4754 (株)トスネットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	831	837	831	837	3,300	837
2016-12-29	840	840	834	834	2,300	834
2016-12-28	840	840	838	839	1,600	839
2016-12-27	840	845	837	840	9,100	840
2016-12-26	835	845	835	839	17,200	839
2016-12-22	832	835	830	835	11,800	835
2016-12-21	835	837	832	835	7,500	835
2016-12-20	827	833	827	832	7,500	832
2016-12-19	829	829	822	827	16,500	827
2016-12-16	821	834	820	827	44,500	827
2016-12-15	828	829	825	826	7,400	826
2016-12-14	826	830	823	823	6,100	823
2016-12-13	826	829	822	823	7,800	823
2016-12-12	828	829	825	825	4,200	825
2016-12-09	827	831	825	827	6,900	827
2016-12-08	826	830	826	827	3,900	827
2016-12-07	830	832	825	829	9,900	829
2016-12-06	828	833	828	830	3,700	830
2016-12-05	833	834	828	828	4,100	828
2016-12-02	828	833	826	827	8,400	827
2016-12-01	827	827	824	825	4,000	825
2016-11-30	824	827	822	827	8,300	827
2016-11-29	826	826	820	824	5,800	824
2016-11-28	807	830	807	816	6,800	816
2016-11-25	828	828	781	801	28,000	801
2016-11-24	841	841	826	830	13,200	830
2016-11-22	843	843	836	836	3,700	836
2016-11-21	833	844	832	843	4,600	843
2016-11-18	836	841	828	835	7,900	835
2016-11-17	832	842	832	834	5,400	834
2016-11-16	827	829	827	829	5,700	829
2016-11-15	824	836	821	823	29,500	823
2016-11-14	870	870	862	869	7,600	869
2016-11-11	864	866	860	860	3,200	860
2016-11-10	868	869	856	857	4,600	857
2016-11-09	879	879	845	851	9,600	851
2016-11-08	875	875	868	870	4,000	870
2016-11-04	873	875	869	870	4,900	870
2016-11-02	881	881	872	874	3,500	874
2016-11-01	882	888	879	888	3,100	888
2016-10-31	883	885	880	885	2,800	885
2016-10-28	873	882	871	882	5,500	882
2016-10-27	877	877	872	873	500	873
2016-10-26	877	877	868	870	2,600	870
2016-10-25	878	878	875	876	1,100	876
2016-10-24	872	876	871	874	1,400	874
2016-10-21	866	871	866	871	2,800	871
2016-10-20	873	876	863	864	9,600	864
2016-10-19	860	861	855	858	3,900	858
2016-10-17	859	863	852	863	3,500	863
2016-10-13	859	859	850	856	4,600	856
2016-10-12	859	859	856	859	1,700	859
2016-10-11	862	863	858	859	2,500	859
2016-10-07	854	861	852	859	2,000	859
2016-10-06	860	860	852	857	1,300	857
2016-10-05	867	867	848	856	6,500	856
2016-10-04	868	868	867	867	1,300	867
2016-10-03	864	868	864	868	800	868
2016-09-30	866	866	863	864	2,400	864
2016-09-29	874	874	861	874	4,400	874
2016-09-28	843	865	842	860	20,700	860
2016-09-27	892	894	885	892	14,400	892
2016-09-26	886	894	886	893	14,100	893
2016-09-23	879	881	875	881	14,400	881
2016-09-21	863	872	863	870	7,800	870
2016-09-20	858	864	857	863	4,400	863
2016-09-16	857	859	853	856	5,100	856
2016-09-15	852	858	850	857	7,500	857
2016-09-14	860	863	852	852	36,100	852
2016-09-13	860	861	853	860	5,400	860
2016-09-12	857	861	857	859	2,600	859
2016-09-09	865	880	860	862	17,500	862
2016-09-08	858	870	858	865	2,300	865
2016-09-07	857	861	847	861	7,200	861
2016-09-06	866	869	853	865	8,100	865
2016-09-05	870	870	861	863	5,000	863
2016-09-02	875	875	860	864	4,800	864
2016-09-01	869	873	865	873	1,200	873
2016-08-31	863	869	856	869	2,600	869
2016-08-30	864	872	864	872	1,200	872
2016-08-29	869	870	860	870	4,100	870
2016-08-26	862	865	858	863	6,400	863
2016-08-25	857	868	856	859	1,600	859
2016-08-24	860	860	845	848	4,500	848
2016-08-23	855	866	852	855	800	855
2016-08-22	860	860	850	855	3,900	855
2016-08-19	860	860	860	860	200	860
2016-08-18	870	870	870	870	300	870
2016-08-17	873	873	845	859	8,200	859
2016-08-16	884	885	858	858	5,900	858
2016-08-15	900	900	882	884	6,700	884
2016-08-12	905	915	904	914	6,100	914
2016-08-10	903	906	900	900	400	900
2016-08-09	890	905	890	893	2,200	893
2016-08-08	891	891	877	890	1,600	890
2016-08-05	892	892	876	876	7,000	876
2016-08-04	884	890	883	890	2,900	890
2016-08-03	894	894	889	889	2,400	889
2016-08-02	885	899	885	899	1,100	899
2016-08-01	889	889	881	887	1,800	887
2016-07-29	873	889	873	889	1,100	889
2016-07-28	880	880	870	870	2,900	870
2016-07-27	873	880	873	874	2,500	874
2016-07-26	891	900	873	873	2,900	873
2016-07-25	907	907	885	888	3,500	888
2016-07-22	889	907	889	907	3,600	907
2016-07-21	865	905	865	904	12,200	904
2016-07-20	870	870	863	863	1,100	863
2016-07-19	883	889	880	880	400	880
2016-07-15	885	889	876	883	2,800	883
2016-07-14	880	883	870	880	2,000	880
2016-07-13	868	870	865	868	1,400	868
2016-07-12	868	869	861	868	1,400	868
2016-07-11	843	850	841	850	1,800	850
2016-07-08	851	851	833	841	2,500	841
2016-07-07	853	860	853	860	400	860
2016-07-06	879	879	850	853	1,100	853
2016-07-05	855	887	855	887	1,100	887
2016-07-04	855	873	854	855	4,900	855
2016-07-01	826	877	826	854	6,100	854
2016-06-30	830	835	826	826	1,300	826
2016-06-29	816	827	816	825	2,000	825
2016-06-28	829	829	816	816	6,100	816
2016-06-27	807	829	807	829	4,900	829
2016-06-24	847	847	805	806	11,000	806
2016-06-23	847	847	829	832	3,600	832
2016-06-22	830	832	828	832	3,000	832
2016-06-21	832	838	831	835	3,300	835
2016-06-20	828	830	825	830	1,800	830
2016-06-17	847	848	801	825	11,500	825
2016-06-16	867	867	853	853	1,000	853
2016-06-15	879	879	867	867	2,200	867
2016-06-14	870	880	869	869	2,000	869
2016-06-13	888	888	860	867	4,900	867
2016-06-10	887	898	885	886	2,400	886
2016-06-09	879	888	879	887	7,300	887
2016-06-08	878	883	878	879	4,400	879
2016-06-07	876	879	875	877	2,400	877
2016-06-06	876	876	874	875	800	875
2016-06-03	887	903	885	888	2,500	888
2016-06-02	905	905	896	896	1,300	896
2016-06-01	905	905	905	905	200	905
2016-05-31	900	900	895	900	3,800	900
2016-05-30	895	899	892	898	1,900	898
2016-05-27	889	900	889	894	2,700	894
2016-05-26	887	887	875	878	1,500	878
2016-05-25	881	893	864	893	7,200	893
2016-05-24	876	881	870	881	1,000	881
2016-05-23	882	888	876	876	8,100	876
2016-05-20	895	895	880	890	4,100	890
2016-05-19	903	908	903	906	2,800	906
2016-05-18	903	905	893	895	2,200	895
2016-05-17	897	909	896	903	3,800	903
2016-05-16	911	917	903	905	10,900	905
2016-05-13	947	957	945	951	12,200	951
2016-05-12	949	951	946	946	3,800	946
2016-05-11	943	947	942	947	900	947
2016-05-10	940	943	930	943	4,200	943
2016-05-09	935	950	935	949	3,700	949
2016-05-06	930	945	927	935	4,000	935
2016-05-02	930	930	921	930	2,700	930
2016-04-28	938	940	935	935	900	935
2016-04-27	935	938	935	938	2,500	938
2016-04-26	946	946	935	935	4,600	935
2016-04-25	943	948	930	936	2,200	936
2016-04-22	939	939	924	925	1,900	925
2016-04-21	930	946	928	940	2,600	940
2016-04-20	925	926	920	926	2,500	926
2016-04-19	911	920	911	914	3,400	914
2016-04-18	907	914	905	909	2,900	909
2016-04-15	910	925	910	922	4,500	922
2016-04-14	903	929	903	925	8,600	925
2016-04-13	881	899	881	896	4,700	896
2016-04-12	888	888	870	876	2,700	876
2016-04-11	863	882	863	873	4,600	873
2016-04-08	885	885	884	884	200	884
2016-04-07	883	889	862	886	2,400	886
2016-04-06	862	869	860	868	5,700	868
2016-04-05	897	897	872	877	3,800	877
2016-04-04	911	912	893	912	7,100	912
2016-04-01	955	955	909	911	6,200	911
2016-03-31	958	958	944	952	1,500	952
2016-03-30	955	956	944	944	6,900	944
2016-03-29	945	954	945	950	4,400	950
2016-03-28	950	952	921	927	15,000	927
2016-03-25	953	955	950	955	4,400	955
2016-03-24	957	961	951	953	4,200	953
2016-03-23	979	979	961	961	3,200	961
2016-03-22	987	987	955	955	3,700	955
2016-03-18	955	970	951	952	2,500	952
2016-03-17	976	976	973	975	1,100	975
2016-03-16	989	989	965	974	5,200	974
2016-03-15	940	963	940	959	9,200	959
2016-03-14	916	941	916	939	10,000	939
2016-03-11	900	910	900	901	4,300	901
2016-03-10	890	900	890	900	3,600	900
2016-03-09	880	880	880	880	700	880
2016-03-08	888	900	870	874	3,200	874
2016-03-07	880	890	880	881	2,500	881
2016-03-04	873	888	870	873	1,800	873
2016-03-03	880	880	880	880	100	880
2016-03-02	890	891	872	876	1,700	876
2016-03-01	852	880	852	880	3,000	880
2016-02-29	880	893	880	880	1,000	880
2016-02-26	883	888	866	880	2,700	880
2016-02-25	868	871	860	869	1,100	869
2016-02-24	885	885	883	883	800	883
2016-02-23	904	904	886	886	1,200	886
2016-02-22	900	910	895	898	5,700	898
2016-02-19	870	900	870	900	9,900	900
2016-02-18	840	870	835	842	16,000	842
2016-02-17	805	829	805	812	2,300	812
2016-02-16	814	819	814	819	3,100	819
2016-02-15	795	800	780	800	8,800	800
2016-02-12	790	799	750	750	16,600	750
2016-02-10	850	850	817	819	14,600	819
2016-02-09	895	895	861	865	7,700	865
2016-02-08	880	914	870	914	5,000	914
2016-02-05	900	900	880	880	12,700	880
2016-02-04	911	915	906	906	9,200	906
2016-02-03	925	943	915	920	6,800	920
2016-02-02	945	946	930	942	4,000	942
2016-02-01	903	940	903	940	25,500	940
2016-01-29	911	918	906	909	3,800	909
2016-01-28	912	915	911	913	3,600	913
2016-01-27	911	914	910	912	3,500	912
2016-01-26	928	928	897	910	8,200	910
2016-01-25	915	930	913	913	3,300	913
2016-01-22	900	912	897	908	5,600	908
2016-01-21	912	913	901	902	9,400	902
2016-01-20	933	933	915	920	5,500	920
2016-01-19	922	933	922	933	1,800	933
2016-01-18	922	934	922	930	5,000	930
2016-01-15	952	971	940	941	4,200	941
2016-01-14	966	981	938	947	10,000	947
2016-01-13	970	970	953	966	3,700	966
2016-01-12	989	989	936	936	9,300	936
2016-01-08	973	998	973	994	5,000	994
2016-01-07	995	1,012	981	981	6,300	981
2016-01-06	999	1,001	991	998	4,400	998
2016-01-05	1,005	1,005	996	998	7,200	998
2016-01-04	1,022	1,022	1,000	1,000	7,300	1,000

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4754 (株)トスネット の時系列データ [2016年度]

4754 (株)トスネットの時系列データ [2016年度]