4754 (株)トスネット の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-12-27 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-12-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-22 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-12-20 | 235 | 235 | 230 | 235 | 7,000 | 235 |
| 2000-12-18 | 235 | 240 | 235 | 240 | 6,000 | 240 |
| 2000-12-15 | 235 | 240 | 235 | 235 | 10,000 | 235 |
| 2000-12-14 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2000-12-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-12-12 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2000-12-11 | 235 | 240 | 230 | 235 | 12,000 | 235 |
| 2000-12-08 | 230 | 235 | 230 | 230 | 19,000 | 230 |
| 2000-12-07 | 235 | 235 | 230 | 235 | 11,000 | 235 |
| 2000-12-06 | 230 | 240 | 225 | 230 | 19,000 | 230 |
| 2000-12-05 | 250 | 250 | 230 | 230 | 36,000 | 230 |
| 2000-12-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-01 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2000-11-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-11-28 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2000-11-27 | 225 | 250 | 225 | 250 | 25,000 | 250 |
| 2000-11-24 | 220 | 225 | 220 | 220 | 19,000 | 220 |
| 2000-11-22 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-11-21 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 2000-11-20 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-11-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-11-16 | 215 | 215 | 210 | 210 | 10,000 | 210 |
| 2000-11-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-11-14 | 215 | 230 | 215 | 215 | 23,000 | 215 |
| 2000-11-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-11-10 | 220 | 220 | 215 | 215 | 17,000 | 215 |
| 2000-11-09 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2000-11-08 | 225 | 225 | 210 | 220 | 28,000 | 220 |
| 2000-11-07 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2000-11-02 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-11-01 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2000-10-31 | 215 | 220 | 215 | 220 | 8,000 | 220 |
| 2000-10-30 | 230 | 240 | 220 | 230 | 17,000 | 230 |
| 2000-10-27 | 240 | 245 | 235 | 240 | 17,000 | 240 |
| 2000-10-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-10-25 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 2000-10-24 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 2000-10-23 | 255 | 260 | 255 | 255 | 27,000 | 255 |
| 2000-10-20 | 245 | 255 | 240 | 255 | 16,000 | 255 |
| 2000-10-19 | 240 | 250 | 240 | 245 | 27,000 | 245 |
| 2000-10-18 | 260 | 260 | 225 | 235 | 21,000 | 235 |
| 2000-10-17 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 2000-10-16 | 290 | 290 | 270 | 270 | 19,000 | 270 |
| 2000-10-13 | 295 | 295 | 285 | 290 | 6,000 | 290 |
| 2000-10-12 | 295 | 295 | 290 | 295 | 4,000 | 295 |
| 2000-10-11 | 290 | 295 | 290 | 290 | 17,000 | 290 |
| 2000-10-06 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2000-10-05 | 340 | 340 | 290 | 300 | 19,000 | 300 |
| 2000-10-04 | 365 | 365 | 340 | 350 | 11,000 | 350 |
| 2000-10-03 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2000-09-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-09-27 | 390 | 390 | 385 | 390 | 4,000 | 390 |
| 2000-09-26 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2000-09-25 | 400 | 400 | 390 | 400 | 5,000 | 400 |
| 2000-09-22 | 400 | 405 | 395 | 395 | 4,000 | 395 |
| 2000-09-21 | 400 | 405 | 400 | 405 | 10,000 | 405 |
| 2000-09-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-09-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-09-14 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2000-09-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-09-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-09-08 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 2000-09-07 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2000-09-06 | 400 | 400 | 398 | 398 | 15,000 | 398 |
| 2000-09-04 | 400 | 405 | 400 | 400 | 4,000 | 400 |
| 2000-09-01 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2000-08-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-29 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-08-28 | 395 | 405 | 395 | 400 | 7,000 | 400 |
| 2000-08-25 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2000-08-24 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2000-08-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-18 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2000-08-16 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-08-15 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2000-08-14 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2000-08-11 | 405 | 405 | 400 | 405 | 10,000 | 405 |
| 2000-08-10 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2000-08-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-08-08 | 415 | 415 | 410 | 415 | 7,000 | 415 |
| 2000-08-07 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2000-08-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-08-03 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 2000-08-02 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2000-08-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-07-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-07-27 | 430 | 440 | 430 | 430 | 8,000 | 430 |
| 2000-07-26 | 430 | 440 | 430 | 435 | 5,000 | 435 |
| 2000-07-24 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 2000-07-21 | 455 | 455 | 445 | 445 | 4,000 | 445 |
| 2000-07-19 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2000-07-17 | 460 | 460 | 445 | 455 | 14,000 | 455 |
| 2000-07-14 | 450 | 460 | 450 | 460 | 12,000 | 460 |
| 2000-07-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-07-12 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2000-07-10 | 445 | 450 | 445 | 445 | 3,000 | 445 |
| 2000-07-07 | 450 | 450 | 440 | 445 | 7,000 | 445 |
| 2000-07-06 | 450 | 455 | 445 | 445 | 14,000 | 445 |
| 2000-07-05 | 415 | 445 | 405 | 445 | 27,000 | 445 |
| 2000-07-04 | 405 | 415 | 405 | 410 | 5,000 | 410 |
| 2000-07-03 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 2000-06-30 | 415 | 415 | 410 | 415 | 4,000 | 415 |
| 2000-06-29 | 435 | 435 | 410 | 420 | 13,000 | 420 |
| 2000-06-28 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2000-06-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-06-26 | 440 | 445 | 440 | 441 | 4,000 | 441 |
| 2000-06-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-22 | 440 | 450 | 440 | 440 | 6,000 | 440 |
| 2000-06-21 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2000-06-20 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2000-06-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-06-16 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2000-06-15 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 2000-06-14 | 485 | 485 | 480 | 485 | 10,000 | 485 |
| 2000-06-13 | 480 | 480 | 470 | 480 | 4,000 | 480 |
| 2000-06-12 | 495 | 495 | 480 | 480 | 10,000 | 480 |
| 2000-06-09 | 500 | 520 | 490 | 490 | 51,000 | 490 |
| 2000-06-08 | 420 | 490 | 420 | 490 | 37,000 | 490 |
| 2000-06-07 | 425 | 430 | 420 | 420 | 5,000 | 420 |
| 2000-06-06 | 440 | 442 | 430 | 430 | 11,000 | 430 |
| 2000-06-05 | 440 | 450 | 440 | 442 | 13,000 | 442 |
| 2000-06-02 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2000-05-31 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 2000-05-30 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 2000-05-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-05-26 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2000-05-25 | 455 | 455 | 440 | 450 | 7,000 | 450 |
| 2000-05-24 | 445 | 450 | 440 | 440 | 15,000 | 440 |
| 2000-05-23 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2000-05-22 | 480 | 485 | 460 | 460 | 7,000 | 460 |
| 2000-05-19 | 490 | 490 | 480 | 490 | 16,000 | 490 |
| 2000-05-18 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2000-05-17 | 505 | 505 | 495 | 495 | 25,000 | 495 |
| 2000-05-16 | 505 | 505 | 495 | 495 | 9,000 | 495 |
| 2000-05-15 | 505 | 505 | 495 | 500 | 7,000 | 500 |
| 2000-05-12 | 495 | 505 | 495 | 505 | 20,000 | 505 |
| 2000-05-11 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2000-05-10 | 520 | 525 | 515 | 515 | 10,000 | 515 |
| 2000-05-09 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2000-05-08 | 530 | 530 | 520 | 530 | 9,000 | 530 |
| 2000-05-02 | 520 | 525 | 520 | 520 | 8,000 | 520 |
| 2000-05-01 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2000-04-28 | 510 | 510 | 495 | 505 | 25,000 | 505 |
| 2000-04-27 | 485 | 510 | 485 | 505 | 28,000 | 505 |
| 2000-04-26 | 485 | 500 | 485 | 490 | 17,000 | 490 |
| 2000-04-25 | 525 | 525 | 480 | 498 | 47,000 | 498 |
| 2000-04-24 | 530 | 540 | 525 | 525 | 19,000 | 525 |
| 2000-04-21 | 545 | 545 | 535 | 540 | 17,000 | 540 |
| 2000-04-20 | 550 | 560 | 535 | 550 | 124,000 | 550 |
| 2000-04-19 | 580 | 585 | 540 | 555 | 582,000 | 555 |
分割・併合履歴 ： なし
