4754 (株)トスネット の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 271 | 272 | 271 | 272 | 1,000 | 272 |
| 2010-12-29 | 272 | 272 | 272 | 272 | 900 | 272 |
| 2010-12-28 | 270 | 275 | 270 | 273 | 3,100 | 273 |
| 2010-12-27 | 261 | 261 | 260 | 261 | 900 | 261 |
| 2010-12-24 | 262 | 262 | 262 | 262 | 300 | 262 |
| 2010-12-15 | 287 | 287 | 275 | 275 | 1,400 | 275 |
| 2010-12-14 | 278 | 280 | 271 | 271 | 3,000 | 271 |
| 2010-12-13 | 258 | 270 | 258 | 270 | 1,600 | 270 |
| 2010-12-10 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2010-12-09 | 255 | 255 | 254 | 254 | 300 | 254 |
| 2010-12-07 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2010-12-03 | 240 | 240 | 240 | 240 | 2,200 | 240 |
| 2010-12-02 | 260 | 260 | 240 | 240 | 1,500 | 240 |
| 2010-11-30 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2010-11-26 | 260 | 260 | 260 | 260 | 600 | 260 |
| 2010-11-25 | 246 | 265 | 246 | 250 | 500 | 250 |
| 2010-11-22 | 248 | 248 | 248 | 248 | 200 | 248 |
| 2010-11-18 | 243 | 250 | 243 | 250 | 300 | 250 |
| 2010-11-17 | 250 | 251 | 250 | 251 | 800 | 251 |
| 2010-11-16 | 259 | 259 | 250 | 250 | 300 | 250 |
| 2010-11-15 | 290 | 290 | 247 | 256 | 7,800 | 256 |
| 2010-11-12 | 268 | 293 | 268 | 293 | 2,500 | 293 |
| 2010-11-11 | 254 | 254 | 254 | 254 | 300 | 254 |
| 2010-11-10 | 249 | 258 | 249 | 250 | 700 | 250 |
| 2010-11-08 | 235 | 240 | 235 | 240 | 300 | 240 |
| 2010-11-05 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2010-11-01 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2010-10-28 | 251 | 251 | 245 | 245 | 500 | 245 |
| 2010-10-27 | 246 | 250 | 246 | 250 | 200 | 250 |
| 2010-10-25 | 249 | 249 | 249 | 249 | 300 | 249 |
| 2010-10-20 | 258 | 258 | 257 | 257 | 200 | 257 |
| 2010-10-19 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2010-10-18 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2010-10-15 | 278 | 278 | 261 | 278 | 1,300 | 278 |
| 2010-10-14 | 275 | 278 | 271 | 271 | 2,600 | 271 |
| 2010-10-13 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2010-10-12 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2010-10-08 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2010-10-07 | 260 | 260 | 260 | 260 | 400 | 260 |
| 2010-10-06 | 257 | 257 | 257 | 257 | 500 | 257 |
| 2010-10-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-10-01 | 263 | 263 | 260 | 260 | 400 | 260 |
| 2010-09-30 | 255 | 271 | 255 | 270 | 300 | 270 |
| 2010-09-29 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2010-09-28 | 276 | 276 | 260 | 260 | 4,300 | 260 |
| 2010-09-27 | 294 | 295 | 286 | 295 | 3,200 | 295 |
| 2010-09-24 | 293 | 294 | 292 | 292 | 1,600 | 292 |
| 2010-09-22 | 294 | 294 | 290 | 290 | 1,000 | 290 |
| 2010-09-21 | 294 | 295 | 294 | 294 | 1,500 | 294 |
| 2010-09-17 | 290 | 294 | 290 | 294 | 1,000 | 294 |
| 2010-09-16 | 299 | 299 | 290 | 290 | 3,800 | 290 |
| 2010-09-15 | 298 | 300 | 298 | 299 | 2,900 | 299 |
| 2010-09-14 | 298 | 299 | 292 | 292 | 3,200 | 292 |
| 2010-09-13 | 297 | 300 | 297 | 300 | 2,200 | 300 |
| 2010-09-10 | 298 | 298 | 297 | 298 | 700 | 298 |
| 2010-09-09 | 298 | 298 | 297 | 298 | 1,300 | 298 |
| 2010-09-08 | 298 | 298 | 288 | 298 | 2,100 | 298 |
| 2010-09-07 | 298 | 298 | 290 | 290 | 300 | 290 |
| 2010-09-06 | 285 | 295 | 285 | 295 | 1,500 | 295 |
| 2010-09-02 | 279 | 285 | 279 | 285 | 1,700 | 285 |
| 2010-09-01 | 294 | 294 | 285 | 285 | 500 | 285 |
| 2010-08-31 | 294 | 296 | 294 | 295 | 700 | 295 |
| 2010-08-30 | 282 | 290 | 282 | 290 | 1,900 | 290 |
| 2010-08-27 | 278 | 282 | 278 | 282 | 1,800 | 282 |
| 2010-08-26 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2010-08-25 | 282 | 284 | 282 | 284 | 500 | 284 |
| 2010-08-24 | 280 | 281 | 280 | 281 | 300 | 281 |
| 2010-08-20 | 280 | 280 | 278 | 278 | 300 | 278 |
| 2010-08-19 | 281 | 281 | 280 | 280 | 400 | 280 |
| 2010-08-18 | 286 | 286 | 286 | 286 | 400 | 286 |
| 2010-08-17 | 294 | 294 | 285 | 285 | 1,600 | 285 |
| 2010-08-16 | 294 | 294 | 291 | 291 | 2,000 | 291 |
| 2010-08-13 | 295 | 295 | 294 | 295 | 3,600 | 295 |
| 2010-08-12 | 296 | 296 | 290 | 295 | 400 | 295 |
| 2010-08-11 | 295 | 296 | 285 | 296 | 500 | 296 |
| 2010-08-10 | 292 | 292 | 289 | 289 | 1,100 | 289 |
| 2010-08-09 | 294 | 294 | 292 | 292 | 300 | 292 |
| 2010-08-05 | 285 | 294 | 285 | 294 | 500 | 294 |
| 2010-08-04 | 294 | 294 | 279 | 279 | 1,200 | 279 |
| 2010-08-03 | 280 | 294 | 280 | 294 | 1,400 | 294 |
| 2010-08-02 | 280 | 289 | 275 | 289 | 1,100 | 289 |
| 2010-07-30 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2010-07-29 | 282 | 282 | 280 | 280 | 600 | 280 |
| 2010-07-28 | 289 | 289 | 283 | 283 | 2,100 | 283 |
| 2010-07-27 | 294 | 294 | 294 | 294 | 300 | 294 |
| 2010-07-26 | 292 | 294 | 292 | 294 | 1,900 | 294 |
| 2010-07-23 | 289 | 289 | 289 | 289 | 500 | 289 |
| 2010-07-22 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2010-07-21 | 284 | 284 | 284 | 284 | 300 | 284 |
| 2010-07-20 | 280 | 283 | 280 | 283 | 600 | 283 |
| 2010-07-16 | 280 | 281 | 280 | 281 | 200 | 281 |
| 2010-07-15 | 282 | 282 | 282 | 282 | 1,100 | 282 |
| 2010-07-14 | 277 | 277 | 274 | 274 | 3,500 | 274 |
| 2010-07-13 | 275 | 275 | 273 | 275 | 700 | 275 |
| 2010-07-12 | 274 | 274 | 272 | 272 | 600 | 272 |
| 2010-07-09 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2010-07-08 | 276 | 276 | 276 | 276 | 700 | 276 |
| 2010-07-07 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2010-07-06 | 275 | 275 | 270 | 272 | 1,600 | 272 |
| 2010-07-05 | 279 | 280 | 277 | 277 | 1,300 | 277 |
| 2010-07-02 | 273 | 273 | 273 | 273 | 800 | 273 |
| 2010-07-01 | 271 | 274 | 271 | 274 | 700 | 274 |
| 2010-06-30 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2010-06-29 | 271 | 272 | 270 | 272 | 700 | 272 |
| 2010-06-28 | 270 | 272 | 270 | 271 | 1,000 | 271 |
| 2010-06-25 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2010-06-24 | 269 | 269 | 269 | 269 | 500 | 269 |
| 2010-06-23 | 269 | 269 | 268 | 269 | 700 | 269 |
| 2010-06-22 | 269 | 269 | 260 | 269 | 2,500 | 269 |
| 2010-06-21 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2010-06-18 | 269 | 269 | 260 | 260 | 700 | 260 |
| 2010-06-17 | 268 | 269 | 265 | 269 | 1,400 | 269 |
| 2010-06-16 | 264 | 264 | 263 | 264 | 2,000 | 264 |
| 2010-06-15 | 263 | 263 | 259 | 259 | 3,100 | 259 |
| 2010-06-14 | 253 | 261 | 253 | 255 | 5,100 | 255 |
| 2010-06-11 | 237 | 237 | 237 | 237 | 1,100 | 237 |
| 2010-06-08 | 239 | 239 | 231 | 231 | 1,000 | 231 |
| 2010-06-04 | 239 | 239 | 239 | 239 | 100 | 239 |
| 2010-06-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-05-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-05-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-05-17 | 248 | 248 | 234 | 242 | 5,000 | 242 |
| 2010-05-14 | 240 | 248 | 240 | 248 | 3,000 | 248 |
| 2010-05-13 | 240 | 248 | 240 | 240 | 5,000 | 240 |
| 2010-05-12 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-05-11 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-05-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-05-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-05-06 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2010-04-26 | 235 | 236 | 235 | 236 | 5,000 | 236 |
| 2010-04-21 | 234 | 234 | 232 | 232 | 4,000 | 232 |
| 2010-04-16 | 234 | 242 | 234 | 242 | 2,000 | 242 |
| 2010-04-15 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2010-04-14 | 233 | 241 | 233 | 241 | 3,000 | 241 |
| 2010-04-13 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2010-04-09 | 236 | 238 | 236 | 238 | 2,000 | 238 |
| 2010-04-06 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-03-31 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2010-03-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-03-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-03-26 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-03-16 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-03-15 | 231 | 231 | 215 | 215 | 3,000 | 215 |
| 2010-03-12 | 227 | 232 | 227 | 232 | 4,000 | 232 |
| 2010-03-11 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-03-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-03-01 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-02-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-02-18 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-02-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-02-12 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2010-02-10 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2010-01-15 | 231 | 231 | 215 | 215 | 3,000 | 215 |
| 2010-01-14 | 225 | 249 | 225 | 231 | 11,000 | 231 |
| 2010-01-13 | 211 | 216 | 211 | 216 | 2,000 | 216 |
| 2010-01-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： なし
