4754 (株)トスネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	957	968	957	960	1,500	960
2021-12-29	956	972	956	971	700	971
2021-12-28	962	962	958	958	2,400	958
2021-12-27	962	962	962	962	500	962
2021-12-24	963	967	958	967	1,900	967
2021-12-23	970	970	968	968	1,000	968
2021-12-22	971	974	970	970	700	970
2021-12-21	975	975	975	975	100	975
2021-12-20	977	977	977	977	100	977
2021-12-17	980	980	963	979	4,300	979
2021-12-16	975	975	975	975	600	975
2021-12-15	975	975	974	975	2,200	975
2021-12-14	971	974	970	973	1,700	973
2021-12-13	966	966	966	966	200	966
2021-12-10	-	-	-	966	-	966
2021-12-09	961	966	953	966	1,300	966
2021-12-08	962	962	961	961	200	961
2021-12-07	976	976	964	964	1,200	964
2021-12-06	978	978	978	978	1,000	978
2021-12-03	978	982	951	979	4,400	979
2021-12-02	960	975	960	972	1,500	972
2021-12-01	966	975	965	975	5,200	975
2021-11-30	966	978	966	976	1,100	976
2021-11-29	961	966	960	965	2,100	965
2021-11-26	983	983	969	982	3,200	982
2021-11-25	973	985	970	983	2,400	983
2021-11-24	972	973	972	973	300	973
2021-11-22	972	972	972	972	100	972
2021-11-19	974	974	974	974	100	974
2021-11-18	968	980	967	980	1,500	980
2021-11-17	-	-	-	970	-	970
2021-11-16	969	980	969	970	1,200	970
2021-11-15	980	985	978	984	3,300	984
2021-11-12	979	988	978	981	3,900	981
2021-11-11	965	968	964	964	400	964
2021-11-10	966	966	966	966	300	966
2021-11-09	969	969	960	969	300	969
2021-11-08	960	969	960	969	600	969
2021-11-05	-	-	-	968	-	968
2021-11-04	967	970	967	968	1,200	968
2021-11-02	952	964	952	964	700	964
2021-11-01	967	967	962	967	1,000	967
2021-10-29	959	962	929	962	3,000	962
2021-10-28	952	952	952	952	100	952
2021-10-27	968	969	967	967	600	967
2021-10-26	969	969	969	969	100	969
2021-10-25	969	969	969	969	100	969
2021-10-22	966	972	961	971	1,100	971
2021-10-21	972	980	970	980	2,600	980
2021-10-20	970	977	969	977	900	977
2021-10-19	963	969	959	969	1,500	969
2021-10-18	970	970	963	963	200	963
2021-10-15	973	976	969	969	1,400	969
2021-10-14	958	968	956	968	2,200	968
2021-10-13	944	953	944	946	2,200	946
2021-10-12	960	968	959	959	3,600	959
2021-10-11	954	966	951	960	1,300	960
2021-10-08	945	981	940	955	7,400	955
2021-10-07	954	959	943	947	5,600	947
2021-10-06	924	924	924	924	200	924
2021-10-05	918	924	917	924	500	924
2021-10-04	922	932	920	920	1,300	920
2021-10-01	932	941	929	934	4,000	934
2021-09-30	950	950	939	939	6,700	939
2021-09-29	955	959	955	959	700	959
2021-09-28	973	981	971	980	1,500	980
2021-09-27	1,002	1,002	970	972	6,900	972
2021-09-24	959	974	957	957	1,100	957
2021-09-22	973	974	959	959	3,800	959
2021-09-21	953	973	952	973	2,300	973
2021-09-17	-	-	-	949	-	949
2021-09-16	955	955	949	949	3,900	949
2021-09-15	964	969	955	964	2,300	964
2021-09-14	960	964	960	964	2,100	964
2021-09-13	957	960	943	948	4,100	948
2021-09-10	954	962	954	960	1,500	960
2021-09-09	949	964	949	953	4,200	953
2021-09-08	952	961	949	949	700	949
2021-09-07	957	962	956	962	2,600	962
2021-09-06	954	957	954	957	500	957
2021-09-03	949	954	949	954	600	954
2021-09-02	-	-	-	949	-	949
2021-09-01	949	949	949	949	100	949
2021-08-31	938	950	937	950	1,600	950
2021-08-30	924	938	924	938	800	938
2021-08-27	939	939	939	939	200	939
2021-08-26	936	936	936	936	100	936
2021-08-25	939	939	939	939	600	939
2021-08-24	939	939	939	939	100	939
2021-08-23	930	940	929	939	3,300	939
2021-08-20	937	937	930	930	1,200	930
2021-08-19	930	940	930	940	700	940
2021-08-18	930	930	930	930	100	930
2021-08-17	944	946	943	943	2,100	943
2021-08-16	930	944	930	944	3,500	944
2021-08-13	946	946	931	944	4,400	944
2021-08-12	922	922	921	922	1,200	922
2021-08-11	927	928	926	928	700	928
2021-08-10	921	926	918	926	2,000	926
2021-08-06	921	921	921	921	300	921
2021-08-05	921	921	921	921	100	921
2021-08-04	911	922	911	922	1,200	922
2021-08-03	-	-	-	913	-	913
2021-08-02	912	913	912	913	200	913
2021-07-30	913	921	913	921	600	921
2021-07-29	-	-	-	913	-	913
2021-07-28	913	913	913	913	100	913
2021-07-27	913	914	913	914	300	914
2021-07-26	912	925	912	924	3,100	924
2021-07-21	-	-	-	921	-	921
2021-07-20	921	921	921	921	100	921
2021-07-19	934	934	934	934	100	934
2021-07-16	934	934	934	934	300	934
2021-07-15	933	935	933	933	1,700	933
2021-07-14	920	926	920	926	1,800	926
2021-07-13	909	919	909	919	2,800	919
2021-07-12	908	917	908	909	1,400	909
2021-07-09	915	926	901	909	7,800	909
2021-07-08	922	922	920	920	1,500	920
2021-07-07	922	928	922	928	700	928
2021-07-06	923	924	923	924	300	924
2021-07-05	932	932	925	931	600	931
2021-07-02	920	932	920	932	1,000	932
2021-07-01	924	932	920	932	2,300	932
2021-06-30	922	924	922	924	400	924
2021-06-29	920	924	920	922	1,200	922
2021-06-28	938	938	915	924	1,400	924
2021-06-25	938	938	938	938	500	938
2021-06-24	933	938	929	938	800	938
2021-06-23	946	946	931	933	2,700	933
2021-06-22	940	969	940	961	4,200	961
2021-06-21	957	957	932	954	1,600	954
2021-06-18	942	960	927	959	4,200	959
2021-06-17	942	956	942	942	800	942
2021-06-16	954	956	942	942	700	942
2021-06-15	948	954	929	954	2,800	954
2021-06-14	919	948	918	948	2,900	948
2021-06-11	920	920	907	907	600	907
2021-06-10	921	921	913	919	500	919
2021-06-09	914	914	901	911	3,400	911
2021-06-08	914	919	914	914	700	914
2021-06-07	916	929	912	914	2,100	914
2021-06-04	916	917	916	916	400	916
2021-06-03	915	915	915	915	200	915
2021-06-02	912	921	912	921	500	921
2021-06-01	911	930	911	911	2,100	911
2021-05-31	909	930	909	911	5,100	911
2021-05-28	915	920	910	910	800	910
2021-05-27	909	919	909	916	400	916
2021-05-26	911	920	911	915	700	915
2021-05-25	915	916	906	911	1,300	911
2021-05-24	898	916	898	916	2,200	916
2021-05-21	896	915	890	913	3,400	913
2021-05-20	886	896	886	896	2,100	896
2021-05-19	876	891	869	871	3,300	871
2021-05-18	880	886	871	885	2,600	885
2021-05-17	855	870	853	864	3,500	864
2021-05-14	869	873	859	862	6,200	862
2021-05-13	864	872	855	872	3,100	872
2021-05-12	873	874	869	869	700	869
2021-05-11	887	887	869	873	1,300	873
2021-05-10	867	887	867	887	1,500	887
2021-05-07	869	875	865	865	1,400	865
2021-05-06	877	884	861	861	18,400	861
2021-04-30	877	877	877	877	1,200	877
2021-04-28	876	888	876	876	400	876
2021-04-27	882	882	882	882	200	882
2021-04-26	874	880	870	878	1,800	878
2021-04-23	881	881	879	879	1,100	879
2021-04-22	890	901	882	884	3,400	884
2021-04-21	915	916	883	905	4,500	905
2021-04-20	921	922	910	910	1,400	910
2021-04-19	920	920	920	920	100	920
2021-04-16	930	931	915	920	2,700	920
2021-04-15	929	929	928	928	1,000	928
2021-04-14	935	935	926	935	1,300	935
2021-04-13	920	923	920	921	1,300	921
2021-04-12	920	920	920	920	200	920
2021-04-09	915	923	915	920	3,000	920
2021-04-08	918	918	918	918	200	918
2021-04-07	902	915	902	915	500	915
2021-04-06	917	917	912	912	300	912
2021-04-05	920	920	920	920	100	920
2021-04-02	915	920	915	920	400	920
2021-04-01	924	924	920	920	6,200	920
2021-03-31	923	925	923	925	200	925
2021-03-30	920	925	915	925	600	925
2021-03-29	924	928	914	914	2,500	914
2021-03-26	914	914	914	914	1,200	914
2021-03-25	920	929	920	929	1,000	929
2021-03-24	940	940	912	914	4,900	914
2021-03-23	967	967	952	954	300	954
2021-03-22	948	960	941	960	2,200	960
2021-03-19	930	950	930	949	2,100	949
2021-03-18	954	954	938	938	1,300	938
2021-03-17	942	945	940	945	700	945
2021-03-16	945	945	945	945	1,000	945
2021-03-15	950	959	950	950	1,300	950
2021-03-12	945	945	933	939	1,700	939
2021-03-11	917	935	917	930	2,100	930
2021-03-10	925	925	920	920	600	920
2021-03-09	939	939	925	925	500	925
2021-03-08	934	934	914	934	2,600	934
2021-03-05	925	934	916	934	1,300	934
2021-03-04	950	950	940	940	1,100	940
2021-03-03	940	940	917	938	1,400	938
2021-03-02	974	974	940	940	2,800	940
2021-03-01	926	929	911	929	3,600	929
2021-02-26	905	905	904	904	400	904
2021-02-25	-	-	-	920	-	920
2021-02-24	891	920	891	920	2,100	920
2021-02-22	904	904	891	891	800	891
2021-02-19	905	905	885	904	1,200	904
2021-02-18	916	920	900	920	3,700	920
2021-02-17	899	931	899	931	2,300	931
2021-02-16	902	902	887	888	1,500	888
2021-02-15	930	930	905	905	8,700	905
2021-02-12	890	909	884	890	3,200	890
2021-02-10	861	910	858	877	4,300	877
2021-02-09	-	-	-	865	-	865
2021-02-08	879	879	847	865	5,200	865
2021-02-05	866	874	865	865	600	865
2021-02-04	854	872	851	872	1,000	872
2021-02-03	844	869	844	869	2,200	869
2021-02-02	844	848	833	838	1,800	838
2021-02-01	845	845	845	845	200	845
2021-01-29	849	849	842	846	900	846
2021-01-28	835	849	834	843	1,000	843
2021-01-27	848	849	843	849	900	849
2021-01-26	847	847	833	833	200	833
2021-01-25	835	847	835	847	300	847
2021-01-22	837	839	837	837	500	837
2021-01-21	851	851	843	849	1,000	849
2021-01-20	828	828	828	828	100	828
2021-01-19	823	835	819	835	2,100	835
2021-01-18	830	834	823	823	1,800	823
2021-01-15	836	848	830	830	4,500	830
2021-01-14	850	868	833	851	6,600	851
2021-01-13	849	851	835	850	8,500	850
2021-01-12	838	852	836	850	2,600	850
2021-01-08	850	855	838	838	1,900	838
2021-01-07	844	856	844	845	4,000	845
2021-01-06	833	848	832	848	800	848
2021-01-05	844	844	831	833	800	833
2021-01-04	814	847	814	847	900	847

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4754 (株)トスネット の時系列データ [2021年度]

4754 (株)トスネットの時系列データ [2021年度]