4754 (株)トスネット の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-12-26 | 180 | 190 | 180 | 190 | 5,000 | 190 |
| 2001-12-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-12-19 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-12-18 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-12-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-14 | 205 | 220 | 200 | 200 | 10,000 | 200 |
| 2001-12-13 | 225 | 225 | 215 | 215 | 5,000 | 215 |
| 2001-12-12 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 2001-12-11 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2001-12-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-12-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-12-06 | 230 | 230 | 225 | 230 | 5,000 | 230 |
| 2001-12-04 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2001-12-03 | 260 | 260 | 245 | 245 | 4,000 | 245 |
| 2001-11-27 | 265 | 265 | 255 | 255 | 9,000 | 255 |
| 2001-11-26 | 275 | 275 | 265 | 265 | 12,000 | 265 |
| 2001-11-22 | 275 | 275 | 270 | 275 | 5,000 | 275 |
| 2001-11-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-11-20 | 270 | 280 | 270 | 280 | 13,000 | 280 |
| 2001-11-19 | 255 | 260 | 255 | 260 | 4,000 | 260 |
| 2001-11-16 | 245 | 250 | 240 | 250 | 8,000 | 250 |
| 2001-11-15 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2001-11-14 | 220 | 240 | 220 | 240 | 10,000 | 240 |
| 2001-11-13 | 240 | 240 | 225 | 225 | 14,000 | 225 |
| 2001-11-12 | 255 | 255 | 245 | 245 | 4,000 | 245 |
| 2001-11-09 | 250 | 260 | 250 | 255 | 7,000 | 255 |
| 2001-11-08 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2001-11-07 | 270 | 280 | 270 | 280 | 4,000 | 280 |
| 2001-11-05 | 275 | 280 | 265 | 280 | 18,000 | 280 |
| 2001-11-02 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2001-11-01 | 285 | 285 | 275 | 280 | 5,000 | 280 |
| 2001-10-31 | 280 | 280 | 275 | 280 | 4,000 | 280 |
| 2001-10-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-10-29 | 305 | 305 | 280 | 285 | 22,000 | 285 |
| 2001-10-26 | 315 | 320 | 310 | 315 | 7,000 | 315 |
| 2001-10-25 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2001-10-24 | 330 | 330 | 320 | 330 | 5,000 | 330 |
| 2001-10-23 | 375 | 377 | 320 | 325 | 50,000 | 325 |
| 2001-10-22 | 345 | 385 | 335 | 370 | 121,000 | 370 |
| 2001-10-19 | 300 | 360 | 300 | 335 | 116,000 | 335 |
| 2001-10-18 | 260 | 269 | 260 | 269 | 3,000 | 269 |
| 2001-10-17 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2001-10-16 | 270 | 275 | 260 | 265 | 8,000 | 265 |
| 2001-10-15 | 275 | 275 | 270 | 275 | 4,000 | 275 |
| 2001-10-12 | 270 | 275 | 265 | 275 | 11,000 | 275 |
| 2001-10-11 | 270 | 270 | 265 | 270 | 5,000 | 270 |
| 2001-10-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-10-01 | 260 | 270 | 260 | 270 | 8,000 | 270 |
| 2001-09-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-09-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-09-25 | 280 | 290 | 280 | 280 | 3,000 | 280 |
| 2001-09-21 | 303 | 303 | 295 | 295 | 10,000 | 295 |
| 2001-09-20 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2001-09-19 | 290 | 295 | 290 | 290 | 2,000 | 290 |
| 2001-09-18 | 280 | 295 | 280 | 295 | 4,000 | 295 |
| 2001-09-17 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2001-09-14 | 270 | 280 | 270 | 280 | 7,000 | 280 |
| 2001-09-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-09-11 | 280 | 280 | 275 | 280 | 3,000 | 280 |
| 2001-09-04 | 280 | 285 | 280 | 280 | 4,000 | 280 |
| 2001-09-03 | 280 | 285 | 280 | 280 | 3,000 | 280 |
| 2001-08-31 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2001-08-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-08-29 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2001-08-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-08-22 | 295 | 295 | 285 | 295 | 20,000 | 295 |
| 2001-08-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-08-17 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-08-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-08-14 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-08-13 | 295 | 295 | 280 | 285 | 12,000 | 285 |
| 2001-08-03 | 280 | 310 | 280 | 305 | 15,000 | 305 |
| 2001-07-31 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2001-07-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-07-24 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2001-07-23 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2001-07-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-07-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-07-16 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-07-13 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2001-07-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-07-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-07-09 | 280 | 280 | 275 | 275 | 14,000 | 275 |
| 2001-07-06 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-07-05 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2001-07-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-07-03 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-07-02 | 285 | 290 | 280 | 280 | 15,000 | 280 |
| 2001-06-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-06-26 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2001-06-25 | 295 | 295 | 291 | 295 | 3,000 | 295 |
| 2001-06-22 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 2001-06-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-06-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-06-15 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2001-06-14 | 318 | 318 | 308 | 310 | 20,000 | 310 |
| 2001-06-13 | 305 | 310 | 305 | 310 | 18,000 | 310 |
| 2001-06-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-06-11 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 2001-06-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-06-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-06-05 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2001-06-04 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2001-05-30 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-05-29 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2001-05-25 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2001-05-23 | 310 | 315 | 305 | 315 | 11,000 | 315 |
| 2001-05-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-05-21 | 320 | 320 | 315 | 320 | 3,000 | 320 |
| 2001-05-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-17 | 310 | 315 | 310 | 310 | 6,000 | 310 |
| 2001-05-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-15 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2001-05-14 | 335 | 340 | 325 | 325 | 6,000 | 325 |
| 2001-05-11 | 345 | 345 | 341 | 341 | 11,000 | 341 |
| 2001-05-10 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2001-05-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-05-08 | 305 | 335 | 305 | 335 | 13,000 | 335 |
| 2001-05-07 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2001-05-02 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-05-01 | 295 | 295 | 292 | 295 | 15,000 | 295 |
| 2001-04-27 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-04-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-23 | 298 | 298 | 290 | 290 | 4,000 | 290 |
| 2001-04-18 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-04-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-13 | 305 | 305 | 295 | 295 | 8,000 | 295 |
| 2001-04-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-04-06 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2001-04-05 | 300 | 300 | 299 | 300 | 10,000 | 300 |
| 2001-04-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-04-03 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-04-02 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-03-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-03-29 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-03-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-03-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-03-26 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2001-03-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-21 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2001-03-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-16 | 320 | 325 | 320 | 320 | 5,000 | 320 |
| 2001-03-15 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2001-03-14 | 317 | 330 | 317 | 325 | 20,000 | 325 |
| 2001-03-13 | 325 | 330 | 320 | 325 | 22,000 | 325 |
| 2001-03-12 | 335 | 335 | 330 | 335 | 13,000 | 335 |
| 2001-03-09 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2001-03-08 | 315 | 325 | 310 | 320 | 11,000 | 320 |
| 2001-03-07 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 2001-03-06 | 308 | 312 | 307 | 312 | 13,000 | 312 |
| 2001-03-01 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2001-02-28 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2001-02-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-02-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2001-02-21 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 2001-02-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-02-19 | 300 | 305 | 300 | 305 | 11,000 | 305 |
| 2001-02-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-02-14 | 305 | 305 | 290 | 300 | 14,000 | 300 |
| 2001-02-13 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2001-02-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-02-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-07 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-02-05 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2001-02-02 | 300 | 310 | 295 | 305 | 27,000 | 305 |
| 2001-01-30 | 295 | 300 | 295 | 295 | 30,000 | 295 |
| 2001-01-29 | 290 | 295 | 290 | 290 | 22,000 | 290 |
| 2001-01-26 | 290 | 295 | 285 | 295 | 12,000 | 295 |
| 2001-01-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-01-24 | 290 | 300 | 280 | 290 | 43,000 | 290 |
| 2001-01-23 | 300 | 300 | 290 | 290 | 13,000 | 290 |
| 2001-01-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-01-19 | 260 | 290 | 260 | 290 | 32,000 | 290 |
| 2001-01-18 | 245 | 250 | 240 | 250 | 21,000 | 250 |
| 2001-01-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-01-16 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2001-01-15 | 240 | 244 | 240 | 240 | 23,000 | 240 |
| 2001-01-12 | 230 | 235 | 230 | 235 | 6,000 | 235 |
| 2001-01-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-01-05 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2001-01-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
分割・併合履歴 ： なし
