4754 (株)トスネット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-12-22 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2009-12-15 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2009-12-14 | 210 | 217 | 210 | 217 | 3,000 | 217 |
| 2009-12-11 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-12-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-11-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-11-18 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-11-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-11-16 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2009-11-13 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-11-12 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2009-11-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-11-02 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-10-30 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-10-26 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-10-16 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-10-15 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2009-10-14 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2009-10-13 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2009-10-01 | 201 | 203 | 201 | 203 | 2,000 | 203 |
| 2009-09-28 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-09-25 | 202 | 221 | 202 | 221 | 3,000 | 221 |
| 2009-09-24 | 236 | 238 | 234 | 234 | 11,000 | 234 |
| 2009-09-17 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-09-15 | 231 | 233 | 231 | 232 | 3,000 | 232 |
| 2009-09-14 | 229 | 231 | 229 | 231 | 3,000 | 231 |
| 2009-09-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-09-10 | 222 | 227 | 222 | 227 | 2,000 | 227 |
| 2009-09-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-09-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-08-28 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-08-27 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2009-08-26 | 224 | 225 | 224 | 224 | 3,000 | 224 |
| 2009-08-25 | 229 | 229 | 224 | 224 | 2,000 | 224 |
| 2009-08-24 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-08-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-08-17 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2009-08-14 | 226 | 227 | 226 | 227 | 4,000 | 227 |
| 2009-08-13 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2009-08-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-08-11 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-08-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-07-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-07-24 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2009-07-22 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2009-07-15 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2009-07-14 | 227 | 228 | 227 | 228 | 3,000 | 228 |
| 2009-07-13 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2009-07-07 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-07-06 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-07-03 | 211 | 229 | 211 | 229 | 2,000 | 229 |
| 2009-06-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-06-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-06-15 | 223 | 224 | 223 | 224 | 3,000 | 224 |
| 2009-06-12 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2009-06-11 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-06-10 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-06-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-06-02 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2009-06-01 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2009-05-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-05-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-05-15 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2009-05-14 | 231 | 231 | 205 | 205 | 4,000 | 205 |
| 2009-05-13 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2009-05-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-04-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-04-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-04-15 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2009-04-14 | 204 | 204 | 198 | 198 | 4,000 | 198 |
| 2009-04-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-04-10 | 190 | 201 | 190 | 201 | 3,000 | 201 |
| 2009-03-27 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-03-26 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-03-23 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2009-03-16 | 200 | 209 | 189 | 189 | 3,000 | 189 |
| 2009-03-13 | 209 | 217 | 195 | 195 | 5,000 | 195 |
| 2009-03-11 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-03-03 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-03-02 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-02-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-02-19 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 2009-02-18 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-02-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-02-16 | 197 | 199 | 197 | 198 | 6,000 | 198 |
| 2009-02-13 | 188 | 190 | 187 | 187 | 5,000 | 187 |
| 2009-02-12 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2009-02-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-01-28 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-01-26 | 183 | 183 | 178 | 178 | 3,000 | 178 |
| 2009-01-15 | 205 | 205 | 188 | 188 | 5,000 | 188 |
| 2009-01-14 | 206 | 208 | 196 | 208 | 13,000 | 208 |
| 2009-01-09 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2009-01-08 | 168 | 168 | 168 | 168 | 1,000 | 168 |
分割・併合履歴 ： なし
