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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,118 | 1,120 | 1,100 | 1,110 | 15,900 |
| 2017/12/28 | 1,098 | 1,109 | 1,098 | 1,102 | 8,600 |
| 2017/12/27 | 1,108 | 1,109 | 1,100 | 1,104 | 11,700 |
| 2017/12/26 | 1,096 | 1,100 | 1,092 | 1,100 | 9,600 |
| 2017/12/25 | 1,101 | 1,114 | 1,097 | 1,097 | 40,000 |
| 2017/12/22 | 1,113 | 1,122 | 1,100 | 1,101 | 15,400 |
| 2017/12/21 | 1,098 | 1,112 | 1,098 | 1,110 | 10,500 |
| 2017/12/20 | 1,102 | 1,112 | 1,098 | 1,098 | 7,000 |
| 2017/12/19 | 1,118 | 1,118 | 1,096 | 1,105 | 14,200 |
| 2017/12/18 | 1,117 | 1,124 | 1,110 | 1,112 | 9,300 |
| 2017/12/15 | 1,120 | 1,126 | 1,115 | 1,121 | 15,000 |
| 2017/12/14 | 1,119 | 1,124 | 1,117 | 1,120 | 5,700 |
| 2017/12/13 | 1,116 | 1,130 | 1,112 | 1,123 | 17,500 |
| 2017/12/12 | 1,141 | 1,142 | 1,111 | 1,115 | 19,600 |
| 2017/12/11 | 1,145 | 1,145 | 1,121 | 1,123 | 17,700 |
| 2017/12/08 | 1,133 | 1,138 | 1,127 | 1,134 | 4,600 |
| 2017/12/07 | 1,130 | 1,136 | 1,120 | 1,130 | 7,200 |
| 2017/12/06 | 1,125 | 1,131 | 1,115 | 1,115 | 10,200 |
| 2017/12/05 | 1,117 | 1,133 | 1,117 | 1,130 | 6,100 |
| 2017/12/04 | 1,118 | 1,150 | 1,103 | 1,120 | 34,600 |
| 2017/12/01 | 1,103 | 1,132 | 1,103 | 1,115 | 16,200 |
| 2017/11/30 | 1,099 | 1,103 | 1,090 | 1,100 | 4,900 |
| 2017/11/29 | 1,087 | 1,106 | 1,087 | 1,096 | 9,500 |
| 2017/11/28 | 1,108 | 1,122 | 1,080 | 1,100 | 16,600 |
| 2017/11/27 | 1,110 | 1,115 | 1,090 | 1,100 | 26,500 |
| 2017/11/24 | 1,144 | 1,155 | 1,105 | 1,112 | 23,100 |
| 2017/11/22 | 1,154 | 1,164 | 1,140 | 1,153 | 12,300 |
| 2017/11/21 | 1,116 | 1,164 | 1,116 | 1,150 | 7,400 |
| 2017/11/20 | 1,139 | 1,140 | 1,120 | 1,120 | 5,100 |
| 2017/11/17 | 1,108 | 1,150 | 1,103 | 1,131 | 4,500 |
| 2017/11/16 | 1,111 | 1,125 | 1,072 | 1,110 | 19,100 |
| 2017/11/15 | 1,086 | 1,147 | 1,070 | 1,134 | 40,100 |
| 2017/11/14 | 1,278 | 1,278 | 1,200 | 1,206 | 16,300 |
| 2017/11/13 | 1,265 | 1,270 | 1,255 | 1,256 | 7,800 |
| 2017/11/10 | 1,263 | 1,270 | 1,253 | 1,264 | 10,500 |
| 2017/11/09 | 1,274 | 1,280 | 1,250 | 1,280 | 11,900 |
| 2017/11/08 | 1,279 | 1,291 | 1,268 | 1,274 | 11,000 |
| 2017/11/07 | 1,245 | 1,284 | 1,225 | 1,279 | 12,700 |
| 2017/11/06 | 1,221 | 1,244 | 1,215 | 1,225 | 12,300 |
| 2017/11/02 | 1,269 | 1,269 | 1,228 | 1,229 | 13,700 |
| 2017/11/01 | 1,275 | 1,280 | 1,250 | 1,259 | 17,500 |
| 2017/10/31 | 1,286 | 1,299 | 1,245 | 1,273 | 20,800 |
| 2017/10/30 | 1,299 | 1,299 | 1,270 | 1,290 | 32,000 |
| 2017/10/27 | 1,325 | 1,326 | 1,286 | 1,287 | 63,300 |
| 2017/10/26 | 1,214 | 1,399 | 1,214 | 1,328 | 147,200 |
| 2017/10/25 | 1,209 | 1,222 | 1,201 | 1,214 | 7,900 |
| 2017/10/24 | 1,200 | 1,210 | 1,199 | 1,209 | 4,600 |
| 2017/10/23 | 1,163 | 1,230 | 1,163 | 1,208 | 22,000 |
| 2017/10/20 | 1,176 | 1,184 | 1,154 | 1,164 | 9,000 |
| 2017/10/19 | 1,201 | 1,201 | 1,152 | 1,167 | 11,300 |
| 2017/10/18 | 1,187 | 1,197 | 1,161 | 1,176 | 13,600 |
| 2017/10/17 | 1,195 | 1,204 | 1,180 | 1,185 | 11,000 |
| 2017/10/16 | 1,204 | 1,211 | 1,195 | 1,199 | 9,100 |
| 2017/10/13 | 1,185 | 1,234 | 1,181 | 1,195 | 17,800 |
| 2017/10/12 | 1,139 | 1,178 | 1,139 | 1,163 | 29,000 |
| 2017/10/11 | 1,124 | 1,124 | 1,115 | 1,117 | 2,700 |
| 2017/10/10 | 1,119 | 1,140 | 1,113 | 1,124 | 11,500 |
| 2017/10/06 | 1,106 | 1,120 | 1,100 | 1,120 | 4,100 |
| 2017/10/05 | 1,094 | 1,114 | 1,094 | 1,110 | 6,000 |
| 2017/10/04 | 1,106 | 1,106 | 1,093 | 1,103 | 2,300 |
| 2017/10/03 | 1,103 | 1,103 | 1,090 | 1,101 | 2,600 |
| 2017/10/02 | 1,099 | 1,104 | 1,090 | 1,103 | 8,800 |
| 2017/09/29 | 1,097 | 1,097 | 1,080 | 1,088 | 4,300 |
| 2017/09/28 | 1,100 | 1,100 | 1,083 | 1,088 | 3,500 |
| 2017/09/27 | 1,100 | 1,100 | 1,068 | 1,099 | 22,100 |
| 2017/09/26 | 1,125 | 1,150 | 1,125 | 1,127 | 8,900 |
| 2017/09/25 | 1,122 | 1,129 | 1,115 | 1,120 | 5,300 |
| 2017/09/22 | 1,130 | 1,130 | 1,110 | 1,125 | 6,000 |
| 2017/09/21 | 1,110 | 1,138 | 1,110 | 1,129 | 9,800 |
| 2017/09/20 | 1,081 | 1,141 | 1,081 | 1,118 | 15,500 |
| 2017/09/19 | 1,074 | 1,099 | 1,074 | 1,085 | 9,100 |
| 2017/09/15 | 1,068 | 1,078 | 1,065 | 1,065 | 2,400 |
| 2017/09/14 | 1,065 | 1,065 | 1,058 | 1,062 | 3,100 |
| 2017/09/13 | 1,060 | 1,063 | 1,057 | 1,060 | 2,000 |
| 2017/09/12 | 1,059 | 1,065 | 1,058 | 1,058 | 3,300 |
| 2017/09/11 | 1,052 | 1,059 | 1,052 | 1,057 | 3,000 |
| 2017/09/08 | 1,052 | 1,052 | 1,047 | 1,052 | 1,300 |
| 2017/09/07 | 1,043 | 1,053 | 1,043 | 1,048 | 3,200 |
| 2017/09/06 | 1,040 | 1,050 | 1,038 | 1,050 | 1,800 |
| 2017/09/05 | 1,069 | 1,076 | 1,040 | 1,044 | 10,000 |
| 2017/09/04 | 1,078 | 1,078 | 1,049 | 1,069 | 4,900 |
| 2017/09/01 | 1,037 | 1,066 | 1,037 | 1,065 | 7,100 |
| 2017/08/31 | 1,035 | 1,044 | 1,032 | 1,036 | 3,000 |
| 2017/08/30 | 1,045 | 1,045 | 1,030 | 1,031 | 4,600 |
| 2017/08/29 | 1,031 | 1,042 | 1,031 | 1,033 | 7,800 |
| 2017/08/28 | 1,038 | 1,040 | 1,035 | 1,035 | 3,800 |
| 2017/08/25 | 1,035 | 1,038 | 1,032 | 1,038 | 7,400 |
| 2017/08/24 | 1,038 | 1,038 | 1,027 | 1,030 | 2,200 |
| 2017/08/23 | 1,040 | 1,040 | 1,039 | 1,039 | 600 |
| 2017/08/22 | 1,038 | 1,038 | 1,030 | 1,033 | 1,600 |
| 2017/08/21 | 1,031 | 1,036 | 1,031 | 1,032 | 1,700 |
| 2017/08/18 | 1,032 | 1,047 | 1,026 | 1,042 | 6,000 |
| 2017/08/17 | 1,041 | 1,044 | 1,027 | 1,043 | 3,100 |
| 2017/08/16 | 1,041 | 1,045 | 1,040 | 1,040 | 1,600 |
| 2017/08/15 | 1,043 | 1,050 | 1,033 | 1,045 | 3,800 |
| 2017/08/14 | 1,049 | 1,050 | 1,025 | 1,028 | 7,200 |
| 2017/08/10 | 1,040 | 1,040 | 1,024 | 1,029 | 2,200 |
| 2017/08/09 | 1,039 | 1,043 | 1,031 | 1,040 | 3,500 |
| 2017/08/08 | 1,048 | 1,048 | 1,040 | 1,044 | 2,800 |
| 2017/08/07 | 1,037 | 1,048 | 1,034 | 1,048 | 2,700 |
| 2017/08/04 | 1,020 | 1,038 | 1,020 | 1,029 | 3,800 |
| 2017/08/03 | 1,049 | 1,049 | 1,019 | 1,034 | 8,500 |
| 2017/08/02 | 1,052 | 1,053 | 1,034 | 1,040 | 9,800 |
| 2017/08/01 | 1,058 | 1,058 | 1,051 | 1,052 | 800 |
| 2017/07/31 | 1,064 | 1,070 | 1,061 | 1,061 | 3,600 |
| 2017/07/28 | 1,070 | 1,074 | 1,067 | 1,068 | 3,300 |
| 2017/07/27 | 1,065 | 1,073 | 1,063 | 1,069 | 5,600 |
| 2017/07/26 | 1,080 | 1,080 | 1,064 | 1,065 | 6,300 |
| 2017/07/25 | 1,054 | 1,077 | 1,054 | 1,067 | 2,400 |
| 2017/07/24 | 1,060 | 1,086 | 1,053 | 1,083 | 3,400 |
| 2017/07/21 | 1,073 | 1,073 | 1,053 | 1,063 | 400 |
| 2017/07/20 | 1,070 | 1,075 | 1,070 | 1,075 | 5,800 |
| 2017/07/19 | 1,091 | 1,091 | 1,073 | 1,076 | 4,100 |
| 2017/07/18 | 1,070 | 1,099 | 1,070 | 1,084 | 8,600 |
| 2017/07/14 | 1,078 | 1,079 | 1,067 | 1,067 | 1,900 |
| 2017/07/13 | 1,078 | 1,086 | 1,067 | 1,074 | 2,300 |
| 2017/07/12 | 1,087 | 1,088 | 1,056 | 1,063 | 5,400 |
| 2017/07/11 | 1,047 | 1,088 | 1,044 | 1,088 | 18,800 |
| 2017/07/10 | 1,049 | 1,049 | 1,030 | 1,040 | 3,100 |
| 2017/07/07 | 1,045 | 1,058 | 1,039 | 1,039 | 1,600 |
| 2017/07/06 | 1,049 | 1,049 | 1,038 | 1,038 | 4,700 |
| 2017/07/05 | 1,067 | 1,068 | 1,048 | 1,049 | 6,000 |
| 2017/07/04 | 1,045 | 1,074 | 1,045 | 1,069 | 7,600 |
| 2017/07/03 | 1,015 | 1,064 | 1,012 | 1,039 | 14,300 |
| 2017/06/30 | 1,008 | 1,017 | 1,007 | 1,015 | 3,400 |
| 2017/06/29 | 1,004 | 1,015 | 1,004 | 1,008 | 4,600 |
| 2017/06/28 | 1,016 | 1,016 | 1,005 | 1,006 | 3,200 |
| 2017/06/27 | 1,016 | 1,017 | 1,004 | 1,004 | 3,400 |
| 2017/06/26 | 1,021 | 1,022 | 1,010 | 1,014 | 7,500 |
| 2017/06/23 | 1,011 | 1,019 | 1,011 | 1,019 | 6,500 |
| 2017/06/22 | 997 | 1,006 | 997 | 1,006 | 2,200 |
| 2017/06/21 | 991 | 1,000 | 991 | 994 | 11,700 |
| 2017/06/20 | 1,023 | 1,023 | 995 | 1,007 | 8,100 |
| 2017/06/19 | 1,013 | 1,029 | 1,005 | 1,007 | 5,100 |
| 2017/06/16 | 998 | 999 | 989 | 995 | 2,300 |
| 2017/06/15 | 990 | 997 | 983 | 990 | 5,500 |
| 2017/06/14 | 1,012 | 1,012 | 997 | 998 | 7,100 |
| 2017/06/13 | 966 | 996 | 965 | 996 | 22,500 |
| 2017/06/12 | 967 | 968 | 962 | 968 | 2,400 |
| 2017/06/09 | 955 | 969 | 951 | 968 | 10,100 |
| 2017/06/08 | 944 | 952 | 943 | 950 | 5,700 |
| 2017/06/07 | 942 | 943 | 939 | 939 | 1,500 |
| 2017/06/06 | 938 | 944 | 938 | 944 | 2,300 |
| 2017/06/05 | 944 | 944 | 938 | 941 | 400 |
| 2017/06/02 | 951 | 951 | 937 | 944 | 4,500 |
| 2017/06/01 | 963 | 963 | 959 | 959 | 500 |
| 2017/05/31 | 956 | 958 | 955 | 957 | 900 |
| 2017/05/30 | 956 | 969 | 956 | 959 | 5,500 |
| 2017/05/29 | 964 | 966 | 953 | 956 | 4,300 |
| 2017/05/26 | 965 | 965 | 951 | 951 | 2,200 |
| 2017/05/25 | 952 | 954 | 950 | 950 | 2,600 |
| 2017/05/24 | 942 | 953 | 942 | 946 | 2,900 |
| 2017/05/23 | 935 | 956 | 935 | 939 | 4,300 |
| 2017/05/22 | 932 | 940 | 932 | 934 | 1,600 |
| 2017/05/19 | 928 | 946 | 928 | 932 | 4,300 |
| 2017/05/18 | 945 | 945 | 927 | 939 | 1,800 |
| 2017/05/17 | 948 | 948 | 947 | 947 | 600 |
| 2017/05/16 | 960 | 969 | 950 | 951 | 13,500 |
| 2017/05/15 | 946 | 946 | 939 | 939 | 2,200 |
| 2017/05/12 | 955 | 955 | 946 | 954 | 900 |
| 2017/05/11 | 945 | 951 | 940 | 951 | 1,800 |
| 2017/05/10 | 955 | 955 | 946 | 947 | 4,800 |
| 2017/05/09 | 940 | 955 | 936 | 955 | 9,900 |
| 2017/05/08 | 944 | 948 | 939 | 948 | 3,800 |
| 2017/05/02 | 916 | 944 | 916 | 942 | 2,500 |
| 2017/05/01 | 921 | 921 | 914 | 916 | 1,600 |
| 2017/04/28 | 926 | 927 | 923 | 927 | 1,700 |
| 2017/04/27 | 922 | 941 | 919 | 941 | 1,500 |
| 2017/04/26 | 937 | 937 | 937 | 937 | 100 |
| 2017/04/25 | 936 | 936 | 921 | 934 | 800 |
| 2017/04/24 | 952 | 952 | 930 | 931 | 2,000 |
| 2017/04/21 | 920 | 956 | 920 | 926 | 4,800 |
| 2017/04/20 | 898 | 917 | 898 | 915 | 3,200 |
| 2017/04/19 | 903 | 904 | 896 | 896 | 2,200 |
| 2017/04/18 | 901 | 912 | 901 | 910 | 700 |
| 2017/04/17 | 897 | 900 | 895 | 900 | 1,800 |
| 2017/04/14 | 903 | 903 | 886 | 886 | 3,400 |
| 2017/04/13 | 906 | 906 | 883 | 888 | 6,300 |
| 2017/04/12 | 925 | 925 | 902 | 914 | 3,000 |
| 2017/04/11 | 913 | 946 | 910 | 925 | 4,800 |
| 2017/04/10 | 900 | 947 | 900 | 912 | 9,100 |
| 2017/04/07 | 893 | 913 | 893 | 893 | 15,400 |
| 2017/04/06 | 917 | 917 | 901 | 901 | 6,500 |
| 2017/04/05 | 926 | 926 | 917 | 917 | 700 |
| 2017/04/04 | 916 | 930 | 908 | 911 | 7,300 |
| 2017/04/03 | 935 | 935 | 911 | 916 | 2,500 |
| 2017/03/31 | 938 | 949 | 935 | 935 | 1,600 |
| 2017/03/30 | 933 | 933 | 933 | 933 | 400 |
| 2017/03/29 | 926 | 926 | 911 | 911 | 400 |
| 2017/03/28 | 908 | 915 | 908 | 915 | 3,700 |
| 2017/03/27 | 920 | 920 | 905 | 905 | 500 |
| 2017/03/24 | 920 | 920 | 908 | 920 | 700 |
| 2017/03/23 | 916 | 920 | 901 | 920 | 4,600 |
| 2017/03/22 | 931 | 931 | 919 | 922 | 3,800 |
| 2017/03/21 | 931 | 937 | 931 | 935 | 2,700 |
| 2017/03/17 | 946 | 950 | 943 | 945 | 3,000 |
| 2017/03/16 | 939 | 955 | 939 | 946 | 1,400 |
| 2017/03/15 | 960 | 960 | 914 | 954 | 5,700 |
| 2017/03/14 | 970 | 970 | 955 | 955 | 2,500 |
| 2017/03/13 | 969 | 969 | 961 | 969 | 3,400 |
| 2017/03/10 | 971 | 979 | 970 | 970 | 2,000 |
| 2017/03/09 | 972 | 979 | 968 | 968 | 6,200 |
| 2017/03/08 | 970 | 972 | 956 | 956 | 5,400 |
| 2017/03/07 | 973 | 973 | 960 | 961 | 6,400 |
| 2017/03/06 | 980 | 980 | 972 | 973 | 5,200 |
| 2017/03/03 | 960 | 974 | 959 | 973 | 4,600 |
| 2017/03/02 | 940 | 968 | 940 | 960 | 18,000 |
| 2017/03/01 | 969 | 969 | 933 | 940 | 6,200 |
| 2017/02/28 | 949 | 966 | 949 | 960 | 2,700 |
| 2017/02/27 | 941 | 945 | 929 | 945 | 3,300 |
| 2017/02/24 | 961 | 963 | 940 | 943 | 8,500 |
| 2017/02/23 | 934 | 968 | 930 | 960 | 16,000 |
| 2017/02/22 | 916 | 932 | 916 | 928 | 7,000 |
| 2017/02/21 | 915 | 916 | 908 | 913 | 7,300 |
| 2017/02/20 | 899 | 915 | 899 | 915 | 13,700 |
| 2017/02/17 | 909 | 909 | 897 | 897 | 5,400 |
| 2017/02/16 | 890 | 898 | 890 | 892 | 4,700 |
| 2017/02/15 | 898 | 898 | 885 | 892 | 6,000 |
| 2017/02/14 | 900 | 900 | 887 | 893 | 6,600 |
| 2017/02/13 | 875 | 885 | 875 | 883 | 1,200 |
| 2017/02/10 | 885 | 885 | 878 | 881 | 3,600 |
| 2017/02/09 | 884 | 884 | 875 | 875 | 4,000 |
| 2017/02/08 | 884 | 885 | 882 | 885 | 3,500 |
| 2017/02/07 | 875 | 882 | 875 | 882 | 3,800 |
| 2017/02/06 | 881 | 881 | 875 | 875 | 3,500 |
| 2017/02/03 | 888 | 888 | 882 | 882 | 3,100 |
| 2017/02/02 | 890 | 890 | 885 | 888 | 2,300 |
| 2017/02/01 | 888 | 888 | 884 | 885 | 1,600 |
| 2017/01/31 | 884 | 893 | 884 | 885 | 2,300 |
| 2017/01/30 | 882 | 890 | 881 | 884 | 4,500 |
| 2017/01/27 | 878 | 880 | 878 | 878 | 2,000 |
| 2017/01/26 | 869 | 886 | 869 | 877 | 2,900 |
| 2017/01/25 | 873 | 884 | 861 | 882 | 7,300 |
| 2017/01/24 | 867 | 883 | 867 | 871 | 4,900 |
| 2017/01/23 | 860 | 936 | 852 | 865 | 52,600 |
| 2017/01/20 | 861 | 878 | 859 | 862 | 6,300 |
| 2017/01/19 | 857 | 858 | 855 | 858 | 2,400 |
| 2017/01/18 | 857 | 861 | 857 | 858 | 3,800 |
| 2017/01/17 | 881 | 881 | 860 | 860 | 5,300 |
| 2017/01/16 | 879 | 883 | 875 | 881 | 6,800 |
| 2017/01/13 | 874 | 874 | 859 | 872 | 6,500 |
| 2017/01/12 | 868 | 868 | 858 | 859 | 5,600 |
| 2017/01/11 | 856 | 872 | 856 | 865 | 5,600 |
| 2017/01/10 | 843 | 851 | 843 | 851 | 7,400 |
| 2017/01/06 | 840 | 842 | 838 | 840 | 10,300 |
| 2017/01/05 | 837 | 840 | 833 | 840 | 2,700 |
| 2017/01/04 | 840 | 840 | 836 | 836 | 3,700 |