4754 (株)トスネット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 824 | 829 | 823 | 827 | 1,000 | 827 |
| 2022-12-29 | - | - | - | 825 | - | 825 |
| 2022-12-28 | 827 | 828 | 825 | 825 | 3,200 | 825 |
| 2022-12-27 | 835 | 837 | 820 | 827 | 13,600 | 827 |
| 2022-12-26 | 832 | 836 | 832 | 836 | 6,200 | 836 |
| 2022-12-23 | 832 | 836 | 831 | 836 | 2,700 | 836 |
| 2022-12-22 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2022-12-21 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2022-12-20 | 833 | 833 | 832 | 832 | 400 | 832 |
| 2022-12-19 | 838 | 838 | 834 | 838 | 700 | 838 |
| 2022-12-16 | 837 | 837 | 837 | 837 | 1,300 | 837 |
| 2022-12-15 | 839 | 840 | 837 | 837 | 1,600 | 837 |
| 2022-12-14 | 840 | 840 | 830 | 840 | 4,100 | 840 |
| 2022-12-13 | 845 | 845 | 836 | 836 | 1,100 | 836 |
| 2022-12-12 | 840 | 845 | 836 | 845 | 1,200 | 845 |
| 2022-12-09 | 840 | 843 | 840 | 843 | 1,100 | 843 |
| 2022-12-08 | 839 | 842 | 839 | 840 | 300 | 840 |
| 2022-12-07 | 838 | 838 | 838 | 838 | 1,200 | 838 |
| 2022-12-06 | 834 | 838 | 820 | 838 | 1,700 | 838 |
| 2022-12-05 | 829 | 833 | 829 | 831 | 1,800 | 831 |
| 2022-12-02 | 832 | 832 | 830 | 830 | 300 | 830 |
| 2022-12-01 | - | - | - | 832 | - | 832 |
| 2022-11-30 | 842 | 842 | 832 | 832 | 1,800 | 832 |
| 2022-11-29 | 852 | 852 | 842 | 842 | 400 | 842 |
| 2022-11-28 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2022-11-25 | 851 | 851 | 851 | 851 | 200 | 851 |
| 2022-11-24 | 840 | 846 | 840 | 846 | 500 | 846 |
| 2022-11-22 | 831 | 845 | 831 | 845 | 1,300 | 845 |
| 2022-11-21 | 838 | 845 | 838 | 845 | 700 | 845 |
| 2022-11-18 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2022-11-17 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2022-11-16 | - | - | - | 830 | - | 830 |
| 2022-11-15 | 842 | 842 | 820 | 830 | 5,500 | 830 |
| 2022-11-14 | 847 | 849 | 845 | 849 | 1,500 | 849 |
| 2022-11-11 | 844 | 845 | 844 | 845 | 1,000 | 845 |
| 2022-11-10 | 840 | 840 | 829 | 830 | 3,300 | 830 |
| 2022-11-09 | 844 | 844 | 844 | 844 | 400 | 844 |
| 2022-11-08 | 831 | 831 | 830 | 830 | 600 | 830 |
| 2022-11-07 | - | - | - | 830 | - | 830 |
| 2022-11-04 | 836 | 836 | 830 | 830 | 1,100 | 830 |
| 2022-11-02 | 842 | 842 | 836 | 836 | 700 | 836 |
| 2022-11-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2022-10-31 | 837 | 837 | 836 | 836 | 1,500 | 836 |
| 2022-10-28 | 838 | 838 | 836 | 836 | 300 | 836 |
| 2022-10-27 | 838 | 838 | 838 | 838 | 300 | 838 |
| 2022-10-26 | 839 | 839 | 837 | 837 | 600 | 837 |
| 2022-10-25 | 838 | 839 | 838 | 839 | 400 | 839 |
| 2022-10-24 | 838 | 838 | 838 | 838 | 200 | 838 |
| 2022-10-21 | 844 | 844 | 838 | 838 | 500 | 838 |
| 2022-10-20 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2022-10-19 | - | - | - | 835 | - | 835 |
| 2022-10-18 | - | - | - | 835 | - | 835 |
| 2022-10-17 | 839 | 839 | 835 | 835 | 900 | 835 |
| 2022-10-14 | 844 | 844 | 834 | 835 | 1,100 | 835 |
| 2022-10-13 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2022-10-12 | 833 | 836 | 833 | 836 | 300 | 836 |
| 2022-10-11 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2022-10-07 | 829 | 832 | 829 | 831 | 700 | 831 |
| 2022-10-06 | 844 | 845 | 823 | 829 | 4,400 | 829 |
| 2022-10-05 | 830 | 831 | 825 | 829 | 14,400 | 829 |
| 2022-10-04 | 844 | 849 | 844 | 849 | 300 | 849 |
| 2022-10-03 | - | - | - | 843 | - | 843 |
| 2022-09-30 | 843 | 843 | 843 | 843 | 100 | 843 |
| 2022-09-29 | 855 | 855 | 842 | 844 | 1,000 | 844 |
| 2022-09-28 | 858 | 860 | 856 | 860 | 800 | 860 |
| 2022-09-27 | 857 | 862 | 854 | 854 | 2,900 | 854 |
| 2022-09-26 | 890 | 892 | 863 | 863 | 3,500 | 863 |
| 2022-09-22 | 879 | 910 | 879 | 890 | 4,300 | 890 |
| 2022-09-21 | 894 | 894 | 875 | 894 | 4,600 | 894 |
| 2022-09-20 | 909 | 939 | 878 | 894 | 4,300 | 894 |
| 2022-09-16 | 899 | 902 | 898 | 902 | 1,900 | 902 |
| 2022-09-15 | 896 | 898 | 896 | 898 | 800 | 898 |
| 2022-09-14 | 889 | 893 | 881 | 893 | 1,500 | 893 |
| 2022-09-13 | 880 | 886 | 880 | 886 | 700 | 886 |
| 2022-09-12 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-09-09 | 881 | 881 | 872 | 872 | 2,400 | 872 |
| 2022-09-08 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2022-09-07 | 873 | 873 | 865 | 866 | 1,000 | 866 |
| 2022-09-06 | 894 | 894 | 876 | 876 | 1,800 | 876 |
| 2022-09-05 | 894 | 900 | 892 | 900 | 1,300 | 900 |
| 2022-09-02 | 878 | 879 | 878 | 879 | 200 | 879 |
| 2022-09-01 | 874 | 876 | 869 | 869 | 2,500 | 869 |
| 2022-08-31 | 865 | 900 | 865 | 876 | 8,100 | 876 |
| 2022-08-30 | 880 | 880 | 879 | 880 | 700 | 880 |
| 2022-08-29 | 871 | 871 | 867 | 867 | 900 | 867 |
| 2022-08-26 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2022-08-25 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2022-08-24 | 885 | 885 | 870 | 871 | 2,700 | 871 |
| 2022-08-23 | 885 | 885 | 880 | 880 | 1,000 | 880 |
| 2022-08-22 | 874 | 892 | 874 | 891 | 1,300 | 891 |
| 2022-08-19 | 873 | 873 | 873 | 873 | 300 | 873 |
| 2022-08-18 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2022-08-17 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2022-08-16 | 888 | 888 | 871 | 877 | 1,400 | 877 |
| 2022-08-15 | 880 | 895 | 880 | 887 | 1,900 | 887 |
| 2022-08-12 | 900 | 900 | 887 | 887 | 1,300 | 887 |
| 2022-08-10 | 881 | 885 | 881 | 885 | 400 | 885 |
| 2022-08-09 | - | - | - | 871 | - | 871 |
| 2022-08-08 | - | - | - | 871 | - | 871 |
| 2022-08-05 | - | - | - | 871 | - | 871 |
| 2022-08-04 | - | - | - | 871 | - | 871 |
| 2022-08-03 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2022-08-02 | 875 | 880 | 875 | 880 | 400 | 880 |
| 2022-08-01 | 879 | 879 | 865 | 865 | 200 | 865 |
| 2022-07-29 | - | - | - | 864 | - | 864 |
| 2022-07-28 | - | - | - | 864 | - | 864 |
| 2022-07-27 | - | - | - | 864 | - | 864 |
| 2022-07-26 | 864 | 864 | 864 | 864 | 600 | 864 |
| 2022-07-25 | 880 | 880 | 871 | 871 | 300 | 871 |
| 2022-07-22 | 880 | 880 | 870 | 880 | 700 | 880 |
| 2022-07-21 | 872 | 872 | 872 | 872 | 500 | 872 |
| 2022-07-20 | 876 | 876 | 876 | 876 | 200 | 876 |
| 2022-07-19 | 876 | 876 | 876 | 876 | 800 | 876 |
| 2022-07-15 | 876 | 878 | 876 | 876 | 1,700 | 876 |
| 2022-07-14 | 873 | 875 | 873 | 875 | 1,300 | 875 |
| 2022-07-13 | 857 | 873 | 857 | 873 | 2,100 | 873 |
| 2022-07-12 | 874 | 874 | 862 | 872 | 2,600 | 872 |
| 2022-07-11 | 900 | 906 | 855 | 871 | 13,400 | 871 |
| 2022-07-08 | 924 | 1,014 | 885 | 900 | 26,000 | 900 |
| 2022-07-07 | - | - | - | 864 | - | 864 |
| 2022-07-06 | 864 | 864 | 864 | 864 | 600 | 864 |
| 2022-07-05 | - | - | - | 874 | - | 874 |
| 2022-07-04 | 874 | 874 | 874 | 874 | 200 | 874 |
| 2022-07-01 | 870 | 874 | 860 | 874 | 700 | 874 |
| 2022-06-30 | 860 | 870 | 855 | 870 | 8,900 | 870 |
| 2022-06-29 | 855 | 869 | 855 | 869 | 3,200 | 869 |
| 2022-06-28 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2022-06-27 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2022-06-24 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2022-06-23 | 885 | 885 | 885 | 885 | 400 | 885 |
| 2022-06-22 | 887 | 888 | 885 | 885 | 2,000 | 885 |
| 2022-06-21 | 887 | 887 | 887 | 887 | 100 | 887 |
| 2022-06-20 | - | - | - | 887 | - | 887 |
| 2022-06-17 | 887 | 890 | 887 | 887 | 3,100 | 887 |
| 2022-06-16 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-06-15 | 901 | 910 | 901 | 910 | 800 | 910 |
| 2022-06-14 | 910 | 910 | 905 | 905 | 1,100 | 905 |
| 2022-06-13 | 892 | 906 | 892 | 906 | 1,100 | 906 |
| 2022-06-10 | 895 | 895 | 892 | 895 | 1,900 | 895 |
| 2022-06-09 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2022-06-08 | 890 | 892 | 890 | 890 | 2,300 | 890 |
| 2022-06-07 | 895 | 895 | 889 | 889 | 1,800 | 889 |
| 2022-06-06 | 896 | 896 | 895 | 895 | 600 | 895 |
| 2022-06-03 | - | - | - | 896 | - | 896 |
| 2022-06-02 | 911 | 911 | 896 | 896 | 400 | 896 |
| 2022-06-01 | 911 | 911 | 900 | 904 | 1,800 | 904 |
| 2022-05-31 | - | - | - | 911 | - | 911 |
| 2022-05-30 | 917 | 917 | 911 | 911 | 200 | 911 |
| 2022-05-27 | - | - | - | 902 | - | 902 |
| 2022-05-26 | 922 | 928 | 902 | 902 | 1,300 | 902 |
| 2022-05-25 | 922 | 922 | 922 | 922 | 200 | 922 |
| 2022-05-24 | 919 | 919 | 919 | 919 | 800 | 919 |
| 2022-05-23 | - | - | - | 934 | - | 934 |
| 2022-05-20 | - | - | - | 934 | - | 934 |
| 2022-05-19 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2022-05-18 | - | - | - | 936 | - | 936 |
| 2022-05-17 | - | - | - | 936 | - | 936 |
| 2022-05-16 | 936 | 936 | 936 | 936 | 800 | 936 |
| 2022-05-13 | 923 | 923 | 911 | 923 | 900 | 923 |
| 2022-05-12 | 914 | 920 | 914 | 920 | 500 | 920 |
| 2022-05-11 | - | - | - | 910 | - | 910 |
| 2022-05-10 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-05-09 | 907 | 907 | 900 | 900 | 700 | 900 |
| 2022-05-06 | 900 | 906 | 900 | 906 | 500 | 906 |
| 2022-05-02 | 909 | 909 | 906 | 906 | 500 | 906 |
| 2022-04-28 | - | - | - | 896 | - | 896 |
| 2022-04-27 | - | - | - | 896 | - | 896 |
| 2022-04-26 | - | - | - | 896 | - | 896 |
| 2022-04-25 | 898 | 898 | 896 | 896 | 600 | 896 |
| 2022-04-22 | 902 | 902 | 902 | 902 | 1,600 | 902 |
| 2022-04-21 | 905 | 905 | 905 | 905 | 900 | 905 |
| 2022-04-20 | 915 | 915 | 911 | 911 | 900 | 911 |
| 2022-04-19 | - | - | - | 930 | - | 930 |
| 2022-04-18 | - | - | - | 930 | - | 930 |
| 2022-04-15 | 928 | 930 | 928 | 930 | 800 | 930 |
| 2022-04-14 | 907 | 922 | 907 | 921 | 900 | 921 |
| 2022-04-13 | 905 | 906 | 905 | 906 | 200 | 906 |
| 2022-04-12 | 908 | 908 | 902 | 905 | 3,300 | 905 |
| 2022-04-11 | 897 | 908 | 897 | 908 | 200 | 908 |
| 2022-04-08 | 897 | 897 | 897 | 897 | 400 | 897 |
| 2022-04-07 | 908 | 908 | 897 | 897 | 200 | 897 |
| 2022-04-06 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2022-04-05 | 896 | 913 | 896 | 913 | 700 | 913 |
| 2022-04-04 | 888 | 900 | 888 | 900 | 1,400 | 900 |
| 2022-04-01 | 898 | 898 | 898 | 898 | 700 | 898 |
| 2022-03-31 | 898 | 898 | 898 | 898 | 1,100 | 898 |
| 2022-03-30 | 898 | 898 | 898 | 898 | 200 | 898 |
| 2022-03-29 | 912 | 912 | 905 | 905 | 300 | 905 |
| 2022-03-28 | 910 | 910 | 897 | 897 | 3,000 | 897 |
| 2022-03-25 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2022-03-24 | 902 | 903 | 902 | 903 | 400 | 903 |
| 2022-03-23 | 914 | 914 | 903 | 903 | 500 | 903 |
| 2022-03-22 | 901 | 910 | 901 | 908 | 1,800 | 908 |
| 2022-03-18 | 912 | 912 | 907 | 907 | 500 | 907 |
| 2022-03-17 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2022-03-16 | 916 | 916 | 907 | 912 | 600 | 912 |
| 2022-03-15 | 932 | 940 | 916 | 916 | 2,400 | 916 |
| 2022-03-14 | 920 | 920 | 897 | 905 | 1,500 | 905 |
| 2022-03-11 | 905 | 905 | 900 | 905 | 800 | 905 |
| 2022-03-10 | 912 | 912 | 900 | 905 | 1,100 | 905 |
| 2022-03-09 | 927 | 927 | 911 | 911 | 1,100 | 911 |
| 2022-03-08 | 929 | 940 | 928 | 940 | 600 | 940 |
| 2022-03-07 | 932 | 945 | 930 | 943 | 2,100 | 943 |
| 2022-03-04 | 942 | 942 | 936 | 936 | 700 | 936 |
| 2022-03-03 | 958 | 958 | 942 | 942 | 4,100 | 942 |
| 2022-03-02 | 940 | 949 | 940 | 949 | 1,100 | 949 |
| 2022-03-01 | 956 | 956 | 944 | 948 | 1,000 | 948 |
| 2022-02-28 | 944 | 956 | 944 | 956 | 500 | 956 |
| 2022-02-25 | 954 | 954 | 950 | 954 | 600 | 954 |
| 2022-02-24 | 954 | 954 | 950 | 954 | 600 | 954 |
| 2022-02-22 | 958 | 963 | 957 | 958 | 1,400 | 958 |
| 2022-02-21 | 958 | 958 | 958 | 958 | 700 | 958 |
| 2022-02-18 | - | - | - | 968 | - | 968 |
| 2022-02-17 | 958 | 968 | 957 | 968 | 1,800 | 968 |
| 2022-02-16 | 960 | 970 | 958 | 970 | 1,700 | 970 |
| 2022-02-15 | 974 | 980 | 969 | 969 | 4,200 | 969 |
| 2022-02-14 | 975 | 980 | 970 | 980 | 2,700 | 980 |
| 2022-02-10 | - | - | - | 973 | - | 973 |
| 2022-02-09 | 973 | 973 | 969 | 973 | 1,000 | 973 |
| 2022-02-08 | 963 | 975 | 963 | 966 | 1,300 | 966 |
| 2022-02-07 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2022-02-04 | - | - | - | 967 | - | 967 |
| 2022-02-03 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2022-02-02 | 975 | 977 | 975 | 975 | 300 | 975 |
| 2022-02-01 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2022-01-31 | 972 | 974 | 972 | 974 | 300 | 974 |
| 2022-01-28 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2022-01-27 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2022-01-26 | 977 | 977 | 965 | 973 | 1,700 | 973 |
| 2022-01-25 | 971 | 975 | 970 | 975 | 500 | 975 |
| 2022-01-24 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2022-01-21 | 982 | 982 | 975 | 980 | 600 | 980 |
| 2022-01-20 | 984 | 984 | 983 | 983 | 200 | 983 |
| 2022-01-19 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2022-01-18 | - | - | - | 986 | - | 986 |
| 2022-01-17 | 986 | 986 | 986 | 986 | 800 | 986 |
| 2022-01-14 | 988 | 988 | 980 | 982 | 4,500 | 982 |
| 2022-01-13 | 976 | 982 | 976 | 982 | 1,400 | 982 |
| 2022-01-12 | 975 | 980 | 975 | 976 | 300 | 976 |
| 2022-01-11 | 967 | 975 | 959 | 975 | 1,300 | 975 |
| 2022-01-07 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2022-01-06 | 972 | 972 | 969 | 969 | 600 | 969 |
| 2022-01-05 | 962 | 968 | 961 | 968 | 500 | 968 |
| 2022-01-04 | 960 | 969 | 960 | 962 | 1,100 | 962 |
分割・併合履歴 ： なし
