4754 (株)トスネット の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-12-26 | 120 | 130 | 120 | 130 | 7,000 | 130 |
| 2002-12-20 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-12-19 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2002-12-17 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-12-16 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-12-13 | 125 | 125 | 120 | 120 | 10,000 | 120 |
| 2002-12-09 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-12-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-12-05 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-12-04 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-11-29 | 124 | 124 | 123 | 124 | 4,000 | 124 |
| 2002-11-28 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-11-22 | 115 | 123 | 115 | 123 | 18,000 | 123 |
| 2002-11-19 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-11-18 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 2002-11-15 | 130 | 130 | 125 | 125 | 3,000 | 125 |
| 2002-11-14 | 123 | 123 | 120 | 120 | 7,000 | 120 |
| 2002-11-08 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-11-07 | 120 | 120 | 115 | 115 | 3,000 | 115 |
| 2002-11-05 | 135 | 135 | 120 | 120 | 11,000 | 120 |
| 2002-11-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2002-10-31 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-10-30 | 135 | 140 | 135 | 140 | 5,000 | 140 |
| 2002-10-29 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2002-10-25 | 135 | 135 | 130 | 130 | 3,000 | 130 |
| 2002-10-24 | 140 | 140 | 135 | 135 | 3,000 | 135 |
| 2002-10-23 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2002-10-16 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-10-15 | 154 | 154 | 150 | 154 | 4,000 | 154 |
| 2002-10-11 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2002-10-07 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-10-03 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-09-30 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-09-26 | 173 | 173 | 173 | 173 | 4,000 | 173 |
| 2002-09-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-09-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-09-17 | 172 | 190 | 172 | 190 | 9,000 | 190 |
| 2002-09-13 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2002-09-12 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-09-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-08-29 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-08-28 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-08-27 | 175 | 175 | 170 | 170 | 6,000 | 170 |
| 2002-08-15 | 180 | 182 | 180 | 180 | 5,000 | 180 |
| 2002-08-14 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2002-08-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-08-08 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2002-08-06 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2002-07-24 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2002-07-22 | 176 | 176 | 175 | 176 | 3,000 | 176 |
| 2002-07-19 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2002-07-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-07-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-07-12 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2002-07-11 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-07-08 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2002-07-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-06-27 | 180 | 180 | 175 | 180 | 4,000 | 180 |
| 2002-06-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-06-24 | 180 | 180 | 175 | 180 | 10,000 | 180 |
| 2002-06-21 | 180 | 180 | 175 | 180 | 8,000 | 180 |
| 2002-06-18 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2002-06-17 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-06-14 | 175 | 180 | 175 | 175 | 13,000 | 175 |
| 2002-06-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-06-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-06-05 | 180 | 185 | 175 | 180 | 7,000 | 180 |
| 2002-06-04 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-06-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-05-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-05-29 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-05-28 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2002-05-27 | 190 | 193 | 186 | 193 | 7,000 | 193 |
| 2002-05-24 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2002-05-22 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-05-21 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 2002-05-20 | 200 | 205 | 200 | 200 | 8,000 | 200 |
| 2002-05-17 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-05-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-05-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-05-14 | 186 | 195 | 186 | 195 | 10,000 | 195 |
| 2002-05-13 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2002-05-09 | 190 | 190 | 188 | 190 | 5,000 | 190 |
| 2002-05-08 | 189 | 190 | 189 | 190 | 3,000 | 190 |
| 2002-05-07 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-05-02 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-05-01 | 185 | 185 | 180 | 185 | 23,000 | 185 |
| 2002-04-30 | 185 | 190 | 185 | 185 | 9,000 | 185 |
| 2002-04-26 | 185 | 195 | 185 | 185 | 30,000 | 185 |
| 2002-04-25 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-04-24 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2002-04-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-04-19 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2002-04-18 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-04-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-04-12 | 180 | 180 | 175 | 180 | 11,000 | 180 |
| 2002-04-11 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-04-09 | 170 | 175 | 170 | 175 | 7,000 | 175 |
| 2002-04-08 | 170 | 175 | 170 | 175 | 2,000 | 175 |
| 2002-04-05 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2002-04-01 | 175 | 180 | 175 | 176 | 5,000 | 176 |
| 2002-03-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-03-20 | 170 | 180 | 170 | 180 | 2,000 | 180 |
| 2002-03-19 | 180 | 180 | 170 | 171 | 7,000 | 171 |
| 2002-03-15 | 185 | 185 | 175 | 178 | 10,000 | 178 |
| 2002-03-14 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-03-13 | 180 | 185 | 180 | 180 | 5,000 | 180 |
| 2002-03-12 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2002-03-11 | 170 | 175 | 165 | 175 | 11,000 | 175 |
| 2002-03-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-03-07 | 155 | 165 | 150 | 165 | 5,000 | 165 |
| 2002-03-06 | 165 | 170 | 150 | 165 | 39,000 | 165 |
| 2002-03-05 | 180 | 180 | 170 | 174 | 11,000 | 174 |
| 2002-03-04 | 170 | 180 | 170 | 175 | 5,000 | 175 |
| 2002-03-01 | 185 | 185 | 160 | 160 | 22,000 | 160 |
| 2002-02-28 | 195 | 195 | 185 | 185 | 6,000 | 185 |
| 2002-02-27 | 200 | 200 | 195 | 200 | 3,000 | 200 |
| 2002-02-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-14 | 198 | 198 | 193 | 193 | 5,000 | 193 |
| 2002-02-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-02-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-01-31 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2002-01-30 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2002-01-23 | 195 | 195 | 190 | 195 | 11,000 | 195 |
| 2002-01-22 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2002-01-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-01-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-01-11 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2002-01-07 | 193 | 193 | 185 | 190 | 6,000 | 190 |
| 2002-01-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
分割・併合履歴 ： なし
