4754 (株)トスネット の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 330 | 331 | 330 | 331 | 7,000 | 331 |
| 2006-12-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-12-25 | 331 | 351 | 330 | 351 | 7,000 | 351 |
| 2006-12-22 | 330 | 331 | 330 | 331 | 11,000 | 331 |
| 2006-12-21 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2006-12-20 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2006-12-19 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2006-12-18 | 339 | 339 | 334 | 334 | 2,000 | 334 |
| 2006-12-15 | 335 | 335 | 331 | 331 | 17,000 | 331 |
| 2006-12-14 | 337 | 338 | 335 | 335 | 8,000 | 335 |
| 2006-12-08 | 340 | 340 | 335 | 336 | 13,000 | 336 |
| 2006-12-07 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2006-12-05 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2006-12-04 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2006-11-30 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2006-11-27 | 331 | 337 | 331 | 336 | 6,000 | 336 |
| 2006-11-22 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2006-11-21 | 338 | 341 | 335 | 335 | 12,000 | 335 |
| 2006-11-20 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2006-11-17 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2006-11-15 | 357 | 362 | 357 | 362 | 9,000 | 362 |
| 2006-11-14 | 352 | 357 | 352 | 357 | 4,000 | 357 |
| 2006-11-08 | 348 | 348 | 344 | 344 | 5,000 | 344 |
| 2006-11-02 | 343 | 346 | 343 | 346 | 3,000 | 346 |
| 2006-11-01 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-10-30 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2006-10-25 | 341 | 350 | 341 | 346 | 6,000 | 346 |
| 2006-10-24 | 360 | 362 | 342 | 348 | 10,000 | 348 |
| 2006-10-23 | 353 | 361 | 353 | 361 | 3,000 | 361 |
| 2006-10-20 | 350 | 351 | 340 | 350 | 30,000 | 350 |
| 2006-10-19 | 353 | 356 | 350 | 350 | 23,000 | 350 |
| 2006-10-18 | 352 | 355 | 350 | 350 | 48,000 | 350 |
| 2006-10-17 | 360 | 361 | 354 | 355 | 11,000 | 355 |
| 2006-10-16 | 362 | 363 | 362 | 363 | 2,000 | 363 |
| 2006-10-13 | 379 | 381 | 362 | 362 | 7,000 | 362 |
| 2006-10-10 | 366 | 396 | 366 | 396 | 4,000 | 396 |
| 2006-10-05 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2006-09-29 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2006-09-28 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2006-09-21 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2006-09-20 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2006-09-19 | 388 | 394 | 388 | 394 | 2,000 | 394 |
| 2006-09-15 | 388 | 389 | 382 | 383 | 12,000 | 383 |
| 2006-09-14 | 381 | 384 | 371 | 381 | 20,000 | 381 |
| 2006-09-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-09-11 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2006-09-08 | 394 | 400 | 385 | 385 | 8,000 | 385 |
| 2006-09-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2006-09-04 | 396 | 397 | 395 | 396 | 5,000 | 396 |
| 2006-08-30 | 406 | 408 | 399 | 399 | 6,000 | 399 |
| 2006-08-29 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2006-08-28 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2006-08-24 | 411 | 411 | 410 | 411 | 8,000 | 411 |
| 2006-08-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-08-21 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-08-18 | 410 | 411 | 410 | 410 | 4,000 | 410 |
| 2006-08-17 | 410 | 410 | 408 | 409 | 13,000 | 409 |
| 2006-08-16 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 2006-08-14 | 405 | 421 | 405 | 420 | 5,000 | 420 |
| 2006-08-11 | 402 | 403 | 400 | 400 | 4,000 | 400 |
| 2006-08-09 | 409 | 420 | 409 | 420 | 9,000 | 420 |
| 2006-08-07 | 401 | 404 | 401 | 404 | 4,000 | 404 |
| 2006-08-04 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 2006-08-03 | 405 | 413 | 405 | 413 | 2,000 | 413 |
| 2006-08-02 | 402 | 403 | 402 | 402 | 4,000 | 402 |
| 2006-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-07-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-07-25 | 384 | 386 | 380 | 381 | 4,000 | 381 |
| 2006-07-21 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2006-07-20 | 404 | 404 | 398 | 398 | 2,000 | 398 |
| 2006-07-19 | 400 | 400 | 386 | 400 | 7,000 | 400 |
| 2006-07-18 | 424 | 424 | 400 | 400 | 5,000 | 400 |
| 2006-07-14 | 424 | 425 | 416 | 416 | 6,000 | 416 |
| 2006-07-13 | 430 | 430 | 424 | 424 | 3,000 | 424 |
| 2006-07-12 | 430 | 430 | 429 | 429 | 2,000 | 429 |
| 2006-07-10 | 438 | 439 | 434 | 435 | 7,000 | 435 |
| 2006-07-07 | 438 | 440 | 438 | 440 | 4,000 | 440 |
| 2006-07-05 | 441 | 442 | 441 | 441 | 3,000 | 441 |
| 2006-07-04 | 449 | 450 | 441 | 441 | 4,000 | 441 |
| 2006-07-03 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2006-06-30 | 421 | 445 | 421 | 445 | 5,000 | 445 |
| 2006-06-28 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2006-06-26 | 415 | 428 | 415 | 428 | 13,000 | 428 |
| 2006-06-23 | 413 | 413 | 413 | 413 | 6,000 | 413 |
| 2006-06-20 | 445 | 445 | 420 | 420 | 6,000 | 420 |
| 2006-06-19 | 433 | 435 | 432 | 435 | 7,000 | 435 |
| 2006-06-16 | 398 | 424 | 398 | 424 | 16,000 | 424 |
| 2006-06-15 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2006-06-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-06-13 | 375 | 385 | 370 | 370 | 9,000 | 370 |
| 2006-06-12 | 371 | 374 | 371 | 374 | 3,000 | 374 |
| 2006-06-09 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2006-06-08 | 370 | 370 | 365 | 366 | 7,000 | 366 |
| 2006-06-07 | 389 | 390 | 379 | 379 | 8,000 | 379 |
| 2006-06-06 | 392 | 393 | 392 | 393 | 2,000 | 393 |
| 2006-06-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-06-02 | 403 | 403 | 393 | 399 | 7,000 | 399 |
| 2006-06-01 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2006-05-31 | 400 | 405 | 400 | 403 | 6,000 | 403 |
| 2006-05-30 | 410 | 411 | 410 | 410 | 10,000 | 410 |
| 2006-05-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-05-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-05-25 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2006-05-24 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2006-05-22 | 412 | 414 | 407 | 407 | 19,000 | 407 |
| 2006-05-19 | 435 | 440 | 406 | 406 | 24,000 | 406 |
| 2006-05-18 | 430 | 435 | 429 | 435 | 23,000 | 435 |
| 2006-05-16 | 450 | 450 | 440 | 441 | 13,000 | 441 |
| 2006-05-15 | 480 | 480 | 440 | 440 | 2,000 | 440 |
| 2006-05-12 | 453 | 486 | 439 | 470 | 8,000 | 470 |
| 2006-05-11 | 477 | 478 | 461 | 462 | 14,000 | 462 |
| 2006-05-10 | 486 | 486 | 479 | 479 | 14,000 | 479 |
| 2006-05-09 | 484 | 535 | 470 | 471 | 62,000 | 471 |
| 2006-05-02 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-05-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-04-28 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2006-04-26 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2006-04-25 | 448 | 448 | 447 | 447 | 3,000 | 447 |
| 2006-04-24 | 454 | 454 | 453 | 453 | 6,000 | 453 |
| 2006-04-17 | 475 | 477 | 452 | 456 | 10,000 | 456 |
| 2006-04-14 | 477 | 477 | 451 | 455 | 10,000 | 455 |
| 2006-04-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-04-12 | 452 | 453 | 452 | 453 | 2,000 | 453 |
| 2006-04-11 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2006-04-10 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2006-04-07 | 470 | 471 | 460 | 460 | 14,000 | 460 |
| 2006-04-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-04-05 | 471 | 487 | 471 | 476 | 12,000 | 476 |
| 2006-04-04 | 505 | 510 | 471 | 471 | 35,000 | 471 |
| 2006-04-03 | 475 | 498 | 475 | 498 | 12,000 | 498 |
| 2006-03-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-03-30 | 450 | 477 | 448 | 465 | 16,000 | 465 |
| 2006-03-29 | 445 | 449 | 444 | 448 | 6,000 | 448 |
| 2006-03-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-03-27 | 438 | 438 | 435 | 435 | 8,000 | 435 |
| 2006-03-24 | 447 | 448 | 447 | 448 | 2,000 | 448 |
| 2006-03-22 | 450 | 450 | 448 | 448 | 3,000 | 448 |
| 2006-03-20 | 444 | 448 | 443 | 448 | 10,000 | 448 |
| 2006-03-17 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2006-03-16 | 435 | 435 | 434 | 434 | 7,000 | 434 |
| 2006-03-15 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 2006-03-14 | 436 | 437 | 436 | 436 | 6,000 | 436 |
| 2006-03-10 | 436 | 436 | 435 | 436 | 6,000 | 436 |
| 2006-03-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-03-08 | 435 | 436 | 435 | 436 | 12,000 | 436 |
| 2006-03-07 | 429 | 432 | 429 | 432 | 6,000 | 432 |
| 2006-03-06 | 427 | 435 | 427 | 435 | 11,000 | 435 |
| 2006-03-03 | 411 | 428 | 411 | 420 | 21,000 | 420 |
| 2006-03-02 | 425 | 425 | 396 | 402 | 104,000 | 402 |
| 2006-03-01 | 436 | 437 | 426 | 428 | 25,000 | 428 |
| 2006-02-28 | 454 | 465 | 431 | 431 | 43,000 | 431 |
| 2006-02-27 | 480 | 480 | 450 | 465 | 18,000 | 465 |
| 2006-02-22 | 484 | 500 | 484 | 500 | 11,000 | 500 |
| 2006-02-21 | 485 | 495 | 475 | 495 | 6,000 | 495 |
| 2006-02-20 | 500 | 500 | 476 | 476 | 2,000 | 476 |
| 2006-02-17 | 520 | 521 | 505 | 505 | 7,000 | 505 |
| 2006-02-16 | 532 | 532 | 520 | 520 | 11,000 | 520 |
| 2006-02-15 | 535 | 536 | 532 | 532 | 3,000 | 532 |
| 2006-02-14 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 2006-02-13 | 545 | 545 | 525 | 535 | 5,000 | 535 |
| 2006-02-10 | 551 | 556 | 550 | 555 | 11,000 | 555 |
| 2006-02-09 | 555 | 557 | 554 | 555 | 11,000 | 555 |
| 2006-02-08 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 2006-02-07 | 510 | 562 | 510 | 550 | 20,000 | 550 |
| 2006-02-06 | 504 | 505 | 504 | 505 | 4,000 | 505 |
| 2006-02-03 | 515 | 515 | 510 | 510 | 13,000 | 510 |
| 2006-02-02 | 517 | 519 | 517 | 519 | 2,000 | 519 |
| 2006-02-01 | 520 | 520 | 519 | 519 | 4,000 | 519 |
| 2006-01-31 | 520 | 532 | 520 | 530 | 12,000 | 530 |
| 2006-01-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-01-27 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2006-01-26 | 520 | 521 | 518 | 519 | 6,000 | 519 |
| 2006-01-25 | 518 | 524 | 518 | 524 | 8,000 | 524 |
| 2006-01-24 | 515 | 518 | 509 | 518 | 13,000 | 518 |
| 2006-01-23 | 517 | 525 | 515 | 518 | 18,000 | 518 |
| 2006-01-20 | 520 | 540 | 520 | 535 | 14,000 | 535 |
| 2006-01-19 | 480 | 510 | 480 | 510 | 23,000 | 510 |
| 2006-01-18 | 519 | 520 | 465 | 485 | 34,000 | 485 |
| 2006-01-17 | 499 | 570 | 499 | 522 | 82,000 | 522 |
| 2006-01-16 | 479 | 520 | 479 | 503 | 39,000 | 503 |
| 2006-01-13 | 469 | 495 | 469 | 479 | 32,000 | 479 |
| 2006-01-12 | 456 | 461 | 456 | 461 | 6,000 | 461 |
| 2006-01-11 | 450 | 453 | 450 | 451 | 7,000 | 451 |
| 2006-01-10 | 450 | 460 | 450 | 450 | 29,000 | 450 |
| 2006-01-06 | 450 | 450 | 449 | 450 | 6,000 | 450 |
| 2006-01-05 | 450 | 451 | 449 | 450 | 7,000 | 450 |
| 2006-01-04 | 429 | 445 | 429 | 445 | 18,000 | 445 |
分割・併合履歴 ： なし
