4754 (株)トスネット の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2005-12-28 | 427 | 427 | 410 | 426 | 43,000 | 426 |
| 2005-12-27 | 419 | 430 | 419 | 429 | 52,000 | 429 |
| 2005-12-26 | 410 | 420 | 408 | 416 | 27,000 | 416 |
| 2005-12-22 | 401 | 411 | 400 | 411 | 20,000 | 411 |
| 2005-12-21 | 380 | 395 | 376 | 395 | 20,000 | 395 |
| 2005-12-20 | 381 | 390 | 375 | 375 | 45,000 | 375 |
| 2005-12-19 | 410 | 410 | 381 | 381 | 35,000 | 381 |
| 2005-12-16 | 390 | 392 | 385 | 390 | 4,000 | 390 |
| 2005-12-15 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2005-12-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-12-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-12-09 | 385 | 385 | 375 | 375 | 5,000 | 375 |
| 2005-12-08 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2005-12-07 | 385 | 392 | 379 | 379 | 15,000 | 379 |
| 2005-12-06 | 391 | 400 | 391 | 395 | 4,000 | 395 |
| 2005-12-05 | 395 | 395 | 389 | 390 | 3,000 | 390 |
| 2005-12-02 | 390 | 390 | 389 | 389 | 5,000 | 389 |
| 2005-12-01 | 382 | 384 | 382 | 384 | 2,000 | 384 |
| 2005-11-30 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 2005-11-28 | 391 | 400 | 382 | 382 | 10,000 | 382 |
| 2005-11-17 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2005-11-16 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2005-11-15 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 2005-11-14 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2005-11-09 | 400 | 400 | 389 | 395 | 7,000 | 395 |
| 2005-11-08 | 410 | 410 | 398 | 404 | 5,000 | 404 |
| 2005-11-07 | 398 | 435 | 394 | 411 | 39,000 | 411 |
| 2005-11-04 | 401 | 402 | 397 | 400 | 7,000 | 400 |
| 2005-11-01 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2005-10-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-10-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-10-27 | 404 | 405 | 401 | 402 | 4,000 | 402 |
| 2005-10-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-10-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-10-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-10-21 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2005-10-20 | 395 | 395 | 394 | 395 | 5,000 | 395 |
| 2005-10-19 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2005-10-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-10-17 | 395 | 400 | 392 | 392 | 9,000 | 392 |
| 2005-10-14 | 400 | 401 | 395 | 400 | 6,000 | 400 |
| 2005-10-13 | 387 | 388 | 385 | 388 | 10,000 | 388 |
| 2005-10-12 | 384 | 388 | 384 | 388 | 3,000 | 388 |
| 2005-10-05 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2005-10-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-09-30 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2005-09-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-09-28 | 385 | 385 | 369 | 370 | 9,000 | 370 |
| 2005-09-27 | 400 | 400 | 393 | 393 | 3,000 | 393 |
| 2005-09-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-09-22 | 415 | 420 | 400 | 400 | 7,000 | 400 |
| 2005-09-21 | 421 | 422 | 420 | 420 | 4,000 | 420 |
| 2005-09-20 | 420 | 421 | 420 | 421 | 6,000 | 421 |
| 2005-09-16 | 415 | 424 | 415 | 420 | 11,000 | 420 |
| 2005-09-15 | 408 | 410 | 407 | 410 | 8,000 | 410 |
| 2005-09-14 | 395 | 398 | 395 | 398 | 4,000 | 398 |
| 2005-09-13 | 385 | 390 | 385 | 390 | 8,000 | 390 |
| 2005-09-09 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2005-09-07 | 395 | 395 | 385 | 385 | 2,000 | 385 |
| 2005-09-06 | 366 | 367 | 366 | 367 | 2,000 | 367 |
| 2005-09-05 | 365 | 366 | 365 | 366 | 4,000 | 366 |
| 2005-09-01 | 356 | 365 | 356 | 362 | 4,000 | 362 |
| 2005-08-31 | 397 | 398 | 352 | 352 | 8,000 | 352 |
| 2005-08-29 | 405 | 405 | 400 | 400 | 13,000 | 400 |
| 2005-08-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-08-24 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2005-08-23 | 395 | 395 | 390 | 390 | 7,000 | 390 |
| 2005-08-22 | 401 | 402 | 401 | 402 | 4,000 | 402 |
| 2005-08-19 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2005-08-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2005-08-17 | 409 | 410 | 402 | 402 | 8,000 | 402 |
| 2005-08-16 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2005-08-15 | 450 | 451 | 444 | 444 | 8,000 | 444 |
| 2005-08-12 | 440 | 450 | 420 | 450 | 52,000 | 450 |
| 2005-08-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-10 | 405 | 450 | 405 | 433 | 50,000 | 433 |
| 2005-08-09 | 400 | 405 | 400 | 405 | 30,000 | 405 |
| 2005-08-08 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2005-08-05 | 400 | 400 | 392 | 400 | 61,000 | 400 |
| 2005-08-04 | 381 | 400 | 370 | 400 | 202,000 | 400 |
| 2005-08-03 | 380 | 421 | 380 | 400 | 119,000 | 400 |
| 2005-08-02 | 366 | 376 | 365 | 371 | 22,000 | 371 |
| 2005-08-01 | 355 | 365 | 355 | 365 | 14,000 | 365 |
| 2005-07-28 | 354 | 356 | 345 | 345 | 28,000 | 345 |
| 2005-07-27 | 350 | 354 | 350 | 354 | 11,000 | 354 |
| 2005-07-26 | 344 | 345 | 344 | 345 | 5,000 | 345 |
| 2005-07-25 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-07-22 | 334 | 340 | 334 | 340 | 4,000 | 340 |
| 2005-07-21 | 325 | 325 | 323 | 324 | 12,000 | 324 |
| 2005-07-20 | 325 | 325 | 324 | 324 | 6,000 | 324 |
| 2005-07-15 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2005-07-14 | 331 | 331 | 328 | 329 | 5,000 | 329 |
| 2005-07-13 | 330 | 330 | 329 | 330 | 9,000 | 330 |
| 2005-07-12 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2005-07-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-07-07 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2005-07-01 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2005-06-30 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-06-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2005-06-23 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2005-06-22 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 2005-06-21 | 310 | 350 | 310 | 335 | 16,000 | 335 |
| 2005-06-20 | 325 | 325 | 318 | 318 | 4,000 | 318 |
| 2005-06-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-06-15 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2005-06-14 | 330 | 335 | 328 | 330 | 7,000 | 330 |
| 2005-06-13 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2005-06-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-06-08 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2005-06-07 | 308 | 315 | 308 | 315 | 5,000 | 315 |
| 2005-06-06 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 2005-06-03 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2005-06-02 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2005-06-01 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2005-05-31 | 304 | 305 | 296 | 296 | 13,000 | 296 |
| 2005-05-27 | 332 | 332 | 290 | 305 | 16,000 | 305 |
| 2005-05-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-05-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-05-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-05-18 | 340 | 342 | 340 | 342 | 3,000 | 342 |
| 2005-05-17 | 352 | 353 | 344 | 344 | 8,000 | 344 |
| 2005-05-16 | 350 | 356 | 350 | 351 | 22,000 | 351 |
| 2005-05-13 | 351 | 351 | 345 | 345 | 2,000 | 345 |
| 2005-05-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-05-10 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2005-05-09 | 354 | 354 | 350 | 350 | 7,000 | 350 |
| 2005-05-06 | 352 | 355 | 352 | 355 | 2,000 | 355 |
| 2005-05-02 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-04-28 | 350 | 351 | 340 | 340 | 6,000 | 340 |
| 2005-04-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-04-26 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-04-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-04-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-04-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2005-04-19 | 367 | 367 | 355 | 355 | 6,000 | 355 |
| 2005-04-18 | 364 | 367 | 364 | 365 | 5,000 | 365 |
| 2005-04-15 | 370 | 370 | 359 | 359 | 14,000 | 359 |
| 2005-04-14 | 370 | 382 | 365 | 365 | 10,000 | 365 |
| 2005-04-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-12 | 385 | 385 | 380 | 381 | 4,000 | 381 |
| 2005-04-11 | 386 | 387 | 380 | 385 | 23,000 | 385 |
| 2005-04-08 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2005-04-07 | 370 | 380 | 370 | 380 | 13,000 | 380 |
| 2005-04-06 | 357 | 357 | 355 | 355 | 7,000 | 355 |
| 2005-04-05 | 360 | 360 | 356 | 357 | 4,000 | 357 |
| 2005-04-04 | 364 | 365 | 364 | 364 | 4,000 | 364 |
| 2005-04-01 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2005-03-31 | 370 | 370 | 364 | 364 | 6,000 | 364 |
| 2005-03-30 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2005-03-29 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 2005-03-28 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2005-03-25 | 405 | 405 | 390 | 390 | 24,000 | 390 |
| 2005-03-24 | 409 | 413 | 399 | 405 | 78,000 | 405 |
| 2005-03-23 | 390 | 430 | 390 | 399 | 76,000 | 399 |
| 2005-03-22 | 375 | 392 | 375 | 390 | 8,000 | 390 |
| 2005-03-18 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2005-03-17 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-03-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-14 | 390 | 390 | 375 | 375 | 18,000 | 375 |
| 2005-03-11 | 375 | 385 | 375 | 385 | 8,000 | 385 |
| 2005-03-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-03-09 | 385 | 386 | 385 | 385 | 5,000 | 385 |
| 2005-03-08 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 2005-03-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-03-04 | 396 | 400 | 385 | 385 | 16,000 | 385 |
| 2005-03-03 | 380 | 415 | 380 | 400 | 27,000 | 400 |
| 2005-03-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-03-01 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2005-02-28 | 377 | 377 | 376 | 377 | 8,000 | 377 |
| 2005-02-25 | 371 | 377 | 370 | 375 | 11,000 | 375 |
| 2005-02-24 | 356 | 370 | 356 | 370 | 8,000 | 370 |
| 2005-02-23 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2005-02-22 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2005-02-21 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2005-02-18 | 351 | 352 | 351 | 352 | 5,000 | 352 |
| 2005-02-17 | 349 | 352 | 347 | 350 | 9,000 | 350 |
| 2005-02-16 | 348 | 348 | 346 | 348 | 4,000 | 348 |
| 2005-02-15 | 345 | 346 | 344 | 345 | 5,000 | 345 |
| 2005-02-14 | 343 | 345 | 343 | 345 | 5,000 | 345 |
| 2005-02-10 | 348 | 348 | 339 | 340 | 13,000 | 340 |
| 2005-02-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-02-08 | 350 | 350 | 349 | 350 | 10,000 | 350 |
| 2005-02-07 | 350 | 350 | 347 | 350 | 10,000 | 350 |
| 2005-02-04 | 359 | 359 | 344 | 345 | 11,000 | 345 |
| 2005-02-03 | 359 | 359 | 350 | 355 | 7,000 | 355 |
| 2005-02-02 | 370 | 370 | 340 | 355 | 47,000 | 355 |
| 2005-02-01 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 2005-01-31 | 407 | 407 | 370 | 370 | 41,000 | 370 |
| 2005-01-28 | 421 | 423 | 409 | 412 | 17,000 | 412 |
| 2005-01-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2005-01-26 | 415 | 422 | 415 | 420 | 6,000 | 420 |
| 2005-01-25 | 419 | 429 | 419 | 420 | 15,000 | 420 |
| 2005-01-24 | 411 | 422 | 411 | 420 | 8,000 | 420 |
| 2005-01-21 | 411 | 418 | 410 | 410 | 17,000 | 410 |
| 2005-01-20 | 400 | 410 | 400 | 410 | 24,000 | 410 |
| 2005-01-19 | 400 | 400 | 398 | 400 | 10,000 | 400 |
| 2005-01-18 | 400 | 405 | 399 | 400 | 26,000 | 400 |
| 2005-01-17 | 400 | 410 | 398 | 400 | 51,000 | 400 |
| 2005-01-14 | 385 | 405 | 385 | 400 | 120,000 | 400 |
| 2005-01-13 | 375 | 390 | 370 | 390 | 43,000 | 390 |
| 2005-01-12 | 375 | 380 | 374 | 380 | 5,000 | 380 |
| 2005-01-11 | 379 | 380 | 373 | 375 | 16,000 | 375 |
| 2005-01-07 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2005-01-06 | 380 | 385 | 370 | 375 | 30,000 | 375 |
| 2005-01-05 | 361 | 375 | 361 | 369 | 39,000 | 369 |
| 2005-01-04 | 340 | 360 | 335 | 360 | 16,000 | 360 |
分割・併合履歴 ： なし
