510 | 23,000 |
| 2006/01/18 | 519 | 520 | 465 | 485 | 34,000 |
| 2006/01/17 | 499 | 570 | 499 | 522 | 82,000 |
| 2006/01/16 | 479 | 520 | 479 | 503 | 39,000 |
| 2006/01/13 | 469 | 495 | 469 | 479 | 32,000 |
| 2006/01/12 | 456 | 461 | 456 | 461 | 6,000 |
| 2006/01/11 | 450 | 453 | 450 | 451 | 7,000 |
| 2006/01/10 | 450 | 460 | 450 | 450 | 29,000 |
| 2006/01/06 | 450 | 450 | 449 | 450 | 6,000 |
| 2006/01/05 | 450 | 451 | 449 | 450 | 7,000 |
| 2006/01/04 | 429 | 445 | 429 | 445 | 18,000 |