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 |
|---|---|---|---|---|---|
| 2010/12/30 | 271 | 272 | 271 | 272 | 1,000 |
| 2010/12/29 | 272 | 272 | 272 | 272 | 900 |
| 2010/12/28 | 270 | 275 | 270 | 273 | 3,100 |
| 2010/12/27 | 261 | 261 | 260 | 261 | 900 |
| 2010/12/24 | 262 | 262 | 262 | 262 | 300 |
| 2010/12/20 | 0 | 0 | 0 | 275 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 275 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 275 | 0 |
| 2010/12/15 | 287 | 287 | 275 | 275 | 1,400 |
| 2010/12/14 | 278 | 280 | 271 | 271 | 3,000 |
| 2010/12/13 | 258 | 270 | 258 | 270 | 1,600 |
| 2010/12/10 | 258 | 258 | 258 | 258 | 100 |
| 2010/12/09 | 255 | 255 | 254 | 254 | 300 |
| 2010/12/08 | 0 | 0 | 0 | 259 | 0 |
| 2010/12/07 | 259 | 259 | 259 | 259 | 100 |
| 2010/12/06 | 0 | 0 | 0 | 240 | 0 |
| 2010/12/03 | 240 | 240 | 240 | 240 | 2,200 |
| 2010/12/02 | 260 | 260 | 240 | 240 | 1,500 |
| 2010/12/01 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/30 | 260 | 260 | 260 | 260 | 100 |
| 2010/11/29 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/26 | 260 | 260 | 260 | 260 | 600 |
| 2010/11/25 | 246 | 265 | 246 | 250 | 500 |
| 2010/11/24 | 0 | 0 | 0 | 248 | 0 |
| 2010/11/22 | 248 | 248 | 248 | 248 | 200 |
| 2010/11/19 | 0 | 0 | 0 | 250 | 0 |
| 2010/11/18 | 243 | 250 | 243 | 250 | 300 |
| 2010/11/17 | 250 | 251 | 250 | 251 | 800 |
| 2010/11/16 | 259 | 259 | 250 | 250 | 300 |
| 2010/11/15 | 290 | 290 | 247 | 256 | 7,800 |
| 2010/11/12 | 268 | 293 | 268 | 293 | 2,500 |
| 2010/11/11 | 254 | 254 | 254 | 254 | 300 |
| 2010/11/10 | 249 | 258 | 249 | 250 | 700 |
| 2010/11/09 | 0 | 0 | 0 | 240 | 0 |
| 2010/11/08 | 235 | 240 | 235 | 240 | 300 |
| 2010/11/05 | 239 | 239 | 239 | 239 | 500 |
| 2010/11/04 | 0 | 0 | 0 | 247 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 247 | 0 |
| 2010/11/01 | 247 | 247 | 247 | 247 | 100 |
| 2010/10/29 | 0 | 0 | 0 | 245 | 0 |
| 2010/10/28 | 251 | 251 | 245 | 245 | 500 |
| 2010/10/27 | 246 | 250 | 246 | 250 | 200 |
| 2010/10/26 | 0 | 0 | 0 | 249 | 0 |
| 2010/10/25 | 249 | 249 | 249 | 249 | 300 |
| 2010/10/22 | 0 | 0 | 0 | 257 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 257 | 0 |
| 2010/10/20 | 258 | 258 | 257 | 257 | 200 |
| 2010/10/19 | 260 | 260 | 260 | 260 | 300 |
| 2010/10/18 | 262 | 262 | 262 | 262 | 100 |
| 2010/10/15 | 278 | 278 | 261 | 278 | 1,300 |
| 2010/10/14 | 275 | 278 | 271 | 271 | 2,600 |
| 2010/10/13 | 270 | 270 | 270 | 270 | 100 |
| 2010/10/12 | 264 | 264 | 264 | 264 | 500 |
| 2010/10/08 | 260 | 260 | 260 | 260 | 200 |
| 2010/10/07 | 260 | 260 | 260 | 260 | 400 |
| 2010/10/06 | 257 | 257 | 257 | 257 | 500 |
| 2010/10/05 | 0 | 0 | 0 | 265 | 0 |
| 2010/10/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/10/01 | 263 | 263 | 260 | 260 | 400 |
| 2010/09/30 | 255 | 271 | 255 | 270 | 300 |
| 2010/09/29 | 255 | 255 | 255 | 255 | 200 |
| 2010/09/28 | 276 | 276 | 260 | 260 | 4,300 |
| 2010/09/27 | 294 | 295 | 286 | 295 | 3,200 |
| 2010/09/24 | 293 | 294 | 292 | 292 | 1,600 |
| 2010/09/22 | 294 | 294 | 290 | 290 | 1,000 |
| 2010/09/21 | 294 | 295 | 294 | 294 | 1,500 |
| 2010/09/17 | 290 | 294 | 290 | 294 | 1,000 |
| 2010/09/16 | 299 | 299 | 290 | 290 | 3,800 |
| 2010/09/15 | 298 | 300 | 298 | 299 | 2,900 |
| 2010/09/14 | 298 | 299 | 292 | 292 | 3,200 |
| 2010/09/13 | 297 | 300 | 297 | 300 | 2,200 |
| 2010/09/10 | 298 | 298 | 297 | 298 | 700 |
| 2010/09/09 | 298 | 298 | 297 | 298 | 1,300 |
| 2010/09/08 | 298 | 298 | 288 | 298 | 2,100 |
| 2010/09/07 | 298 | 298 | 290 | 290 | 300 |
| 2010/09/06 | 285 | 295 | 285 | 295 | 1,500 |
| 2010/09/03 | 0 | 0 | 0 | 285 | 0 |
| 2010/09/02 | 279 | 285 | 279 | 285 | 1,700 |
| 2010/09/01 | 294 | 294 | 285 | 285 | 500 |
| 2010/08/31 | 294 | 296 | 294 | 295 | 700 |
| 2010/08/30 | 282 | 290 | 282 | 290 | 1,900 |
| 2010/08/27 | 278 | 282 | 278 | 282 | 1,800 |
| 2010/08/26 | 286 | 286 | 286 | 286 | 100 |
| 2010/08/25 | 282 | 284 | 282 | 284 | 500 |
| 2010/08/24 | 280 | 281 | 280 | 281 | 300 |
| 2010/08/23 | 0 | 0 | 0 | 278 | 0 |
| 2010/08/20 | 280 | 280 | 278 | 278 | 300 |
| 2010/08/19 | 281 | 281 | 280 | 280 | 400 |
| 2010/08/18 | 286 | 286 | 286 | 286 | 400 |
| 2010/08/17 | 294 | 294 | 285 | 285 | 1,600 |
| 2010/08/16 | 294 | 294 | 291 | 291 | 2,000 |
| 2010/08/13 | 295 | 295 | 294 | 295 | 3,600 |
| 2010/08/12 | 296 | 296 | 290 | 295 | 400 |
| 2010/08/11 | 295 | 296 | 285 | 296 | 500 |
| 2010/08/10 | 292 | 292 | 289 | 289 | 1,100 |
| 2010/08/09 | 294 | 294 | 292 | 292 | 300 |
| 2010/08/06 | 0 | 0 | 0 | 294 | 0 |
| 2010/08/05 | 285 | 294 | 285 | 294 | 500 |
| 2010/08/04 | 294 | 294 | 279 | 279 | 1,200 |
| 2010/08/03 | 280 | 294 | 280 | 294 | 1,400 |
| 2010/08/02 | 280 | 289 | 275 | 289 | 1,100 |
| 2010/07/30 | 280 | 280 | 280 | 280 | 200 |
| 2010/07/29 | 282 | 282 | 280 | 280 | 600 |
| 2010/07/28 | 289 | 289 | 283 | 283 | 2,100 |
| 2010/07/27 | 294 | 294 | 294 | 294 | 300 |
| 2010/07/26 | 292 | 294 | 292 | 294 | 1,900 |
| 2010/07/23 | 289 | 289 | 289 | 289 | 500 |
| 2010/07/22 | 289 | 289 | 289 | 289 | 100 |
| 2010/07/21 | 284 | 284 | 284 | 284 | 300 |
| 2010/07/20 | 280 | 283 | 280 | 283 | 600 |
| 2010/07/16 | 280 | 281 | 280 | 281 | 200 |
| 2010/07/15 | 282 | 282 | 282 | 282 | 1,100 |
| 2010/07/14 | 277 | 277 | 274 | 274 | 3,500 |
| 2010/07/13 | 275 | 275 | 273 | 275 | 700 |
| 2010/07/12 | 274 | 274 | 272 | 272 | 600 |
| 2010/07/09 | 272 | 272 | 272 | 272 | 100 |
| 2010/07/08 | 276 | 276 | 276 | 276 | 700 |
| 2010/07/07 | 275 | 275 | 275 | 275 | 200 |
| 2010/07/06 | 275 | 275 | 270 | 272 | 1,600 |
| 2010/07/05 | 279 | 280 | 277 | 277 | 1,300 |
| 2010/07/02 | 273 | 273 | 273 | 273 | 800 |
| 2010/07/01 | 271 | 274 | 271 | 274 | 700 |
| 2010/06/30 | 272 | 272 | 272 | 272 | 500 |
| 2010/06/29 | 271 | 272 | 270 | 272 | 700 |
| 2010/06/28 | 270 | 272 | 270 | 271 | 1,000 |
| 2010/06/25 | 265 | 265 | 265 | 265 | 500 |
| 2010/06/24 | 269 | 269 | 269 | 269 | 500 |
| 2010/06/23 | 269 | 269 | 268 | 269 | 700 |
| 2010/06/22 | 269 | 269 | 260 | 269 | 2,500 |
| 2010/06/21 | 268 | 268 | 268 | 268 | 100 |
| 2010/06/18 | 269 | 269 | 260 | 260 | 700 |
| 2010/06/17 | 268 | 269 | 265 | 269 | 1,400 |
| 2010/06/16 | 264 | 264 | 263 | 264 | 2,000 |
| 2010/06/15 | 263 | 263 | 259 | 259 | 3,100 |
| 2010/06/14 | 253 | 261 | 253 | 255 | 5,100 |
| 2010/06/11 | 237 | 237 | 237 | 237 | 1,100 |
| 2010/06/10 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 231 | 0 |
| 2010/06/08 | 239 | 239 | 231 | 231 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 239 | 0 |
| 2010/06/04 | 239 | 239 | 239 | 239 | 100 |
| 2010/06/03 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/01 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/05/31 | 0 | 0 | 0 | 230 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 230 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 230 | 0 |
| 2010/05/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 240 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 240 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 240 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 240 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 240 | 0 |
| 2010/05/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/05/17 | 248 | 248 | 234 | 242 | 5,000 |
| 2010/05/14 | 240 | 248 | 240 | 248 | 3,000 |
| 2010/05/13 | 240 | 248 | 240 | 240 | 5,000 |
| 2010/05/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/05/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/05/10 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/05/07 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/05/06 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/04/30 | 0 | 0 | 0 | 236 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 236 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 236 | 0 |
| 2010/04/26 | 235 | 236 | 235 | 236 | 5,000 |
| 2010/04/23 | 0 | 0 | 0 | 232 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 232 | 0 |
| 2010/04/21 | 234 | 234 | 232 | 232 | 4,000 |
| 2010/04/20 | 0 | 0 | 0 | 242 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 242 | 0 |
| 2010/04/16 | 234 | 242 | 234 | 242 | 2,000 |
| 2010/04/15 | 242 | 242 | 242 | 242 | 2,000 |
| 2010/04/14 | 233 | 241 | 233 | 241 | 3,000 |
| 2010/04/13 | 238 | 238 | 238 | 238 | 2,000 |
| 2010/04/12 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/09 | 236 | 238 | 236 | 238 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 237 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 237 | 0 |
| 2010/04/06 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/04/05 | 0 | 0 | 0 | 232 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 232 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 232 | 0 |
| 2010/03/31 | 231 | 232 | 231 | 232 | 2,000 |
| 2010/03/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/03/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/03/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/03/16 | 218 | 218 | 218 | 218 | 2,000 |
| 2010/03/15 | 231 | 231 | 215 | 215 | 3,000 |
| 2010/03/12 | 227 | 232 | 227 | 232 | 4,000 |
| 2010/03/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/03/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/03/01 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/02/22 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/02/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/02/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/02/12 | 220 | 230 | 220 | 230 | 2,000 |
| 2010/02/10 | 219 | 220 | 219 | 220 | 2,000 |
| 2010/01/15 | 231 | 231 | 215 | 215 | 3,000 |
| 2010/01/14 | 225 | 249 | 225 | 231 | 11,000 |
| 2010/01/13 | 211 | 216 | 211 | 216 | 2,000 |
| 2010/01/12 | 210 | 210 | 210 | 210 | 1,000 |