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 |
|---|---|---|---|---|---|
| 2009/12/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/12/22 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/12/15 | 217 | 220 | 217 | 220 | 2,000 |
| 2009/12/14 | 210 | 217 | 210 | 217 | 3,000 |
| 2009/12/11 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/12/04 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/11/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/11/18 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/11/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/16 | 200 | 205 | 200 | 205 | 3,000 |
| 2009/11/13 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/11/12 | 217 | 217 | 216 | 216 | 2,000 |
| 2009/11/10 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/11/02 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/10/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/10/26 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/10/16 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/10/15 | 225 | 230 | 225 | 230 | 2,000 |
| 2009/10/14 | 210 | 215 | 210 | 215 | 3,000 |
| 2009/10/13 | 212 | 215 | 212 | 215 | 2,000 |
| 2009/10/01 | 201 | 203 | 201 | 203 | 2,000 |
| 2009/09/28 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/09/25 | 202 | 221 | 202 | 221 | 3,000 |
| 2009/09/24 | 236 | 238 | 234 | 234 | 11,000 |
| 2009/09/17 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/09/15 | 231 | 233 | 231 | 232 | 3,000 |
| 2009/09/14 | 229 | 231 | 229 | 231 | 3,000 |
| 2009/09/11 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/09/10 | 222 | 227 | 222 | 227 | 2,000 |
| 2009/09/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/09/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/28 | 222 | 222 | 222 | 222 | 2,000 |
| 2009/08/27 | 217 | 217 | 217 | 217 | 5,000 |
| 2009/08/26 | 224 | 225 | 224 | 224 | 3,000 |
| 2009/08/25 | 229 | 229 | 224 | 224 | 2,000 |
| 2009/08/24 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/08/21 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/08/17 | 228 | 228 | 228 | 228 | 3,000 |
| 2009/08/14 | 226 | 227 | 226 | 227 | 4,000 |
| 2009/08/13 | 226 | 227 | 226 | 227 | 2,000 |
| 2009/08/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/08/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/07/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/07/24 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/07/22 | 210 | 210 | 210 | 210 | 4,000 |
| 2009/07/15 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/07/14 | 227 | 228 | 227 | 228 | 3,000 |
| 2009/07/13 | 225 | 226 | 225 | 226 | 2,000 |
| 2009/07/07 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/07/06 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/07/03 | 211 | 229 | 211 | 229 | 2,000 |
| 2009/06/30 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/06/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/06/15 | 223 | 224 | 223 | 224 | 3,000 |
| 2009/06/12 | 224 | 224 | 224 | 224 | 3,000 |
| 2009/06/11 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/06/10 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/06/09 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/06/02 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/06/01 | 201 | 201 | 200 | 200 | 3,000 |
| 2009/05/25 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/05/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/15 | 220 | 230 | 220 | 230 | 2,000 |
| 2009/05/14 | 231 | 231 | 205 | 205 | 4,000 |
| 2009/05/13 | 206 | 207 | 206 | 207 | 2,000 |
| 2009/05/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/21 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/04/15 | 207 | 207 | 206 | 206 | 3,000 |
| 2009/04/14 | 204 | 204 | 198 | 198 | 4,000 |
| 2009/04/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/10 | 190 | 201 | 190 | 201 | 3,000 |
| 2009/03/27 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/03/26 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/03/23 | 200 | 200 | 200 | 200 | 6,000 |
| 2009/03/16 | 200 | 209 | 189 | 189 | 3,000 |
| 2009/03/13 | 209 | 217 | 195 | 195 | 5,000 |
| 2009/03/11 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/03/03 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/03/02 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/02/20 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/02/19 | 198 | 198 | 198 | 198 | 6,000 |
| 2009/02/18 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/02/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/02/16 | 197 | 199 | 197 | 198 | 6,000 |
| 2009/02/13 | 188 | 190 | 187 | 187 | 5,000 |
| 2009/02/12 | 177 | 177 | 177 | 177 | 3,000 |
| 2009/02/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/01/28 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/01/26 | 183 | 183 | 178 | 178 | 3,000 |
| 2009/01/15 | 205 | 205 | 188 | 188 | 5,000 |
| 2009/01/14 | 206 | 208 | 196 | 208 | 13,000 |
| 2009/01/09 | 171 | 175 | 171 | 175 | 2,000 |
| 2009/01/08 | 168 | 168 | 168 | 168 | 1,000 |