4754 (株)トスネット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-25 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-12-24 | 183 | 183 | 176 | 176 | 3,000 | 176 |
| 2008-12-17 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2008-12-15 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2008-12-12 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2008-12-10 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2008-11-26 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2008-11-17 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2008-11-14 | 195 | 199 | 195 | 199 | 4,000 | 199 |
| 2008-11-13 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2008-11-11 | 168 | 171 | 168 | 171 | 9,000 | 171 |
| 2008-11-10 | 166 | 166 | 166 | 166 | 5,000 | 166 |
| 2008-10-24 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2008-10-15 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-10-14 | 180 | 180 | 170 | 170 | 5,000 | 170 |
| 2008-10-10 | 140 | 140 | 130 | 131 | 4,000 | 131 |
| 2008-10-09 | 149 | 155 | 149 | 155 | 3,000 | 155 |
| 2008-10-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-10-07 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2008-10-06 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-10-03 | 185 | 185 | 184 | 184 | 4,000 | 184 |
| 2008-09-30 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2008-09-29 | 193 | 194 | 189 | 194 | 4,000 | 194 |
| 2008-09-26 | 193 | 194 | 193 | 194 | 3,000 | 194 |
| 2008-09-25 | 188 | 200 | 188 | 196 | 7,000 | 196 |
| 2008-09-24 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2008-09-22 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2008-09-19 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-09-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-09-16 | 219 | 219 | 205 | 206 | 8,000 | 206 |
| 2008-09-12 | 210 | 229 | 210 | 214 | 11,000 | 214 |
| 2008-09-08 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2008-09-05 | 218 | 218 | 214 | 214 | 2,000 | 214 |
| 2008-09-04 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-09-01 | 226 | 226 | 225 | 225 | 9,000 | 225 |
| 2008-08-25 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-08-22 | 207 | 231 | 207 | 231 | 3,000 | 231 |
| 2008-08-15 | 222 | 222 | 217 | 217 | 4,000 | 217 |
| 2008-08-14 | 203 | 225 | 203 | 225 | 8,000 | 225 |
| 2008-08-12 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-08-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-08-05 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2008-08-04 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2008-08-01 | 227 | 227 | 226 | 226 | 3,000 | 226 |
| 2008-07-31 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-07-22 | 225 | 225 | 223 | 223 | 2,000 | 223 |
| 2008-07-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-07-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-07-15 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 2008-07-14 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2008-07-11 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-07-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-06-30 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-06-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-06-26 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-06-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-06-24 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-06-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-06-20 | 234 | 239 | 234 | 239 | 2,000 | 239 |
| 2008-06-18 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2008-06-17 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2008-06-16 | 235 | 235 | 234 | 235 | 5,000 | 235 |
| 2008-06-13 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2008-06-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-06-11 | 222 | 225 | 222 | 225 | 2,000 | 225 |
| 2008-06-09 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2008-06-06 | 226 | 226 | 220 | 222 | 6,000 | 222 |
| 2008-06-05 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-06-04 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2008-06-03 | 222 | 225 | 222 | 225 | 2,000 | 225 |
| 2008-06-02 | 217 | 225 | 217 | 225 | 8,000 | 225 |
| 2008-05-30 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2008-05-27 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-05-26 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-05-23 | 223 | 223 | 213 | 213 | 4,000 | 213 |
| 2008-05-22 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-05-21 | 231 | 231 | 226 | 226 | 3,000 | 226 |
| 2008-05-16 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2008-05-15 | 236 | 237 | 236 | 237 | 2,000 | 237 |
| 2008-05-14 | 227 | 237 | 227 | 237 | 13,000 | 237 |
| 2008-05-13 | 224 | 227 | 224 | 227 | 2,000 | 227 |
| 2008-05-12 | 218 | 220 | 218 | 220 | 3,000 | 220 |
| 2008-05-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-05-08 | 216 | 216 | 211 | 211 | 7,000 | 211 |
| 2008-05-07 | 210 | 212 | 210 | 211 | 14,000 | 211 |
| 2008-05-01 | 215 | 229 | 213 | 218 | 15,000 | 218 |
| 2008-04-30 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2008-04-28 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 2008-04-24 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 2008-04-23 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-04-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-04-21 | 210 | 213 | 210 | 210 | 13,000 | 210 |
| 2008-04-18 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2008-04-17 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-04-15 | 211 | 211 | 201 | 201 | 4,000 | 201 |
| 2008-04-14 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2008-04-11 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-04-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-04-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-04-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-04-03 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-04-01 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-03-25 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2008-03-21 | 200 | 200 | 199 | 200 | 4,000 | 200 |
| 2008-03-19 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2008-03-18 | 200 | 214 | 200 | 207 | 20,000 | 207 |
| 2008-03-17 | 185 | 200 | 185 | 196 | 6,000 | 196 |
| 2008-03-14 | 195 | 196 | 185 | 186 | 26,000 | 186 |
| 2008-03-13 | 197 | 198 | 195 | 195 | 12,000 | 195 |
| 2008-03-12 | 198 | 198 | 196 | 197 | 4,000 | 197 |
| 2008-03-11 | 198 | 200 | 196 | 197 | 7,000 | 197 |
| 2008-03-10 | 203 | 203 | 198 | 199 | 14,000 | 199 |
| 2008-03-07 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 2008-03-06 | 210 | 210 | 205 | 206 | 15,000 | 206 |
| 2008-03-05 | 210 | 211 | 209 | 210 | 14,000 | 210 |
| 2008-03-04 | 215 | 216 | 212 | 212 | 7,000 | 212 |
| 2008-03-03 | 216 | 217 | 212 | 214 | 16,000 | 214 |
| 2008-02-29 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 2008-02-28 | 219 | 219 | 214 | 216 | 18,000 | 216 |
| 2008-02-27 | 222 | 223 | 219 | 220 | 6,000 | 220 |
| 2008-02-26 | 223 | 223 | 219 | 219 | 13,000 | 219 |
| 2008-02-25 | 230 | 230 | 220 | 221 | 26,000 | 221 |
| 2008-02-22 | 229 | 229 | 227 | 227 | 19,000 | 227 |
| 2008-02-21 | 228 | 230 | 227 | 229 | 16,000 | 229 |
| 2008-02-20 | 232 | 233 | 226 | 227 | 30,000 | 227 |
| 2008-02-19 | 241 | 248 | 230 | 232 | 17,000 | 232 |
| 2008-02-18 | 261 | 262 | 232 | 243 | 25,000 | 243 |
| 2008-02-15 | 272 | 272 | 269 | 269 | 2,000 | 269 |
| 2008-02-14 | 252 | 288 | 252 | 277 | 8,000 | 277 |
| 2008-02-13 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2008-02-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-02-06 | 271 | 272 | 270 | 270 | 3,000 | 270 |
| 2008-01-17 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2008-01-15 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2008-01-11 | 304 | 305 | 304 | 305 | 7,000 | 305 |
分割・併合履歴 ： なし
