4754 (株)トスネット の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 280 | 260 | 280 | 4,000 | 280 |
| 2003-12-29 | 250 | 255 | 245 | 255 | 4,000 | 255 |
| 2003-12-26 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2003-12-25 | 213 | 240 | 213 | 230 | 27,000 | 230 |
| 2003-12-24 | 270 | 270 | 205 | 205 | 9,000 | 205 |
| 2003-12-19 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2003-12-15 | 285 | 290 | 285 | 285 | 3,000 | 285 |
| 2003-12-12 | 285 | 300 | 285 | 300 | 4,000 | 300 |
| 2003-12-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-12-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-01 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2003-11-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-11-26 | 295 | 297 | 295 | 295 | 5,000 | 295 |
| 2003-11-25 | 295 | 301 | 295 | 301 | 4,000 | 301 |
| 2003-11-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-11-19 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 2003-11-18 | 307 | 308 | 300 | 300 | 11,000 | 300 |
| 2003-11-17 | 318 | 318 | 310 | 310 | 6,000 | 310 |
| 2003-11-14 | 311 | 318 | 305 | 318 | 32,000 | 318 |
| 2003-11-13 | 300 | 320 | 300 | 310 | 42,000 | 310 |
| 2003-11-12 | 295 | 305 | 295 | 300 | 31,000 | 300 |
| 2003-11-11 | 300 | 300 | 293 | 300 | 30,000 | 300 |
| 2003-11-10 | 283 | 303 | 275 | 300 | 76,000 | 300 |
| 2003-11-07 | 255 | 285 | 255 | 282 | 21,000 | 282 |
| 2003-11-05 | 265 | 265 | 260 | 260 | 13,000 | 260 |
| 2003-10-31 | 228 | 235 | 228 | 230 | 21,000 | 230 |
| 2003-10-30 | 214 | 225 | 214 | 225 | 25,000 | 225 |
| 2003-10-29 | 210 | 215 | 210 | 215 | 7,000 | 215 |
| 2003-10-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-10-23 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-10-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-10-21 | 215 | 225 | 215 | 225 | 23,000 | 225 |
| 2003-10-20 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2003-10-16 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 2003-10-15 | 200 | 208 | 200 | 208 | 17,000 | 208 |
| 2003-10-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-10-10 | 191 | 195 | 191 | 195 | 7,000 | 195 |
| 2003-10-07 | 190 | 191 | 190 | 190 | 4,000 | 190 |
| 2003-10-06 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2003-10-01 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2003-09-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-09-25 | 195 | 195 | 193 | 194 | 5,000 | 194 |
| 2003-09-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-09-22 | 200 | 200 | 198 | 199 | 11,000 | 199 |
| 2003-09-18 | 198 | 198 | 196 | 196 | 3,000 | 196 |
| 2003-09-17 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2003-09-16 | 195 | 198 | 190 | 198 | 5,000 | 198 |
| 2003-09-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-09-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-09-05 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2003-09-02 | 190 | 190 | 187 | 190 | 5,000 | 190 |
| 2003-09-01 | 195 | 195 | 185 | 190 | 32,000 | 190 |
| 2003-08-29 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2003-08-28 | 200 | 200 | 196 | 197 | 12,000 | 197 |
| 2003-08-25 | 195 | 197 | 195 | 197 | 3,000 | 197 |
| 2003-08-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-08-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-20 | 192 | 195 | 190 | 194 | 6,000 | 194 |
| 2003-08-19 | 195 | 196 | 195 | 196 | 5,000 | 196 |
| 2003-08-15 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2003-08-14 | 193 | 199 | 193 | 199 | 2,000 | 199 |
| 2003-08-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-08 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-08-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-01 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2003-07-31 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-07-30 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-07-29 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-07-17 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-07-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-07-14 | 190 | 190 | 180 | 181 | 9,000 | 181 |
| 2003-07-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-07-09 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-07-04 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2003-07-02 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2003-07-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-06-30 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2003-06-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-06-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-06-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-06-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-06-20 | 190 | 190 | 180 | 180 | 6,000 | 180 |
| 2003-06-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-06-13 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 2003-06-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-06-05 | 175 | 175 | 170 | 175 | 6,000 | 175 |
| 2003-06-04 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2003-06-03 | 167 | 170 | 167 | 170 | 5,000 | 170 |
| 2003-06-02 | 163 | 170 | 163 | 170 | 5,000 | 170 |
| 2003-05-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-27 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2003-05-26 | 164 | 165 | 164 | 165 | 2,000 | 165 |
| 2003-05-23 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2003-05-20 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-05-15 | 173 | 173 | 168 | 168 | 2,000 | 168 |
| 2003-05-14 | 170 | 172 | 170 | 172 | 3,000 | 172 |
| 2003-05-13 | 170 | 170 | 169 | 170 | 4,000 | 170 |
| 2003-04-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-04-25 | 185 | 200 | 160 | 170 | 22,000 | 170 |
| 2003-04-24 | 165 | 200 | 165 | 185 | 23,000 | 185 |
| 2003-04-22 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2003-04-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-17 | 140 | 140 | 135 | 140 | 3,000 | 140 |
| 2003-04-15 | 145 | 145 | 135 | 145 | 3,000 | 145 |
| 2003-04-14 | 130 | 145 | 130 | 140 | 13,000 | 140 |
| 2003-04-11 | 135 | 135 | 130 | 135 | 2,000 | 135 |
| 2003-04-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-04-03 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-04-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-03-31 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-03-28 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-03-27 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-26 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2003-03-20 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2003-03-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-17 | 150 | 150 | 140 | 140 | 4,000 | 140 |
| 2003-03-14 | 145 | 145 | 135 | 145 | 18,000 | 145 |
| 2003-03-10 | 140 | 145 | 140 | 145 | 4,000 | 145 |
| 2003-03-07 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-02-26 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-02-25 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-02-24 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2003-02-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-02-19 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-02-17 | 160 | 165 | 160 | 165 | 5,000 | 165 |
| 2003-02-14 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-02-13 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-02-07 | 155 | 155 | 150 | 150 | 5,000 | 150 |
| 2003-02-06 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-02-05 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-02-04 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-02-03 | 145 | 160 | 145 | 160 | 10,000 | 160 |
| 2003-01-31 | 133 | 140 | 133 | 140 | 3,000 | 140 |
| 2003-01-17 | 145 | 145 | 140 | 140 | 7,000 | 140 |
| 2003-01-15 | 155 | 165 | 155 | 155 | 3,000 | 155 |
| 2003-01-14 | 130 | 160 | 130 | 160 | 18,000 | 160 |
分割・併合履歴 ： なし
