4754 (株)トスネット の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 340 | 340 | 334 | 335 | 5,000 | 335 |
| 2004-12-29 | 340 | 340 | 333 | 333 | 16,000 | 333 |
| 2004-12-28 | 334 | 335 | 334 | 335 | 3,000 | 335 |
| 2004-12-27 | 314 | 332 | 314 | 332 | 8,000 | 332 |
| 2004-12-24 | 321 | 321 | 315 | 315 | 15,000 | 315 |
| 2004-12-21 | 328 | 328 | 320 | 320 | 8,000 | 320 |
| 2004-12-20 | 360 | 361 | 329 | 330 | 21,000 | 330 |
| 2004-12-17 | 330 | 445 | 330 | 360 | 136,000 | 360 |
| 2004-12-16 | 315 | 330 | 310 | 330 | 32,000 | 330 |
| 2004-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-14 | 310 | 310 | 294 | 294 | 9,000 | 294 |
| 2004-12-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-12-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-12-09 | 325 | 340 | 320 | 330 | 24,000 | 330 |
| 2004-12-08 | 320 | 343 | 319 | 319 | 40,000 | 319 |
| 2004-12-07 | 304 | 310 | 304 | 310 | 3,000 | 310 |
| 2004-12-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-12-01 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2004-11-30 | 300 | 300 | 285 | 285 | 6,000 | 285 |
| 2004-11-29 | 290 | 300 | 280 | 300 | 12,000 | 300 |
| 2004-11-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-11-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-11-17 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2004-11-16 | 317 | 318 | 295 | 295 | 15,000 | 295 |
| 2004-11-15 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-11-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2004-11-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-11-09 | 320 | 320 | 315 | 319 | 8,000 | 319 |
| 2004-11-08 | 336 | 336 | 325 | 325 | 6,000 | 325 |
| 2004-11-05 | 330 | 345 | 330 | 336 | 24,000 | 336 |
| 2004-11-04 | 300 | 330 | 300 | 322 | 45,000 | 322 |
| 2004-11-02 | 304 | 305 | 289 | 304 | 19,000 | 304 |
| 2004-11-01 | 305 | 309 | 301 | 309 | 16,000 | 309 |
| 2004-10-29 | 300 | 307 | 300 | 305 | 25,000 | 305 |
| 2004-10-28 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2004-10-27 | 314 | 314 | 308 | 308 | 9,000 | 308 |
| 2004-10-26 | 312 | 313 | 295 | 313 | 41,000 | 313 |
| 2004-10-25 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2004-10-22 | 300 | 310 | 300 | 310 | 21,000 | 310 |
| 2004-10-21 | 300 | 300 | 295 | 300 | 3,000 | 300 |
| 2004-10-20 | 302 | 302 | 294 | 294 | 4,000 | 294 |
| 2004-10-19 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2004-10-18 | 316 | 318 | 316 | 318 | 2,000 | 318 |
| 2004-10-15 | 327 | 330 | 320 | 320 | 12,000 | 320 |
| 2004-10-14 | 310 | 333 | 310 | 327 | 19,000 | 327 |
| 2004-10-13 | 285 | 300 | 285 | 300 | 9,000 | 300 |
| 2004-10-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-10-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-10-06 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2004-10-05 | 268 | 275 | 268 | 275 | 3,000 | 275 |
| 2004-10-04 | 280 | 281 | 265 | 265 | 13,000 | 265 |
| 2004-10-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-09-30 | 283 | 283 | 274 | 275 | 7,000 | 275 |
| 2004-09-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-09-27 | 283 | 292 | 276 | 283 | 10,000 | 283 |
| 2004-09-24 | 299 | 299 | 290 | 291 | 14,000 | 291 |
| 2004-09-21 | 302 | 303 | 300 | 300 | 23,000 | 300 |
| 2004-09-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-09-16 | 306 | 310 | 298 | 298 | 7,000 | 298 |
| 2004-09-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-09-14 | 310 | 311 | 310 | 310 | 5,000 | 310 |
| 2004-09-13 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-09-10 | 310 | 310 | 308 | 310 | 13,000 | 310 |
| 2004-09-08 | 320 | 320 | 315 | 317 | 13,000 | 317 |
| 2004-09-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-09-06 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-09-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-09-02 | 337 | 338 | 335 | 335 | 9,000 | 335 |
| 2004-09-01 | 320 | 335 | 319 | 335 | 8,000 | 335 |
| 2004-08-31 | 313 | 315 | 310 | 315 | 6,000 | 315 |
| 2004-08-30 | 312 | 315 | 310 | 315 | 4,000 | 315 |
| 2004-08-27 | 295 | 301 | 295 | 300 | 7,000 | 300 |
| 2004-08-26 | 288 | 291 | 288 | 291 | 6,000 | 291 |
| 2004-08-25 | 285 | 288 | 285 | 288 | 7,000 | 288 |
| 2004-08-24 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2004-08-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-08-20 | 285 | 290 | 278 | 278 | 10,000 | 278 |
| 2004-08-19 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2004-08-18 | 290 | 290 | 280 | 280 | 28,000 | 280 |
| 2004-08-17 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2004-08-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-08-13 | 295 | 300 | 290 | 291 | 7,000 | 291 |
| 2004-08-12 | 300 | 310 | 300 | 300 | 4,000 | 300 |
| 2004-08-11 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2004-08-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-08-06 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2004-08-04 | 315 | 315 | 305 | 305 | 6,000 | 305 |
| 2004-08-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-08-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-07-28 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2004-07-27 | 333 | 335 | 333 | 335 | 3,000 | 335 |
| 2004-07-26 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2004-07-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-07-20 | 333 | 336 | 333 | 335 | 4,000 | 335 |
| 2004-07-15 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2004-07-14 | 341 | 341 | 335 | 335 | 2,000 | 335 |
| 2004-07-13 | 341 | 341 | 337 | 340 | 3,000 | 340 |
| 2004-07-12 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2004-07-08 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2004-07-07 | 343 | 343 | 341 | 341 | 8,000 | 341 |
| 2004-07-06 | 345 | 346 | 344 | 344 | 9,000 | 344 |
| 2004-07-05 | 342 | 346 | 342 | 345 | 6,000 | 345 |
| 2004-07-02 | 345 | 345 | 343 | 343 | 4,000 | 343 |
| 2004-07-01 | 345 | 345 | 340 | 343 | 6,000 | 343 |
| 2004-06-30 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2004-06-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-06-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2004-06-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-06-23 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2004-06-17 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2004-06-16 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2004-06-15 | 355 | 355 | 340 | 340 | 5,000 | 340 |
| 2004-06-14 | 345 | 346 | 345 | 346 | 5,000 | 346 |
| 2004-06-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-06-07 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2004-06-04 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2004-06-03 | 350 | 350 | 342 | 342 | 8,000 | 342 |
| 2004-06-01 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2004-05-31 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2004-05-28 | 340 | 350 | 337 | 350 | 14,000 | 350 |
| 2004-05-26 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2004-05-24 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 2004-05-21 | 340 | 340 | 335 | 335 | 9,000 | 335 |
| 2004-05-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-05-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2004-05-18 | 330 | 335 | 320 | 335 | 7,000 | 335 |
| 2004-05-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-05-14 | 347 | 348 | 335 | 340 | 17,000 | 340 |
| 2004-05-13 | 349 | 350 | 345 | 348 | 33,000 | 348 |
| 2004-05-12 | 349 | 350 | 340 | 345 | 31,000 | 345 |
| 2004-05-11 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-05-10 | 374 | 374 | 360 | 360 | 6,000 | 360 |
| 2004-05-07 | 370 | 375 | 370 | 375 | 11,000 | 375 |
| 2004-05-06 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2004-04-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-04-26 | 361 | 374 | 361 | 374 | 4,000 | 374 |
| 2004-04-23 | 375 | 379 | 375 | 375 | 3,000 | 375 |
| 2004-04-22 | 375 | 383 | 375 | 375 | 21,000 | 375 |
| 2004-04-21 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2004-04-20 | 355 | 375 | 355 | 375 | 3,000 | 375 |
| 2004-04-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-15 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2004-04-14 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 2004-04-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-04-08 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 2004-04-07 | 380 | 385 | 370 | 385 | 4,000 | 385 |
| 2004-04-06 | 379 | 390 | 370 | 390 | 71,000 | 390 |
| 2004-04-05 | 320 | 385 | 320 | 375 | 96,000 | 375 |
| 2004-04-02 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2004-04-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-03-31 | 324 | 325 | 315 | 325 | 15,000 | 325 |
| 2004-03-29 | 305 | 315 | 305 | 315 | 9,000 | 315 |
| 2004-03-26 | 300 | 301 | 300 | 300 | 21,000 | 300 |
| 2004-03-25 | 301 | 301 | 295 | 301 | 12,000 | 301 |
| 2004-03-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-03-23 | 303 | 303 | 300 | 300 | 5,000 | 300 |
| 2004-03-22 | 300 | 303 | 300 | 300 | 7,000 | 300 |
| 2004-03-19 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2004-03-18 | 293 | 295 | 293 | 294 | 12,000 | 294 |
| 2004-03-17 | 300 | 300 | 290 | 294 | 4,000 | 294 |
| 2004-03-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-03-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-03-12 | 300 | 305 | 300 | 300 | 9,000 | 300 |
| 2004-03-11 | 310 | 310 | 300 | 300 | 13,000 | 300 |
| 2004-03-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-03-09 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-03-08 | 293 | 295 | 293 | 295 | 5,000 | 295 |
| 2004-03-05 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2004-03-03 | 295 | 295 | 293 | 293 | 2,000 | 293 |
| 2004-03-02 | 288 | 310 | 288 | 300 | 18,000 | 300 |
| 2004-03-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-02-27 | 275 | 276 | 275 | 276 | 5,000 | 276 |
| 2004-02-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-02-24 | 280 | 285 | 275 | 285 | 3,000 | 285 |
| 2004-02-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-02-20 | 275 | 277 | 275 | 275 | 4,000 | 275 |
| 2004-02-18 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2004-02-16 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2004-02-13 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2004-02-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-02-10 | 273 | 273 | 265 | 265 | 9,000 | 265 |
| 2004-02-09 | 275 | 277 | 275 | 277 | 11,000 | 277 |
| 2004-02-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-02-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-02-02 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2004-01-29 | 275 | 280 | 270 | 275 | 8,000 | 275 |
| 2004-01-28 | 285 | 285 | 275 | 275 | 9,000 | 275 |
| 2004-01-27 | 280 | 285 | 280 | 280 | 15,000 | 280 |
| 2004-01-26 | 280 | 285 | 280 | 285 | 11,000 | 285 |
| 2004-01-23 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2004-01-22 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2004-01-20 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2004-01-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-01-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-01-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-01-14 | 285 | 290 | 280 | 280 | 11,000 | 280 |
| 2004-01-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-01-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-01-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-01-05 | 290 | 290 | 285 | 285 | 2,000 | 285 |
分割・併合履歴 ： なし
