1. HOME >
  2. 株価時系列 >
  3. 4754 >
  4. 2011年

4754 (株)トスネット の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303133133053053,000305
2011-12-29315315313313400313
2011-12-27311311311311200311
2011-12-263163163023052,300305
2011-12-223253253103101,700310
2011-12-21333333325325900325
2011-12-203323323303303,800330
2011-12-193283323283321,100332
2011-12-163323323283281,700328
2011-12-153413423353351,600335
2011-12-143383423383424,200342
2011-12-133493493213302,800330
2011-12-1233136532135710,500357
2011-12-093133243133183,700318
2011-12-083013103013103,100310
2011-12-072993092993091,300309
2011-12-06291301291295400295
2011-12-05290291290291900291
2011-12-01300300300300200300
2011-11-302812882662881,400288
2011-11-293133133133131,000313
2011-11-24289289289289200289
2011-11-172992992992991,000299
2011-11-163013033013031,100303
2011-11-153003012982996,800299
2011-11-142992992992992,300299
2011-11-11291299291299700299
2011-11-10291291291291400291
2011-11-07287287287287100287
2011-11-042852852852851,000285
2011-11-01297297297297100297
2011-10-312972972952971,900297
2011-10-28285290285290200290
2011-10-27280280280280100280
2011-10-262892892732732,100273
2011-10-24300300300300200300
2011-10-173043043033031,000303
2011-10-143043043043042,400304
2011-10-13295295295295400295
2011-10-12287287286286200286
2011-10-11301301277277900277
2011-10-07282282282282200282
2011-10-05275275270270800270
2011-10-04280281280281300281
2011-10-032862862812811,000281
2011-09-30285286285286300286
2011-09-273123122702702,700270
2011-09-26309309309309400309
2011-09-223153153083092,600309
2011-09-21308313308313600313
2011-09-203173172902982,500298
2011-09-16305318305318300318
2011-09-153183183153152,400315
2011-09-143123183103183,400318
2011-09-13309310305305600305
2011-09-12300309299309400309
2011-09-08302302299299300299
2011-09-07298300298299400299
2011-09-05295295295295100295
2011-09-01300300300300100300
2011-08-29292292292292200292
2011-08-23290290290290300290
2011-08-22296303296303600303
2011-08-19290300290300600300
2011-08-18300300292292500292
2011-08-17300300300300300300
2011-08-16303303303303400303
2011-08-153073072903061,800306
2011-08-123103103083082,700308
2011-08-112602702602703,800270
2011-08-10270270270270200270
2011-08-09259259259259200259
2011-08-08260260260260100260
2011-08-052692702652701,600270
2011-08-04278278278278600278
2011-08-032872872642782,100278
2011-08-02290290290290200290
2011-08-01290290290290400290
2011-07-252952952952951,300295
2011-07-222952952932952,300295
2011-07-193003013003001,400300
2011-07-153053173053171,100317
2011-07-143033052913003,700300
2011-07-133003002902901,300290
2011-07-122992992992991,100299
2011-07-08289289289289100289
2011-07-05292292292292200292
2011-07-042853002853001,100300
2011-06-29274274274274100274
2011-06-27280280280280900280
2011-06-21289289289289100289
2011-06-20289289289289800289
2011-06-172882882852853,100285
2011-06-162952952952951,000295
2011-06-152962962962961,400296
2011-06-142982982862862,500286
2011-06-13293296293296800296
2011-06-10292292292292200292
2011-06-08284285284285800285
2011-06-06290292290292700292
2011-06-032822902822902,000290
2011-06-02270270270270800270
2011-06-012972972622623,100262
2011-05-272652822652821,300282
2011-05-20265265265265700265
2011-05-17265265265265300265
2011-05-162952952712712,300271
2011-05-132862872862872,300287
2011-05-12275275275275100275
2011-05-11270270270270500270
2011-05-102622692612631,200263
2011-05-092702702552551,300255
2011-05-06267267267267200267
2011-04-28262262262262100262
2011-04-27270270270270100270
2011-04-26263263263263100263
2011-04-25271271271271200271
2011-04-21275275275275100275
2011-04-20283283283283200283
2011-04-19288288288288300288
2011-04-182882972882883,000288
2011-04-152872932872888,100288
2011-04-142662802662801,300280
2011-04-132782822772822,400282
2011-04-12277277277277200277
2011-04-062602602602601,000260
2011-04-04260260260260500260
2011-03-29258258245250700250
2011-03-28260260258258400258
2011-03-25267276267267400267
2011-03-24265265265265100265
2011-03-23265265264265300265
2011-03-22237237237237100237
2011-03-182262352262351,300235
2011-03-172232352202351,900235
2011-03-162202472202471,100247
2011-03-152092541971973,400197
2011-03-142792882652657,100265
2011-03-11275277270277400277
2011-03-10274274274274100274
2011-03-09275275275275100275
2011-03-07266266266266100266
2011-03-04268268268268700268
2011-03-032682682682681,100268
2011-02-282682702662661,700266
2011-02-242652652602601,100260
2011-02-23268268268268400268
2011-02-21273273273273100273
2011-02-152842842802801,200280
2011-02-142842842842842,400284
2011-02-10278279276276600276
2011-02-09278278272272700272
2011-02-07271272271272200272
2011-02-04271271270271400271
2011-01-282702702702701,100270
2011-01-24276276276276100276
2011-01-172892902892901,200290
2011-01-142892892882897,300289
2011-01-13275275275275200275
2011-01-12275275275275500275
2011-01-112722742722741,500274
2011-01-07273273273273100273
2011-01-05269275269275400275
2011-01-042702702682681,100268

分割・併合履歴 ： なし