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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,467 | 1,501 | 1,457 | 1,500 | 15,400 |
| 2019/12/27 | 1,449 | 1,468 | 1,445 | 1,456 | 6,800 |
| 2019/12/26 | 1,445 | 1,450 | 1,428 | 1,450 | 2,900 |
| 2019/12/25 | 1,458 | 1,458 | 1,431 | 1,449 | 2,900 |
| 2019/12/24 | 1,452 | 1,459 | 1,414 | 1,442 | 5,500 |
| 2019/12/23 | 1,443 | 1,459 | 1,443 | 1,459 | 2,500 |
| 2019/12/20 | 1,448 | 1,451 | 1,423 | 1,451 | 3,400 |
| 2019/12/19 | 1,450 | 1,450 | 1,444 | 1,448 | 3,500 |
| 2019/12/18 | 1,451 | 1,453 | 1,447 | 1,450 | 1,100 |
| 2019/12/17 | 1,470 | 1,472 | 1,450 | 1,472 | 3,400 |
| 2019/12/16 | 1,440 | 1,472 | 1,436 | 1,472 | 8,900 |
| 2019/12/13 | 1,478 | 1,478 | 1,437 | 1,439 | 2,000 |
| 2019/12/12 | 1,480 | 1,482 | 1,451 | 1,451 | 2,100 |
| 2019/12/11 | 1,459 | 1,479 | 1,457 | 1,479 | 3,500 |
| 2019/12/10 | 1,446 | 1,470 | 1,446 | 1,470 | 5,900 |
| 2019/12/09 | 1,453 | 1,460 | 1,435 | 1,447 | 5,800 |
| 2019/12/06 | 1,449 | 1,449 | 1,431 | 1,438 | 2,600 |
| 2019/12/05 | 1,454 | 1,476 | 1,450 | 1,454 | 7,100 |
| 2019/12/04 | 1,430 | 1,455 | 1,430 | 1,454 | 4,700 |
| 2019/12/03 | 1,401 | 1,447 | 1,401 | 1,447 | 7,600 |
| 2019/12/02 | 1,354 | 1,471 | 1,354 | 1,406 | 11,900 |
| 2019/11/29 | 1,340 | 1,355 | 1,340 | 1,354 | 300 |
| 2019/11/28 | 1,351 | 1,365 | 1,338 | 1,338 | 4,100 |
| 2019/11/27 | 1,372 | 1,372 | 1,353 | 1,367 | 2,700 |
| 2019/11/26 | 1,390 | 1,390 | 1,362 | 1,370 | 3,900 |
| 2019/11/25 | 1,394 | 1,394 | 1,366 | 1,393 | 3,300 |
| 2019/11/22 | 1,322 | 1,396 | 1,322 | 1,396 | 7,000 |
| 2019/11/21 | 1,347 | 1,347 | 1,321 | 1,321 | 1,700 |
| 2019/11/20 | 1,330 | 1,337 | 1,320 | 1,337 | 2,900 |
| 2019/11/19 | 1,330 | 1,340 | 1,300 | 1,315 | 12,500 |
| 2019/11/18 | 1,310 | 1,360 | 1,290 | 1,330 | 19,700 |
| 2019/11/15 | 1,344 | 1,348 | 1,290 | 1,312 | 10,700 |
| 2019/11/14 | 1,300 | 1,350 | 1,253 | 1,349 | 34,800 |
| 2019/11/13 | 1,200 | 1,292 | 1,200 | 1,289 | 18,400 |
| 2019/11/12 | 1,238 | 1,238 | 1,205 | 1,228 | 5,500 |
| 2019/11/11 | 1,189 | 1,238 | 1,184 | 1,238 | 6,900 |
| 2019/11/08 | 1,163 | 1,189 | 1,151 | 1,189 | 4,900 |
| 2019/11/07 | 1,170 | 1,170 | 1,163 | 1,167 | 2,500 |
| 2019/11/06 | 1,165 | 1,186 | 1,164 | 1,164 | 2,400 |
| 2019/11/05 | 1,181 | 1,181 | 1,155 | 1,165 | 4,100 |
| 2019/11/01 | 1,144 | 1,248 | 1,144 | 1,151 | 23,200 |
| 2019/10/31 | 1,126 | 1,126 | 1,126 | 1,126 | 100 |
| 2019/10/30 | 1,133 | 1,134 | 1,132 | 1,132 | 500 |
| 2019/10/29 | 1,142 | 1,142 | 1,137 | 1,137 | 400 |
| 2019/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2019/10/23 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2019/10/21 | 1,165 | 1,165 | 1,147 | 1,147 | 600 |
| 2019/10/18 | 1,158 | 1,187 | 1,158 | 1,162 | 17,300 |
| 2019/10/17 | 1,158 | 1,158 | 1,102 | 1,158 | 5,200 |
| 2019/10/16 | 1,137 | 1,158 | 1,130 | 1,130 | 1,100 |
| 2019/10/15 | 1,119 | 1,131 | 1,109 | 1,131 | 1,900 |
| 2019/10/11 | 1,120 | 1,133 | 1,100 | 1,105 | 2,700 |
| 2019/10/10 | 1,140 | 1,144 | 1,090 | 1,100 | 6,400 |
| 2019/10/09 | 1,115 | 1,141 | 1,111 | 1,140 | 1,200 |
| 2019/10/08 | 1,144 | 1,144 | 1,124 | 1,128 | 1,300 |
| 2019/10/07 | 1,150 | 1,154 | 1,140 | 1,144 | 2,600 |
| 2019/10/04 | 1,152 | 1,155 | 1,152 | 1,155 | 200 |
| 2019/10/03 | 1,138 | 1,161 | 1,138 | 1,155 | 2,200 |
| 2019/10/02 | 1,164 | 1,170 | 1,120 | 1,168 | 3,000 |
| 2019/10/01 | 1,160 | 1,170 | 1,152 | 1,168 | 1,100 |
| 2019/09/30 | 1,160 | 1,175 | 1,158 | 1,160 | 2,600 |
| 2019/09/27 | 1,156 | 1,189 | 1,141 | 1,160 | 5,700 |
| 2019/09/26 | 1,193 | 1,194 | 1,154 | 1,181 | 3,500 |
| 2019/09/25 | 1,170 | 1,193 | 1,141 | 1,193 | 7,700 |
| 2019/09/24 | 1,128 | 1,188 | 1,128 | 1,170 | 12,500 |
| 2019/09/20 | 1,121 | 1,123 | 1,121 | 1,123 | 400 |
| 2019/09/19 | 1,129 | 1,129 | 1,120 | 1,122 | 1,000 |
| 2019/09/18 | 1,113 | 1,129 | 1,113 | 1,129 | 200 |
| 2019/09/17 | 1,147 | 1,148 | 1,143 | 1,143 | 1,600 |
| 2019/09/13 | 1,140 | 1,144 | 1,130 | 1,144 | 1,100 |
| 2019/09/12 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2019/09/11 | 1,119 | 1,119 | 1,107 | 1,107 | 400 |
| 2019/09/10 | 1,105 | 1,106 | 1,105 | 1,106 | 500 |
| 2019/09/09 | 1,103 | 1,104 | 1,103 | 1,104 | 200 |
| 2019/09/06 | 1,093 | 1,105 | 1,093 | 1,105 | 800 |
| 2019/09/05 | 1,091 | 1,091 | 1,091 | 1,091 | 200 |
| 2019/09/04 | 1,091 | 1,091 | 1,070 | 1,090 | 1,900 |
| 2019/09/03 | 1,082 | 1,092 | 1,081 | 1,092 | 600 |
| 2019/09/02 | 1,082 | 1,094 | 1,082 | 1,093 | 600 |
| 2019/08/30 | 1,098 | 1,098 | 1,082 | 1,082 | 1,900 |
| 2019/08/29 | 1,086 | 1,096 | 1,080 | 1,081 | 1,900 |
| 2019/08/28 | 1,103 | 1,118 | 1,080 | 1,104 | 3,700 |
| 2019/08/27 | 1,103 | 1,103 | 1,103 | 1,103 | 700 |
| 2019/08/26 | 1,101 | 1,101 | 1,080 | 1,080 | 1,400 |
| 2019/08/20 | 1,139 | 1,139 | 1,108 | 1,108 | 900 |
| 2019/08/19 | 1,109 | 1,123 | 1,109 | 1,123 | 1,100 |
| 2019/08/16 | 1,109 | 1,109 | 1,109 | 1,109 | 500 |
| 2019/08/15 | 1,102 | 1,131 | 1,080 | 1,115 | 1,900 |
| 2019/08/14 | 1,174 | 1,174 | 1,131 | 1,131 | 1,300 |
| 2019/08/13 | 1,114 | 1,130 | 1,114 | 1,124 | 300 |
| 2019/08/08 | 1,108 | 1,111 | 1,105 | 1,111 | 400 |
| 2019/08/07 | 1,104 | 1,113 | 1,104 | 1,113 | 200 |
| 2019/08/06 | 1,106 | 1,109 | 1,101 | 1,104 | 1,400 |
| 2019/08/05 | 1,129 | 1,129 | 1,128 | 1,128 | 400 |
| 2019/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2019/08/01 | 1,140 | 1,150 | 1,140 | 1,140 | 400 |
| 2019/07/31 | 1,139 | 1,142 | 1,137 | 1,137 | 600 |
| 2019/07/30 | 1,124 | 1,141 | 1,114 | 1,141 | 400 |
| 2019/07/29 | 1,157 | 1,159 | 1,101 | 1,135 | 4,400 |
| 2019/07/26 | 1,164 | 1,164 | 1,163 | 1,163 | 200 |
| 2019/07/25 | 1,161 | 1,175 | 1,161 | 1,175 | 300 |
| 2019/07/24 | 1,178 | 1,178 | 1,175 | 1,175 | 300 |
| 2019/07/23 | 1,179 | 1,179 | 1,170 | 1,178 | 300 |
| 2019/07/22 | 1,168 | 1,177 | 1,168 | 1,177 | 300 |
| 2019/07/19 | 1,188 | 1,188 | 1,173 | 1,173 | 1,800 |
| 2019/07/18 | 1,185 | 1,185 | 1,178 | 1,185 | 500 |
| 2019/07/17 | 1,175 | 1,185 | 1,175 | 1,185 | 400 |
| 2019/07/16 | 1,198 | 1,198 | 1,177 | 1,177 | 700 |
| 2019/07/12 | 1,178 | 1,178 | 1,175 | 1,175 | 800 |
| 2019/07/11 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2019/07/10 | 1,176 | 1,176 | 1,156 | 1,156 | 200 |
| 2019/07/09 | 1,161 | 1,162 | 1,156 | 1,157 | 1,200 |
| 2019/07/08 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 2019/07/05 | 1,169 | 1,219 | 1,169 | 1,200 | 12,000 |
| 2019/07/04 | 1,133 | 1,160 | 1,114 | 1,147 | 2,800 |
| 2019/07/02 | 1,100 | 1,134 | 1,100 | 1,134 | 3,900 |
| 2019/07/01 | 1,101 | 1,123 | 1,101 | 1,123 | 1,100 |
| 2019/06/28 | 1,118 | 1,124 | 1,118 | 1,124 | 600 |
| 2019/06/27 | 1,104 | 1,118 | 1,103 | 1,118 | 700 |
| 2019/06/26 | 1,100 | 1,104 | 1,100 | 1,104 | 1,800 |
| 2019/06/25 | 1,097 | 1,100 | 1,095 | 1,100 | 2,500 |
| 2019/06/24 | 1,096 | 1,096 | 1,066 | 1,093 | 1,000 |
| 2019/06/21 | 1,097 | 1,097 | 1,097 | 1,097 | 100 |
| 2019/06/20 | 1,098 | 1,098 | 1,081 | 1,097 | 700 |
| 2019/06/19 | 1,075 | 1,100 | 1,075 | 1,098 | 3,000 |
| 2019/06/18 | 1,100 | 1,100 | 1,091 | 1,091 | 500 |
| 2019/06/17 | 1,124 | 1,124 | 1,104 | 1,104 | 1,100 |
| 2019/06/14 | 1,124 | 1,126 | 1,114 | 1,114 | 900 |
| 2019/06/13 | 1,114 | 1,120 | 1,114 | 1,120 | 200 |
| 2019/06/12 | 1,121 | 1,123 | 1,121 | 1,123 | 200 |
| 2019/06/11 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
| 2019/06/10 | 1,106 | 1,106 | 1,106 | 1,106 | 100 |
| 2019/06/07 | 1,093 | 1,101 | 1,093 | 1,101 | 400 |
| 2019/06/06 | 1,102 | 1,120 | 1,102 | 1,120 | 700 |
| 2019/06/05 | 1,121 | 1,126 | 1,121 | 1,126 | 900 |
| 2019/06/04 | 1,103 | 1,103 | 1,093 | 1,093 | 400 |
| 2019/06/03 | 1,099 | 1,105 | 1,099 | 1,104 | 700 |
| 2019/05/31 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2019/05/30 | 1,119 | 1,132 | 1,104 | 1,129 | 1,600 |
| 2019/05/29 | 1,112 | 1,113 | 1,103 | 1,105 | 1,200 |
| 2019/05/28 | 1,135 | 1,150 | 1,112 | 1,112 | 2,400 |
| 2019/05/27 | 1,142 | 1,142 | 1,133 | 1,133 | 1,300 |
| 2019/05/24 | 1,141 | 1,167 | 1,141 | 1,144 | 700 |
| 2019/05/23 | 1,169 | 1,169 | 1,137 | 1,169 | 2,100 |
| 2019/05/22 | 1,180 | 1,180 | 1,160 | 1,161 | 3,500 |
| 2019/05/21 | 1,171 | 1,193 | 1,171 | 1,188 | 1,400 |
| 2019/05/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,400 |
| 2019/05/17 | 1,153 | 1,170 | 1,140 | 1,170 | 3,300 |
| 2019/05/16 | 1,183 | 1,183 | 1,165 | 1,183 | 400 |
| 2019/05/15 | 1,185 | 1,185 | 1,184 | 1,184 | 1,800 |
| 2019/05/14 | 1,170 | 1,179 | 1,169 | 1,175 | 2,100 |
| 2019/05/13 | 1,175 | 1,175 | 1,173 | 1,173 | 900 |
| 2019/05/10 | 1,174 | 1,174 | 1,170 | 1,174 | 700 |
| 2019/05/09 | 1,174 | 1,174 | 1,174 | 1,174 | 200 |
| 2019/05/08 | 1,170 | 1,170 | 1,153 | 1,170 | 1,700 |
| 2019/05/07 | 1,169 | 1,173 | 1,160 | 1,173 | 2,500 |
| 2019/04/26 | 1,161 | 1,170 | 1,160 | 1,170 | 800 |
| 2019/04/25 | 1,175 | 1,175 | 1,168 | 1,168 | 500 |
| 2019/04/24 | 1,170 | 1,183 | 1,170 | 1,170 | 2,100 |
| 2019/04/23 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2019/04/22 | 1,170 | 1,170 | 1,167 | 1,167 | 1,700 |
| 2019/04/19 | 1,192 | 1,192 | 1,192 | 1,192 | 200 |
| 2019/04/18 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
| 2019/04/17 | 1,170 | 1,203 | 1,170 | 1,185 | 8,000 |
| 2019/04/16 | 1,168 | 1,170 | 1,168 | 1,170 | 300 |
| 2019/04/15 | 1,189 | 1,189 | 1,167 | 1,167 | 1,100 |
| 2019/04/12 | 1,186 | 1,189 | 1,185 | 1,189 | 1,700 |
| 2019/04/11 | 1,153 | 1,186 | 1,153 | 1,186 | 1,500 |
| 2019/04/10 | 1,171 | 1,171 | 1,161 | 1,161 | 800 |
| 2019/04/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2019/04/08 | 1,195 | 1,195 | 1,195 | 1,195 | 1,900 |
| 2019/04/05 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2019/04/04 | 1,192 | 1,192 | 1,190 | 1,190 | 1,100 |
| 2019/04/03 | 1,148 | 1,184 | 1,147 | 1,184 | 5,400 |
| 2019/04/02 | 1,150 | 1,150 | 1,149 | 1,149 | 900 |
| 2019/04/01 | 1,124 | 1,153 | 1,124 | 1,153 | 300 |
| 2019/03/29 | 1,152 | 1,153 | 1,152 | 1,153 | 400 |
| 2019/03/28 | 1,170 | 1,170 | 1,114 | 1,152 | 1,900 |
| 2019/03/27 | 1,177 | 1,177 | 1,170 | 1,170 | 1,500 |
| 2019/03/26 | 1,134 | 1,147 | 1,134 | 1,147 | 600 |
| 2019/03/25 | 1,136 | 1,177 | 1,136 | 1,148 | 600 |
| 2019/03/22 | 1,147 | 1,166 | 1,147 | 1,149 | 700 |
| 2019/03/20 | 1,171 | 1,171 | 1,170 | 1,170 | 500 |
| 2019/03/19 | 1,159 | 1,161 | 1,158 | 1,161 | 500 |
| 2019/03/18 | 1,143 | 1,159 | 1,143 | 1,159 | 1,900 |
| 2019/03/15 | 1,172 | 1,172 | 1,142 | 1,170 | 1,700 |
| 2019/03/14 | 1,167 | 1,168 | 1,167 | 1,168 | 1,300 |
| 2019/03/13 | 1,164 | 1,166 | 1,164 | 1,166 | 600 |
| 2019/03/12 | 1,157 | 1,164 | 1,157 | 1,164 | 400 |
| 2019/03/11 | 1,138 | 1,151 | 1,138 | 1,151 | 500 |
| 2019/03/08 | 1,159 | 1,162 | 1,155 | 1,160 | 800 |
| 2019/03/07 | 1,163 | 1,164 | 1,142 | 1,159 | 2,500 |
| 2019/03/06 | 1,135 | 1,163 | 1,135 | 1,163 | 1,200 |
| 2019/03/05 | 1,163 | 1,164 | 1,134 | 1,134 | 500 |
| 2019/03/04 | 1,133 | 1,163 | 1,133 | 1,134 | 700 |
| 2019/03/01 | 1,128 | 1,159 | 1,128 | 1,145 | 2,500 |
| 2019/02/28 | 1,130 | 1,155 | 1,110 | 1,150 | 3,900 |
| 2019/02/27 | 1,147 | 1,154 | 1,131 | 1,131 | 1,400 |
| 2019/02/26 | 1,158 | 1,158 | 1,154 | 1,155 | 3,000 |
| 2019/02/25 | 1,139 | 1,159 | 1,125 | 1,159 | 1,300 |
| 2019/02/22 | 1,152 | 1,163 | 1,115 | 1,163 | 2,700 |
| 2019/02/21 | 1,147 | 1,177 | 1,147 | 1,175 | 1,200 |
| 2019/02/20 | 1,154 | 1,157 | 1,154 | 1,157 | 300 |
| 2019/02/19 | 1,170 | 1,188 | 1,143 | 1,143 | 3,000 |
| 2019/02/18 | 1,199 | 1,199 | 1,166 | 1,172 | 1,500 |
| 2019/02/15 | 1,190 | 1,193 | 1,190 | 1,193 | 700 |
| 2019/02/14 | 1,199 | 1,199 | 1,185 | 1,185 | 1,600 |
| 2019/02/13 | 1,184 | 1,190 | 1,184 | 1,184 | 1,800 |
| 2019/02/12 | 1,180 | 1,180 | 1,165 | 1,177 | 2,300 |
| 2019/02/08 | 1,185 | 1,185 | 1,140 | 1,150 | 3,000 |
| 2019/02/07 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2019/02/06 | 1,185 | 1,185 | 1,172 | 1,180 | 3,700 |
| 2019/02/05 | 1,155 | 1,181 | 1,152 | 1,177 | 3,700 |
| 2019/02/04 | 1,148 | 1,155 | 1,148 | 1,150 | 800 |
| 2019/02/01 | 1,147 | 1,150 | 1,135 | 1,135 | 1,900 |
| 2019/01/31 | 1,153 | 1,153 | 1,150 | 1,151 | 500 |
| 2019/01/30 | 1,140 | 1,151 | 1,139 | 1,150 | 1,700 |
| 2019/01/29 | 1,150 | 1,150 | 1,139 | 1,139 | 2,500 |
| 2019/01/28 | 1,146 | 1,150 | 1,146 | 1,150 | 800 |
| 2019/01/25 | 1,136 | 1,154 | 1,136 | 1,136 | 2,400 |
| 2019/01/24 | 1,155 | 1,156 | 1,154 | 1,156 | 2,300 |
| 2019/01/23 | 1,124 | 1,150 | 1,124 | 1,150 | 3,100 |
| 2019/01/22 | 1,124 | 1,151 | 1,124 | 1,128 | 2,800 |
| 2019/01/21 | 1,147 | 1,150 | 1,147 | 1,150 | 300 |
| 2019/01/18 | 1,153 | 1,155 | 1,143 | 1,143 | 6,200 |
| 2019/01/17 | 1,136 | 1,150 | 1,128 | 1,136 | 400 |
| 2019/01/16 | 1,151 | 1,155 | 1,123 | 1,136 | 4,300 |
| 2019/01/15 | 1,155 | 1,161 | 1,147 | 1,151 | 2,100 |
| 2019/01/11 | 1,160 | 1,166 | 1,147 | 1,155 | 3,300 |
| 2019/01/10 | 1,150 | 1,155 | 1,142 | 1,145 | 1,300 |
| 2019/01/09 | 1,134 | 1,150 | 1,114 | 1,150 | 5,500 |
| 2019/01/08 | 1,141 | 1,141 | 1,140 | 1,140 | 800 |
| 2019/01/07 | 1,101 | 1,142 | 1,101 | 1,138 | 2,500 |
| 2019/01/04 | 1,080 | 1,100 | 1,068 | 1,099 | 1,000 |