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 |
|---|---|---|---|---|---|
| 2008/12/26 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/12/25 | 177 | 177 | 177 | 177 | 2,000 |
| 2008/12/24 | 183 | 183 | 176 | 176 | 3,000 |
| 2008/12/17 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/12/15 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/12/12 | 192 | 192 | 192 | 192 | 3,000 |
| 2008/12/10 | 175 | 175 | 175 | 175 | 10,000 |
| 2008/11/26 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/11/17 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/11/14 | 195 | 199 | 195 | 199 | 4,000 |
| 2008/11/13 | 180 | 185 | 180 | 185 | 2,000 |
| 2008/11/11 | 168 | 171 | 168 | 171 | 9,000 |
| 2008/11/10 | 166 | 166 | 166 | 166 | 5,000 |
| 2008/10/24 | 161 | 161 | 161 | 161 | 5,000 |
| 2008/10/15 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/14 | 180 | 180 | 170 | 170 | 5,000 |
| 2008/10/10 | 140 | 140 | 130 | 131 | 4,000 |
| 2008/10/09 | 149 | 155 | 149 | 155 | 3,000 |
| 2008/10/08 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/07 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/10/06 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/10/03 | 185 | 185 | 184 | 184 | 4,000 |
| 2008/09/30 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/09/29 | 193 | 194 | 189 | 194 | 4,000 |
| 2008/09/26 | 193 | 194 | 193 | 194 | 3,000 |
| 2008/09/25 | 188 | 200 | 188 | 196 | 7,000 |
| 2008/09/24 | 220 | 225 | 220 | 225 | 4,000 |
| 2008/09/22 | 224 | 224 | 224 | 224 | 2,000 |
| 2008/09/19 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/09/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/16 | 219 | 219 | 205 | 206 | 8,000 |
| 2008/09/12 | 210 | 229 | 210 | 214 | 11,000 |
| 2008/09/08 | 224 | 224 | 220 | 220 | 2,000 |
| 2008/09/05 | 218 | 218 | 214 | 214 | 2,000 |
| 2008/09/04 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/09/01 | 226 | 226 | 225 | 225 | 9,000 |
| 2008/08/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/08/22 | 207 | 231 | 207 | 231 | 3,000 |
| 2008/08/15 | 222 | 222 | 217 | 217 | 4,000 |
| 2008/08/14 | 203 | 225 | 203 | 225 | 8,000 |
| 2008/08/12 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/08/06 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/08/05 | 230 | 230 | 228 | 228 | 2,000 |
| 2008/08/04 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/08/01 | 227 | 227 | 226 | 226 | 3,000 |
| 2008/07/31 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/07/22 | 225 | 225 | 223 | 223 | 2,000 |
| 2008/07/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/17 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/07/15 | 232 | 235 | 232 | 235 | 2,000 |
| 2008/07/14 | 227 | 227 | 227 | 227 | 5,000 |
| 2008/07/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/07/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/06/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/06/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/06/26 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/06/25 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/06/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/06/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/06/20 | 234 | 239 | 234 | 239 | 2,000 |
| 2008/06/18 | 233 | 233 | 233 | 233 | 4,000 |
| 2008/06/17 | 235 | 240 | 235 | 240 | 3,000 |
| 2008/06/16 | 235 | 235 | 234 | 235 | 5,000 |
| 2008/06/13 | 236 | 236 | 236 | 236 | 3,000 |
| 2008/06/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/06/11 | 222 | 225 | 222 | 225 | 2,000 |
| 2008/06/09 | 220 | 220 | 215 | 215 | 3,000 |
| 2008/06/06 | 226 | 226 | 220 | 222 | 6,000 |
| 2008/06/05 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/06/04 | 225 | 225 | 225 | 225 | 8,000 |
| 2008/06/03 | 222 | 225 | 222 | 225 | 2,000 |
| 2008/06/02 | 217 | 225 | 217 | 225 | 8,000 |
| 2008/05/30 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/05/27 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/05/26 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/05/23 | 223 | 223 | 213 | 213 | 4,000 |
| 2008/05/22 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/05/21 | 231 | 231 | 226 | 226 | 3,000 |
| 2008/05/16 | 240 | 240 | 235 | 235 | 3,000 |
| 2008/05/15 | 236 | 237 | 236 | 237 | 2,000 |
| 2008/05/14 | 227 | 237 | 227 | 237 | 13,000 |
| 2008/05/13 | 224 | 227 | 224 | 227 | 2,000 |
| 2008/05/12 | 218 | 220 | 218 | 220 | 3,000 |
| 2008/05/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/05/08 | 216 | 216 | 211 | 211 | 7,000 |
| 2008/05/07 | 210 | 212 | 210 | 211 | 14,000 |
| 2008/05/01 | 215 | 229 | 213 | 218 | 15,000 |
| 2008/04/30 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/04/28 | 214 | 214 | 213 | 213 | 3,000 |
| 2008/04/24 | 216 | 217 | 216 | 217 | 2,000 |
| 2008/04/23 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/04/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/21 | 210 | 213 | 210 | 210 | 13,000 |
| 2008/04/18 | 205 | 210 | 205 | 210 | 3,000 |
| 2008/04/17 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/04/15 | 211 | 211 | 201 | 201 | 4,000 |
| 2008/04/14 | 201 | 201 | 201 | 201 | 5,000 |
| 2008/04/11 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/04/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/04/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/04/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/03 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/04/01 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/03/25 | 216 | 216 | 215 | 215 | 2,000 |
| 2008/03/21 | 200 | 200 | 199 | 200 | 4,000 |
| 2008/03/19 | 215 | 215 | 214 | 214 | 2,000 |
| 2008/03/18 | 200 | 214 | 200 | 207 | 20,000 |
| 2008/03/17 | 185 | 200 | 185 | 196 | 6,000 |
| 2008/03/14 | 195 | 196 | 185 | 186 | 26,000 |
| 2008/03/13 | 197 | 198 | 195 | 195 | 12,000 |
| 2008/03/12 | 198 | 198 | 196 | 197 | 4,000 |
| 2008/03/11 | 198 | 200 | 196 | 197 | 7,000 |
| 2008/03/10 | 203 | 203 | 198 | 199 | 14,000 |
| 2008/03/07 | 204 | 205 | 204 | 205 | 8,000 |
| 2008/03/06 | 210 | 210 | 205 | 206 | 15,000 |
| 2008/03/05 | 210 | 211 | 209 | 210 | 14,000 |
| 2008/03/04 | 215 | 216 | 212 | 212 | 7,000 |
| 2008/03/03 | 216 | 217 | 212 | 214 | 16,000 |
| 2008/02/29 | 216 | 217 | 216 | 217 | 3,000 |
| 2008/02/28 | 219 | 219 | 214 | 216 | 18,000 |
| 2008/02/27 | 222 | 223 | 219 | 220 | 6,000 |
| 2008/02/26 | 223 | 223 | 219 | 219 | 13,000 |
| 2008/02/25 | 230 | 230 | 220 | 221 | 26,000 |
| 2008/02/22 | 229 | 229 | 227 | 227 | 19,000 |
| 2008/02/21 | 228 | 230 | 227 | 229 | 16,000 |
| 2008/02/20 | 232 | 233 | 226 | 227 | 30,000 |
| 2008/02/19 | 241 | 248 | 230 | 232 | 17,000 |
| 2008/02/18 | 261 | 262 | 232 | 243 | 25,000 |
| 2008/02/15 | 272 | 272 | 269 | 269 | 2,000 |
| 2008/02/14 | 252 | 288 | 252 | 277 | 8,000 |
| 2008/02/13 | 252 | 253 | 252 | 253 | 2,000 |
| 2008/02/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/02/06 | 271 | 272 | 270 | 270 | 3,000 |
| 2008/01/17 | 300 | 301 | 300 | 301 | 2,000 |
| 2008/01/15 | 304 | 305 | 304 | 305 | 2,000 |
| 2008/01/11 | 304 | 305 | 304 | 305 | 7,000 |