4754 (株)トスネット の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-21 | 298 | 305 | 276 | 304 | 9,000 | 304 |
| 2007-12-18 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-12-17 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2007-12-14 | 307 | 307 | 299 | 299 | 9,000 | 299 |
| 2007-12-13 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2007-12-07 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-12-03 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2007-11-29 | 280 | 282 | 280 | 282 | 5,000 | 282 |
| 2007-11-28 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-11-21 | 274 | 275 | 274 | 274 | 8,000 | 274 |
| 2007-11-20 | 261 | 262 | 258 | 259 | 5,000 | 259 |
| 2007-11-16 | 269 | 270 | 269 | 269 | 6,000 | 269 |
| 2007-11-15 | 270 | 271 | 269 | 271 | 9,000 | 271 |
| 2007-11-14 | 272 | 273 | 272 | 273 | 7,000 | 273 |
| 2007-11-12 | 286 | 286 | 285 | 286 | 5,000 | 286 |
| 2007-11-01 | 295 | 300 | 293 | 300 | 7,000 | 300 |
| 2007-10-31 | 298 | 298 | 285 | 288 | 4,000 | 288 |
| 2007-10-30 | 302 | 303 | 300 | 300 | 14,000 | 300 |
| 2007-10-25 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2007-10-23 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-10-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-10-12 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2007-10-10 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 2007-10-04 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2007-10-01 | 308 | 308 | 307 | 307 | 5,000 | 307 |
| 2007-09-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-09-27 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2007-09-25 | 310 | 310 | 304 | 304 | 9,000 | 304 |
| 2007-09-20 | 324 | 328 | 324 | 328 | 2,000 | 328 |
| 2007-09-18 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2007-09-14 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 2007-09-13 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2007-09-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-09-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2007-09-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-09-07 | 316 | 320 | 316 | 320 | 5,000 | 320 |
| 2007-09-06 | 345 | 345 | 306 | 315 | 58,000 | 315 |
| 2007-09-04 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2007-08-29 | 329 | 360 | 329 | 360 | 8,000 | 360 |
| 2007-08-20 | 325 | 369 | 325 | 365 | 15,000 | 365 |
| 2007-08-15 | 376 | 376 | 375 | 376 | 3,000 | 376 |
| 2007-08-14 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2007-08-13 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2007-08-08 | 374 | 375 | 374 | 375 | 5,000 | 375 |
| 2007-08-07 | 375 | 385 | 375 | 380 | 10,000 | 380 |
| 2007-08-02 | 362 | 386 | 362 | 386 | 6,000 | 386 |
| 2007-07-30 | 369 | 387 | 369 | 387 | 5,000 | 387 |
| 2007-07-24 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2007-07-23 | 392 | 393 | 380 | 389 | 11,000 | 389 |
| 2007-07-20 | 378 | 393 | 376 | 393 | 18,000 | 393 |
| 2007-07-19 | 374 | 378 | 374 | 378 | 3,000 | 378 |
| 2007-07-17 | 379 | 380 | 370 | 370 | 5,000 | 370 |
| 2007-07-13 | 348 | 370 | 348 | 370 | 21,000 | 370 |
| 2007-07-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-07-09 | 335 | 349 | 335 | 346 | 23,000 | 346 |
| 2007-07-06 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-07-03 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2007-06-29 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-06-28 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-06-27 | 336 | 337 | 336 | 337 | 2,000 | 337 |
| 2007-06-22 | 345 | 345 | 338 | 339 | 4,000 | 339 |
| 2007-06-20 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2007-06-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-06-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-06-14 | 318 | 326 | 318 | 325 | 10,000 | 325 |
| 2007-06-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-06-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-06-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-06-06 | 312 | 321 | 312 | 321 | 3,000 | 321 |
| 2007-06-05 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2007-06-01 | 320 | 326 | 320 | 321 | 14,000 | 321 |
| 2007-05-30 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2007-05-29 | 311 | 320 | 311 | 318 | 3,000 | 318 |
| 2007-05-28 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2007-05-24 | 314 | 314 | 308 | 308 | 4,000 | 308 |
| 2007-05-23 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2007-05-22 | 315 | 316 | 305 | 306 | 9,000 | 306 |
| 2007-05-18 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2007-05-15 | 328 | 328 | 310 | 327 | 8,000 | 327 |
| 2007-05-14 | 312 | 329 | 312 | 329 | 3,000 | 329 |
| 2007-05-11 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2007-05-07 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2007-05-02 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-05-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-04-27 | 303 | 310 | 303 | 310 | 9,000 | 310 |
| 2007-04-26 | 308 | 310 | 305 | 306 | 14,000 | 306 |
| 2007-04-25 | 319 | 320 | 309 | 310 | 4,000 | 310 |
| 2007-04-20 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 2007-04-19 | 333 | 334 | 331 | 331 | 9,000 | 331 |
| 2007-04-17 | 336 | 337 | 335 | 335 | 8,000 | 335 |
| 2007-04-16 | 337 | 337 | 336 | 336 | 2,000 | 336 |
| 2007-04-13 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2007-04-11 | 336 | 338 | 336 | 338 | 3,000 | 338 |
| 2007-04-10 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2007-04-09 | 337 | 337 | 337 | 337 | 5,000 | 337 |
| 2007-04-05 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2007-04-04 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-04-03 | 337 | 338 | 337 | 337 | 13,000 | 337 |
| 2007-04-02 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2007-03-30 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2007-03-28 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2007-03-27 | 338 | 341 | 338 | 341 | 6,000 | 341 |
| 2007-03-26 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2007-03-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-03-20 | 337 | 340 | 337 | 340 | 2,000 | 340 |
| 2007-03-19 | 336 | 337 | 336 | 337 | 2,000 | 337 |
| 2007-03-16 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2007-03-15 | 339 | 341 | 339 | 341 | 2,000 | 341 |
| 2007-03-14 | 339 | 340 | 339 | 339 | 4,000 | 339 |
| 2007-03-13 | 336 | 336 | 335 | 336 | 4,000 | 336 |
| 2007-03-12 | 337 | 337 | 336 | 336 | 2,000 | 336 |
| 2007-03-09 | 334 | 337 | 334 | 336 | 4,000 | 336 |
| 2007-03-08 | 333 | 335 | 333 | 334 | 8,000 | 334 |
| 2007-03-07 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 2007-03-06 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2007-03-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-03-02 | 348 | 348 | 345 | 345 | 2,000 | 345 |
| 2007-03-01 | 349 | 351 | 349 | 351 | 5,000 | 351 |
| 2007-02-28 | 348 | 349 | 348 | 348 | 8,000 | 348 |
| 2007-02-27 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 2007-02-26 | 356 | 357 | 356 | 357 | 5,000 | 357 |
| 2007-02-23 | 356 | 357 | 354 | 357 | 5,000 | 357 |
| 2007-02-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-02-21 | 354 | 357 | 354 | 357 | 3,000 | 357 |
| 2007-02-19 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 2007-02-16 | 354 | 354 | 353 | 353 | 2,000 | 353 |
| 2007-02-14 | 353 | 354 | 353 | 354 | 4,000 | 354 |
| 2007-02-13 | 341 | 343 | 341 | 343 | 9,000 | 343 |
| 2007-02-09 | 342 | 346 | 342 | 343 | 8,000 | 343 |
| 2007-02-08 | 343 | 343 | 342 | 342 | 6,000 | 342 |
| 2007-02-07 | 345 | 346 | 345 | 345 | 5,000 | 345 |
| 2007-02-06 | 347 | 347 | 340 | 346 | 30,000 | 346 |
| 2007-02-05 | 351 | 355 | 349 | 350 | 8,000 | 350 |
| 2007-02-02 | 353 | 359 | 353 | 353 | 16,000 | 353 |
| 2007-02-01 | 354 | 355 | 354 | 354 | 5,000 | 354 |
| 2007-01-29 | 361 | 361 | 359 | 359 | 2,000 | 359 |
| 2007-01-25 | 345 | 346 | 345 | 346 | 6,000 | 346 |
| 2007-01-24 | 357 | 358 | 347 | 347 | 12,000 | 347 |
| 2007-01-23 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2007-01-22 | 369 | 373 | 361 | 365 | 35,000 | 365 |
| 2007-01-19 | 370 | 373 | 369 | 369 | 16,000 | 369 |
| 2007-01-18 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 2007-01-16 | 358 | 369 | 357 | 369 | 4,000 | 369 |
| 2007-01-15 | 348 | 350 | 348 | 349 | 7,000 | 349 |
| 2007-01-12 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2007-01-11 | 341 | 342 | 340 | 340 | 4,000 | 340 |
| 2007-01-05 | 340 | 340 | 339 | 339 | 2,000 | 339 |
分割・併合履歴 ： なし
