4754 (株)トスネット の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,133 | 1,155 | 1,133 | 1,155 | 600 | 1,155 |
| 2023-12-28 | 1,100 | 1,126 | 1,100 | 1,125 | 1,200 | 1,125 |
| 2023-12-27 | 1,072 | 1,107 | 1,070 | 1,107 | 9,000 | 1,107 |
| 2023-12-26 | 1,087 | 1,095 | 1,069 | 1,095 | 6,400 | 1,095 |
| 2023-12-25 | 1,060 | 1,088 | 1,059 | 1,065 | 5,800 | 1,065 |
| 2023-12-22 | 1,073 | 1,073 | 1,059 | 1,065 | 1,800 | 1,065 |
| 2023-12-21 | 1,077 | 1,092 | 1,046 | 1,073 | 5,900 | 1,073 |
| 2023-12-20 | 1,117 | 1,121 | 1,100 | 1,100 | 3,200 | 1,100 |
| 2023-12-19 | 1,124 | 1,127 | 1,117 | 1,117 | 1,000 | 1,117 |
| 2023-12-18 | 1,152 | 1,152 | 1,140 | 1,140 | 900 | 1,140 |
| 2023-12-15 | 1,164 | 1,173 | 1,160 | 1,160 | 800 | 1,160 |
| 2023-12-14 | 1,161 | 1,176 | 1,157 | 1,174 | 900 | 1,174 |
| 2023-12-13 | 1,175 | 1,175 | 1,157 | 1,161 | 500 | 1,161 |
| 2023-12-12 | 1,166 | 1,166 | 1,156 | 1,165 | 500 | 1,165 |
| 2023-12-11 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 1,166 |
| 2023-12-08 | 1,160 | 1,160 | 1,158 | 1,160 | 600 | 1,160 |
| 2023-12-07 | - | - | - | 1,160 | - | 1,160 |
| 2023-12-06 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 1,160 |
| 2023-12-05 | 1,150 | 1,150 | 1,148 | 1,148 | 500 | 1,148 |
| 2023-12-04 | 1,152 | 1,158 | 1,152 | 1,158 | 300 | 1,158 |
| 2023-12-01 | 1,148 | 1,158 | 1,148 | 1,158 | 1,300 | 1,158 |
| 2023-11-30 | 1,149 | 1,149 | 1,148 | 1,148 | 300 | 1,148 |
| 2023-11-29 | 1,145 | 1,159 | 1,145 | 1,159 | 400 | 1,159 |
| 2023-11-28 | 1,140 | 1,159 | 1,140 | 1,159 | 2,900 | 1,159 |
| 2023-11-27 | 1,153 | 1,169 | 1,153 | 1,169 | 500 | 1,169 |
| 2023-11-24 | 1,146 | 1,172 | 1,146 | 1,153 | 1,100 | 1,153 |
| 2023-11-22 | 1,140 | 1,159 | 1,140 | 1,157 | 1,800 | 1,157 |
| 2023-11-21 | 1,158 | 1,158 | 1,145 | 1,155 | 700 | 1,155 |
| 2023-11-20 | 1,161 | 1,161 | 1,161 | 1,161 | 300 | 1,161 |
| 2023-11-17 | 1,147 | 1,162 | 1,135 | 1,162 | 1,400 | 1,162 |
| 2023-11-16 | 1,179 | 1,185 | 1,130 | 1,156 | 2,500 | 1,156 |
| 2023-11-15 | 1,212 | 1,212 | 1,160 | 1,178 | 3,300 | 1,178 |
| 2023-11-14 | 1,238 | 1,238 | 1,200 | 1,236 | 3,600 | 1,236 |
| 2023-11-13 | 1,239 | 1,239 | 1,225 | 1,236 | 1,600 | 1,236 |
| 2023-11-10 | 1,197 | 1,239 | 1,189 | 1,239 | 2,800 | 1,239 |
| 2023-11-09 | 1,194 | 1,197 | 1,161 | 1,197 | 900 | 1,197 |
| 2023-11-08 | 1,186 | 1,196 | 1,180 | 1,196 | 1,900 | 1,196 |
| 2023-11-07 | 1,161 | 1,186 | 1,158 | 1,186 | 2,300 | 1,186 |
| 2023-11-06 | 1,136 | 1,148 | 1,136 | 1,148 | 200 | 1,148 |
| 2023-11-02 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 1,135 |
| 2023-11-01 | 1,134 | 1,136 | 1,129 | 1,135 | 900 | 1,135 |
| 2023-10-31 | 1,143 | 1,143 | 1,119 | 1,133 | 1,500 | 1,133 |
| 2023-10-30 | 1,144 | 1,157 | 1,144 | 1,157 | 400 | 1,157 |
| 2023-10-27 | 1,140 | 1,158 | 1,140 | 1,148 | 900 | 1,148 |
| 2023-10-26 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
| 2023-10-25 | 1,168 | 1,168 | 1,145 | 1,145 | 500 | 1,145 |
| 2023-10-24 | 1,130 | 1,138 | 1,130 | 1,138 | 300 | 1,138 |
| 2023-10-23 | 1,140 | 1,140 | 1,138 | 1,138 | 400 | 1,138 |
| 2023-10-20 | 1,120 | 1,140 | 1,120 | 1,140 | 1,700 | 1,140 |
| 2023-10-19 | 1,161 | 1,167 | 1,107 | 1,120 | 5,800 | 1,120 |
| 2023-10-18 | - | - | - | 1,203 | - | 1,203 |
| 2023-10-17 | 1,183 | 1,203 | 1,183 | 1,203 | 600 | 1,203 |
| 2023-10-16 | 1,197 | 1,222 | 1,177 | 1,182 | 4,400 | 1,182 |
| 2023-10-13 | 1,243 | 1,243 | 1,227 | 1,227 | 900 | 1,227 |
| 2023-10-12 | 1,246 | 1,252 | 1,246 | 1,252 | 400 | 1,252 |
| 2023-10-11 | 1,228 | 1,240 | 1,228 | 1,240 | 400 | 1,240 |
| 2023-10-10 | 1,252 | 1,252 | 1,223 | 1,229 | 2,400 | 1,229 |
| 2023-10-06 | 1,211 | 1,236 | 1,211 | 1,236 | 800 | 1,236 |
| 2023-10-05 | 1,215 | 1,223 | 1,211 | 1,211 | 2,300 | 1,211 |
| 2023-10-04 | 1,266 | 1,269 | 1,184 | 1,215 | 5,900 | 1,215 |
| 2023-10-03 | 1,327 | 1,327 | 1,275 | 1,280 | 1,300 | 1,280 |
| 2023-10-02 | 1,317 | 1,326 | 1,302 | 1,326 | 2,100 | 1,326 |
| 2023-09-29 | 1,310 | 1,319 | 1,295 | 1,319 | 1,300 | 1,319 |
| 2023-09-28 | 1,299 | 1,320 | 1,269 | 1,303 | 1,000 | 1,303 |
| 2023-09-27 | 1,298 | 1,337 | 1,298 | 1,329 | 3,800 | 1,329 |
| 2023-09-26 | 1,329 | 1,354 | 1,329 | 1,345 | 700 | 1,345 |
| 2023-09-25 | 1,327 | 1,350 | 1,325 | 1,327 | 5,000 | 1,327 |
| 2023-09-22 | 1,330 | 1,341 | 1,311 | 1,341 | 1,500 | 1,341 |
| 2023-09-21 | 1,345 | 1,350 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2023-09-20 | 1,361 | 1,361 | 1,344 | 1,345 | 2,900 | 1,345 |
| 2023-09-19 | 1,320 | 1,368 | 1,300 | 1,368 | 8,800 | 1,368 |
| 2023-09-15 | 1,250 | 1,264 | 1,242 | 1,260 | 3,000 | 1,260 |
| 2023-09-14 | 1,249 | 1,262 | 1,239 | 1,250 | 2,800 | 1,250 |
| 2023-09-13 | 1,285 | 1,285 | 1,246 | 1,248 | 3,900 | 1,248 |
| 2023-09-12 | 1,299 | 1,299 | 1,277 | 1,285 | 1,400 | 1,285 |
| 2023-09-11 | 1,305 | 1,319 | 1,267 | 1,295 | 4,400 | 1,295 |
| 2023-09-08 | 1,320 | 1,320 | 1,288 | 1,307 | 3,500 | 1,307 |
| 2023-09-07 | 1,298 | 1,326 | 1,259 | 1,312 | 8,300 | 1,312 |
| 2023-09-06 | 1,340 | 1,340 | 1,297 | 1,302 | 14,800 | 1,302 |
| 2023-09-05 | 1,416 | 1,445 | 1,236 | 1,300 | 89,900 | 1,300 |
| 2023-09-04 | 1,130 | 1,146 | 1,130 | 1,146 | 2,800 | 1,146 |
| 2023-09-01 | 1,120 | 1,128 | 1,120 | 1,127 | 1,600 | 1,127 |
| 2023-08-31 | 1,113 | 1,122 | 1,111 | 1,112 | 3,100 | 1,112 |
| 2023-08-30 | 1,119 | 1,129 | 1,113 | 1,113 | 3,300 | 1,113 |
| 2023-08-29 | 1,131 | 1,131 | 1,120 | 1,121 | 1,600 | 1,121 |
| 2023-08-28 | 1,165 | 1,165 | 1,118 | 1,130 | 6,600 | 1,130 |
| 2023-08-25 | 1,165 | 1,165 | 1,164 | 1,165 | 700 | 1,165 |
| 2023-08-24 | 1,150 | 1,159 | 1,149 | 1,159 | 2,900 | 1,159 |
| 2023-08-23 | 1,126 | 1,150 | 1,126 | 1,145 | 1,400 | 1,145 |
| 2023-08-22 | 1,140 | 1,149 | 1,130 | 1,149 | 1,500 | 1,149 |
| 2023-08-21 | 1,162 | 1,178 | 1,125 | 1,152 | 2,000 | 1,152 |
| 2023-08-18 | 1,165 | 1,179 | 1,147 | 1,161 | 2,000 | 1,161 |
| 2023-08-17 | 1,194 | 1,222 | 1,142 | 1,159 | 7,100 | 1,159 |
| 2023-08-16 | 1,178 | 1,226 | 1,178 | 1,224 | 4,300 | 1,224 |
| 2023-08-15 | 1,089 | 1,180 | 1,089 | 1,178 | 7,400 | 1,178 |
| 2023-08-14 | 1,127 | 1,127 | 1,070 | 1,119 | 4,800 | 1,119 |
| 2023-08-10 | 1,108 | 1,129 | 1,108 | 1,127 | 1,200 | 1,127 |
| 2023-08-09 | 1,093 | 1,120 | 1,093 | 1,115 | 2,300 | 1,115 |
| 2023-08-08 | 1,086 | 1,093 | 1,082 | 1,093 | 900 | 1,093 |
| 2023-08-07 | 1,086 | 1,086 | 1,086 | 1,086 | 700 | 1,086 |
| 2023-08-04 | 1,085 | 1,085 | 1,085 | 1,085 | 200 | 1,085 |
| 2023-08-03 | 1,075 | 1,085 | 1,073 | 1,085 | 1,300 | 1,085 |
| 2023-08-02 | 1,078 | 1,088 | 1,078 | 1,080 | 700 | 1,080 |
| 2023-08-01 | 1,085 | 1,093 | 1,078 | 1,078 | 2,100 | 1,078 |
| 2023-07-31 | 1,093 | 1,093 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2023-07-28 | 1,091 | 1,092 | 1,085 | 1,085 | 2,400 | 1,085 |
| 2023-07-27 | 1,080 | 1,090 | 1,064 | 1,088 | 900 | 1,088 |
| 2023-07-26 | 1,071 | 1,081 | 1,071 | 1,081 | 1,400 | 1,081 |
| 2023-07-25 | 1,051 | 1,072 | 1,050 | 1,070 | 2,000 | 1,070 |
| 2023-07-24 | 1,057 | 1,057 | 1,050 | 1,050 | 900 | 1,050 |
| 2023-07-21 | 1,095 | 1,095 | 1,029 | 1,038 | 2,600 | 1,038 |
| 2023-07-20 | 1,042 | 1,047 | 1,040 | 1,045 | 2,000 | 1,045 |
| 2023-07-19 | 1,108 | 1,108 | 1,050 | 1,050 | 4,100 | 1,050 |
| 2023-07-18 | 1,080 | 1,130 | 1,025 | 1,073 | 19,500 | 1,073 |
| 2023-07-14 | 995 | 1,010 | 989 | 1,010 | 6,200 | 1,010 |
| 2023-07-13 | 980 | 997 | 975 | 980 | 1,200 | 980 |
| 2023-07-12 | 987 | 987 | 974 | 974 | 900 | 974 |
| 2023-07-11 | 989 | 990 | 983 | 983 | 800 | 983 |
| 2023-07-10 | 971 | 983 | 971 | 983 | 500 | 983 |
| 2023-07-07 | 969 | 974 | 969 | 971 | 1,400 | 971 |
| 2023-07-06 | 980 | 984 | 977 | 984 | 700 | 984 |
| 2023-07-05 | 972 | 984 | 972 | 980 | 4,800 | 980 |
| 2023-07-04 | 978 | 987 | 967 | 972 | 12,600 | 972 |
| 2023-07-03 | 945 | 965 | 945 | 950 | 5,000 | 950 |
| 2023-06-30 | 942 | 942 | 936 | 937 | 500 | 937 |
| 2023-06-29 | 915 | 942 | 915 | 942 | 3,000 | 942 |
| 2023-06-28 | - | - | - | 909 | - | 909 |
| 2023-06-27 | 920 | 920 | 909 | 909 | 2,300 | 909 |
| 2023-06-26 | 918 | 924 | 918 | 920 | 6,900 | 920 |
| 2023-06-23 | 917 | 924 | 913 | 917 | 1,900 | 917 |
| 2023-06-22 | 916 | 930 | 910 | 915 | 3,600 | 915 |
| 2023-06-21 | 902 | 916 | 902 | 916 | 1,000 | 916 |
| 2023-06-20 | 913 | 913 | 912 | 912 | 200 | 912 |
| 2023-06-19 | 903 | 910 | 903 | 908 | 1,600 | 908 |
| 2023-06-16 | 900 | 900 | 889 | 898 | 700 | 898 |
| 2023-06-15 | 895 | 904 | 895 | 902 | 1,400 | 902 |
| 2023-06-14 | 912 | 913 | 892 | 910 | 1,700 | 910 |
| 2023-06-13 | 900 | 908 | 900 | 905 | 800 | 905 |
| 2023-06-12 | 906 | 906 | 899 | 899 | 800 | 899 |
| 2023-06-09 | 889 | 896 | 889 | 896 | 200 | 896 |
| 2023-06-08 | - | - | - | 897 | - | 897 |
| 2023-06-07 | - | - | - | 897 | - | 897 |
| 2023-06-06 | 892 | 897 | 892 | 897 | 300 | 897 |
| 2023-06-05 | 892 | 895 | 880 | 890 | 3,100 | 890 |
| 2023-06-02 | 894 | 900 | 894 | 895 | 600 | 895 |
| 2023-06-01 | 896 | 902 | 896 | 902 | 200 | 902 |
| 2023-05-31 | 900 | 902 | 900 | 902 | 400 | 902 |
| 2023-05-30 | 905 | 905 | 897 | 897 | 300 | 897 |
| 2023-05-29 | 896 | 903 | 896 | 902 | 1,400 | 902 |
| 2023-05-26 | 901 | 901 | 900 | 900 | 400 | 900 |
| 2023-05-25 | 902 | 902 | 901 | 901 | 300 | 901 |
| 2023-05-24 | 901 | 911 | 901 | 901 | 1,100 | 901 |
| 2023-05-23 | 903 | 911 | 901 | 901 | 1,400 | 901 |
| 2023-05-22 | 889 | 917 | 881 | 904 | 6,500 | 904 |
| 2023-05-19 | 853 | 893 | 853 | 877 | 2,800 | 877 |
| 2023-05-18 | 883 | 883 | 841 | 862 | 8,100 | 862 |
| 2023-05-17 | 914 | 914 | 841 | 883 | 7,200 | 883 |
| 2023-05-16 | 929 | 940 | 907 | 913 | 9,500 | 913 |
| 2023-05-15 | 960 | 968 | 956 | 968 | 6,200 | 968 |
| 2023-05-12 | 947 | 959 | 947 | 956 | 6,800 | 956 |
| 2023-05-11 | 948 | 948 | 940 | 947 | 1,300 | 947 |
| 2023-05-10 | 948 | 948 | 944 | 944 | 300 | 944 |
| 2023-05-09 | 950 | 950 | 945 | 950 | 1,000 | 950 |
| 2023-05-08 | 945 | 949 | 935 | 949 | 600 | 949 |
| 2023-05-02 | 930 | 940 | 930 | 931 | 2,600 | 931 |
| 2023-05-01 | 916 | 918 | 913 | 915 | 1,600 | 915 |
| 2023-04-28 | 912 | 916 | 911 | 916 | 2,400 | 916 |
| 2023-04-27 | 911 | 913 | 910 | 913 | 3,800 | 913 |
| 2023-04-26 | 901 | 909 | 893 | 909 | 1,300 | 909 |
| 2023-04-25 | 915 | 915 | 900 | 907 | 1,300 | 907 |
| 2023-04-24 | 918 | 918 | 903 | 913 | 600 | 913 |
| 2023-04-21 | 900 | 919 | 900 | 918 | 1,400 | 918 |
| 2023-04-20 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2023-04-19 | 900 | 909 | 900 | 909 | 1,400 | 909 |
| 2023-04-18 | 901 | 901 | 900 | 901 | 700 | 901 |
| 2023-04-17 | 919 | 920 | 902 | 908 | 4,400 | 908 |
| 2023-04-14 | 916 | 921 | 900 | 900 | 3,200 | 900 |
| 2023-04-13 | 900 | 901 | 896 | 901 | 1,100 | 901 |
| 2023-04-12 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2023-04-11 | 897 | 897 | 896 | 896 | 400 | 896 |
| 2023-04-10 | 890 | 891 | 890 | 891 | 300 | 891 |
| 2023-04-07 | - | - | - | 889 | - | 889 |
| 2023-04-06 | 900 | 900 | 884 | 889 | 6,200 | 889 |
| 2023-04-05 | - | - | - | 920 | - | 920 |
| 2023-04-04 | - | - | - | 920 | - | 920 |
| 2023-04-03 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2023-03-31 | 900 | 900 | 896 | 900 | 3,200 | 900 |
| 2023-03-30 | - | - | - | 900 | - | 900 |
| 2023-03-29 | - | - | - | 900 | - | 900 |
| 2023-03-28 | 899 | 900 | 899 | 900 | 500 | 900 |
| 2023-03-27 | 890 | 891 | 890 | 891 | 200 | 891 |
| 2023-03-24 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2023-03-23 | - | - | - | 882 | - | 882 |
| 2023-03-22 | 886 | 889 | 882 | 882 | 400 | 882 |
| 2023-03-20 | 881 | 881 | 881 | 881 | 500 | 881 |
| 2023-03-17 | 886 | 890 | 885 | 885 | 2,500 | 885 |
| 2023-03-16 | 875 | 875 | 871 | 872 | 400 | 872 |
| 2023-03-15 | 888 | 888 | 878 | 878 | 900 | 878 |
| 2023-03-14 | 887 | 887 | 878 | 886 | 1,900 | 886 |
| 2023-03-13 | 887 | 887 | 881 | 887 | 600 | 887 |
| 2023-03-10 | 891 | 895 | 886 | 887 | 800 | 887 |
| 2023-03-09 | 889 | 890 | 888 | 888 | 1,000 | 888 |
| 2023-03-08 | 899 | 899 | 886 | 894 | 1,500 | 894 |
| 2023-03-07 | 899 | 900 | 899 | 900 | 300 | 900 |
| 2023-03-06 | 898 | 899 | 895 | 899 | 900 | 899 |
| 2023-03-03 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2023-03-02 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2023-03-01 | 874 | 886 | 874 | 876 | 1,400 | 876 |
| 2023-02-28 | 887 | 887 | 877 | 878 | 700 | 878 |
| 2023-02-27 | 877 | 877 | 877 | 877 | 300 | 877 |
| 2023-02-24 | 874 | 887 | 874 | 887 | 1,400 | 887 |
| 2023-02-22 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2023-02-21 | 890 | 890 | 888 | 888 | 500 | 888 |
| 2023-02-20 | 881 | 881 | 875 | 875 | 1,400 | 875 |
| 2023-02-17 | 897 | 897 | 881 | 881 | 1,800 | 881 |
| 2023-02-16 | 875 | 890 | 874 | 890 | 4,400 | 890 |
| 2023-02-15 | 854 | 872 | 850 | 872 | 8,000 | 872 |
| 2023-02-14 | 837 | 837 | 825 | 830 | 1,300 | 830 |
| 2023-02-13 | 827 | 834 | 827 | 834 | 400 | 834 |
| 2023-02-10 | 825 | 827 | 822 | 827 | 1,200 | 827 |
| 2023-02-09 | 823 | 824 | 823 | 824 | 1,400 | 824 |
| 2023-02-08 | 826 | 832 | 826 | 827 | 500 | 827 |
| 2023-02-07 | 827 | 827 | 826 | 826 | 1,600 | 826 |
| 2023-02-06 | 828 | 828 | 828 | 828 | 200 | 828 |
| 2023-02-03 | 843 | 851 | 827 | 827 | 7,700 | 827 |
| 2023-02-02 | 853 | 853 | 853 | 853 | 100 | 853 |
| 2023-02-01 | 842 | 842 | 841 | 842 | 300 | 842 |
| 2023-01-31 | 851 | 853 | 851 | 853 | 1,800 | 853 |
| 2023-01-30 | 842 | 851 | 841 | 851 | 2,700 | 851 |
| 2023-01-27 | 848 | 848 | 842 | 842 | 600 | 842 |
| 2023-01-26 | 843 | 847 | 843 | 845 | 1,100 | 845 |
| 2023-01-25 | 828 | 838 | 828 | 838 | 1,000 | 838 |
| 2023-01-24 | 825 | 835 | 823 | 835 | 800 | 835 |
| 2023-01-23 | 829 | 829 | 828 | 828 | 200 | 828 |
| 2023-01-20 | 834 | 834 | 833 | 833 | 400 | 833 |
| 2023-01-19 | 842 | 842 | 834 | 835 | 300 | 835 |
| 2023-01-18 | 835 | 835 | 834 | 834 | 300 | 834 |
| 2023-01-17 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2023-01-16 | 845 | 846 | 835 | 835 | 1,000 | 835 |
| 2023-01-13 | 833 | 838 | 832 | 834 | 3,900 | 834 |
| 2023-01-12 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2023-01-11 | 831 | 831 | 820 | 822 | 2,200 | 822 |
| 2023-01-10 | 837 | 837 | 828 | 831 | 2,600 | 831 |
| 2023-01-06 | 831 | 837 | 831 | 837 | 400 | 837 |
| 2023-01-05 | 823 | 836 | 823 | 834 | 600 | 834 |
| 2023-01-04 | 823 | 823 | 823 | 823 | 100 | 823 |
分割・併合履歴 ： なし
