日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京コスモス電機(6772)の株価時系列情報

東京コスモス電機(6772)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 731 731 731 731 6,000
1985/12/27 742 742 720 720 18,000
1985/12/26 740 743 738 742 13,000
1985/12/25 725 740 725 740 14,000
1985/12/24 740 740 710 725 20,000
1985/12/23 740 746 730 730 15,000
1985/12/21 750 750 750 750 3,000
1985/12/20 752 765 750 750 12,000
1985/12/19 764 765 750 750 47,000
1985/12/18 770 770 760 765 19,000
1985/12/17 765 765 760 760 19,000
1985/12/16 770 780 760 765 37,000
1985/12/13 780 780 761 761 56,000
1985/12/12 786 786 760 779 36,000
1985/12/11 792 799 785 785 22,000
1985/12/10 791 791 782 782 12,000
1985/12/09 781 790 770 781 9,000
1985/12/07 790 790 781 781 9,000
1985/12/06 800 800 790 800 22,000
1985/12/05 760 760 750 760 34,000
1985/12/04 789 790 760 760 14,000
1985/12/02 800 800 790 790 10,000
1985/11/30 800 800 790 790 19,000
1985/11/28 770 780 770 780 30,000
1985/11/27 784 784 750 750 26,000
1985/11/26 789 789 780 785 17,000
1985/11/25 820 820 815 815 6,000
1985/11/22 829 830 825 828 40,000
1985/11/21 810 820 805 820 48,000
1985/11/20 742 800 742 800 58,000
1985/11/19 750 750 750 750 8,000
1985/11/18 752 752 752 752 1,000
1985/11/15 750 755 735 735 13,000
1985/11/14 765 765 759 759 16,000
1985/11/13 766 771 761 761 11,000
1985/11/12 768 768 765 766 9,000
1985/11/11 766 766 765 765 6,000
1985/11/08 765 765 765 765 2,000
1985/11/07 790 790 772 772 7,000
1985/11/06 760 760 760 760 3,000
1985/11/05 760 760 760 760 5,000
1985/11/02 764 764 763 764 14,000
1985/11/01 775 775 765 765 13,000
1985/10/31 790 790 765 765 31,000
1985/10/30 795 795 790 790 24,000
1985/10/29 795 795 785 791 17,000
1985/10/28 795 795 790 790 10,000
1985/10/26 795 795 790 790 18,000
1985/10/25 800 801 790 801 14,000
1985/10/24 789 790 780 790 8,000
1985/10/23 790 800 790 800 4,000
1985/10/22 790 790 790 790 1,000
1985/10/21 790 790 770 770 12,000
1985/10/18 795 797 790 790 8,000
1985/10/17 800 800 790 790 38,000
1985/10/16 795 800 790 790 29,000
1985/10/15 830 830 820 820 4,000
1985/10/14 840 840 840 840 2,000
1985/10/11 853 860 840 840 31,000
1985/10/09 848 848 820 835 11,000
1985/10/08 825 850 805 850 33,000
1985/10/07 780 815 780 815 20,000
1985/10/04 780 790 779 790 8,000
1985/10/03 795 795 790 790 28,000
1985/10/02 783 795 775 795 32,000
1985/10/01 789 795 784 785 37,000
1985/09/30 790 790 790 790 6,000
1985/09/28 775 785 775 785 15,000
1985/09/26 770 770 770 770 19,000
1985/09/25 830 830 810 810 29,000
1985/09/21 860 875 860 875 18,000
1985/09/20 840 850 820 850 19,000
1985/09/19 834 860 834 845 56,000
1985/09/17 929 929 929 929 28,000
1985/09/13 900 950 894 950 227,000
1985/09/12 812 850 790 850 119,000
1985/09/10 690 691 690 691 26,000
1985/09/09 679 690 679 680 31,000
1985/09/07 680 680 680 680 8,000
1985/09/06 705 705 680 680 23,000
1985/09/05 702 711 700 710 21,000
1985/09/04 711 711 705 705 24,000
1985/09/03 728 728 728 728 5,000
1985/09/02 735 735 727 728 10,000
1985/08/31 740 742 735 735 15,000
1985/08/30 760 760 740 740 13,000
1985/08/29 712 740 712 740 33,000
1985/08/28 744 744 710 710 30,000
1985/08/27 745 750 743 743 14,000
1985/08/26 756 756 745 745 22,000
1985/08/24 755 755 750 755 10,000
1985/08/23 750 760 750 760 10,000
1985/08/22 750 751 750 750 14,000
1985/08/21 754 755 750 750 43,000
1985/08/20 760 760 750 755 17,000
1985/08/19 764 764 760 760 13,000
1985/08/17 770 770 764 768 11,000
1985/08/16 769 770 761 770 11,000
1985/08/15 790 790 760 770 14,000
1985/08/14 800 800 780 800 8,000
1985/08/13 800 810 796 810 44,000
1985/08/12 800 800 785 800 31,000
1985/08/09 804 810 800 800 38,000
1985/08/08 840 840 805 807 22,000
1985/08/07 830 850 820 845 20,000
1985/08/06 801 830 801 830 11,000
1985/08/05 801 801 801 801 8,000
1985/08/03 849 849 830 830 9,000
1985/08/02 841 853 840 849 24,000
1985/07/31 779 783 779 783 25,000
1985/07/30 795 799 780 781 68,000
1985/07/29 801 801 795 795 17,000
1985/07/27 798 800 794 795 12,000
1985/07/26 820 820 790 790 33,000
1985/07/24 880 880 880 880 6,000
1985/07/23 900 900 880 880 30,000
1985/07/20 900 900 899 900 15,000
1985/07/19 910 910 890 892 60,000
1985/07/18 920 920 900 910 50,000
1985/07/17 940 940 920 920 27,000
1985/07/16 900 940 900 900 40,000
1985/07/15 890 900 890 900 26,000
1985/07/12 961 961 940 940 18,000
1985/07/11 1,000 1,000 960 960 42,000
1985/07/10 1,020 1,050 990 990 48,000
1985/07/09 1,040 1,060 1,020 1,020 31,000
1985/07/08 1,080 1,100 1,030 1,040 33,000
1985/07/06 1,120 1,120 1,100 1,100 29,000
1985/07/05 1,190 1,190 1,110 1,180 107,000
1985/07/04 1,120 1,210 1,110 1,200 346,000
1985/07/03 980 1,080 980 1,080 115,000
1985/07/02 980 990 954 980 41,000
1985/07/01 939 980 930 980 64,000
1985/06/29 939 948 939 948 16,000
1985/06/28 940 940 934 935 19,000
1985/06/27 930 930 910 922 15,000
1985/06/26 957 957 930 930 53,000
1985/06/25 940 960 931 959 38,000
1985/06/24 950 950 930 930 23,000
1985/06/22 919 950 919 950 33,000
1985/06/21 900 932 900 919 107,000
1985/06/19 940 950 940 940 16,000
1985/06/18 950 950 950 950 24,000
1985/06/17 1,020 1,020 990 1,010 55,000
1985/06/15 1,100 1,100 1,020 1,020 39,000
1985/06/14 1,000 1,100 1,000 1,100 59,000
1985/06/13 1,100 1,100 1,000 1,050 40,000
1985/06/12 1,120 1,120 1,080 1,100 41,000
1985/06/11 1,090 1,140 1,090 1,100 23,000
1985/06/10 1,000 1,060 1,000 1,060 22,000
1985/06/07 1,030 1,060 1,030 1,040 25,000
1985/06/06 1,080 1,080 1,050 1,060 41,000
1985/06/05 1,160 1,170 1,050 1,080 49,000
1985/06/04 1,030 1,200 1,030 1,200 114,000
1985/06/01 1,150 1,200 1,150 1,170 63,000
1985/05/31 1,150 1,230 1,150 1,150 103,000
1985/05/30 1,230 1,230 1,200 1,200 113,000
1985/05/29 1,250 1,270 1,220 1,220 118,000
1985/05/28 1,350 1,350 1,250 1,250 65,000
1985/05/27 1,360 1,370 1,330 1,330 93,000
1985/05/25 1,340 1,380 1,340 1,380 140,000
1985/05/24 1,300 1,360 1,290 1,330 277,000
1985/05/23 1,250 1,320 1,210 1,300 130,000
1985/05/22 1,230 1,290 1,230 1,290 72,000
1985/05/21 1,330 1,330 1,250 1,250 50,000
1985/05/20 1,350 1,360 1,330 1,330 94,000
1985/05/18 1,280 1,370 1,270 1,330 198,000
1985/05/17 1,230 1,260 1,230 1,250 56,000
1985/05/16 1,230 1,270 1,220 1,220 62,000
1985/05/15 1,290 1,290 1,210 1,210 123,000
1985/05/14 1,210 1,320 1,210 1,250 164,000
1985/05/13 1,270 1,280 1,200 1,200 83,000
1985/05/10 1,310 1,330 1,260 1,300 162,000
1985/05/09 1,340 1,350 1,290 1,290 163,000
1985/05/08 1,390 1,400 1,340 1,340 257,000
1985/05/07 1,400 1,410 1,370 1,400 265,000
1985/05/04 1,440 1,440 1,390 1,430 320,000
1985/05/02 1,370 1,450 1,330 1,430 1,052,000
1985/05/01 1,270 1,400 1,220 1,350 980,000
1985/04/30 1,260 1,290 1,230 1,270 246,000
1985/04/27 1,230 1,350 1,210 1,300 677,000
1985/04/26 1,220 1,230 1,170 1,220 620,000
1985/04/25 1,150 1,150 1,080 1,100 161,000
1985/04/24 1,150 1,150 1,120 1,150 222,000
1985/04/23 1,220 1,240 1,140 1,190 351,000
1985/04/22 1,220 1,220 1,160 1,210 325,000
1985/04/20 1,150 1,230 1,140 1,230 408,000
1985/04/19 1,130 1,240 1,060 1,170 804,000
1985/04/18 1,140 1,150 1,030 1,140 758,000
1985/04/17 989 1,100 979 1,100 507,000
1985/04/16 1,080 1,080 980 999 378,000
1985/04/15 1,130 1,130 1,050 1,090 406,000
1985/04/12 1,030 1,190 979 1,130 1,584,000
1985/04/11 920 1,010 915 1,010 1,336,000
1985/04/10 820 910 800 910 821,000
1985/04/09 748 810 748 810 107,000
1985/04/08 760 761 748 748 14,000
1985/04/06 765 765 760 760 4,000
1985/04/05 752 760 750 760 8,000
1985/04/04 751 755 751 752 12,000
1985/04/03 750 760 748 760 40,000
1985/04/02 750 777 750 776 15,000
1985/04/01 751 765 751 765 25,000
1985/03/30 752 752 751 752 6,000
1985/03/29 770 770 750 751 16,000
1985/03/28 755 781 755 780 37,000
1985/03/27 752 765 745 765 41,000
1985/03/27 1 -> 1.10 分割
1985/03/26 793 794 760 764 61,000
1985/03/25 801 805 795 795 47,000
1985/03/23 801 805 795 805 18,000
1985/03/22 820 820 795 795 45,000
1985/03/20 835 840 819 819 50,000
1985/03/19 850 850 830 830 18,000
1985/03/18 840 860 840 851 12,000
1985/03/16 855 855 840 850 13,000
1985/03/15 860 860 845 845 43,000
1985/03/14 860 860 850 860 18,000
1985/03/13 870 870 850 850 31,000
1985/03/12 840 875 840 860 41,000
1985/03/11 865 865 848 848 10,000
1985/03/08 870 870 850 867 38,000
1985/03/07 855 890 850 890 95,000
1985/03/06 860 860 845 855 75,000
1985/03/05 861 862 825 825 74,000
1985/03/04 889 890 860 860 51,000
1985/03/02 885 888 870 888 55,000
1985/03/01 895 905 869 885 143,000
1985/02/28 896 919 885 905 369,000
1985/02/27 898 912 881 899 427,000
1985/02/26 818 895 815 878 322,000
1985/02/25 820 820 800 808 38,000
1985/02/23 806 807 805 807 12,000
1985/02/22 801 820 800 805 70,000
1985/02/21 820 830 805 805 46,000
1985/02/20 816 830 801 829 42,000
1985/02/19 834 834 811 811 50,000
1985/02/18 865 865 824 824 52,000
1985/02/16 860 878 860 865 68,000
1985/02/15 801 840 801 836 34,000
1985/02/14 810 810 800 800 11,000
1985/02/13 828 828 800 810 32,000
1985/02/12 830 830 820 828 35,000
1985/02/08 840 847 820 821 46,000
1985/02/07 840 840 830 830 34,000
1985/02/06 780 800 778 780 78,000
1985/02/05 790 790 760 760 42,000
1985/02/04 800 805 795 795 22,000
1985/02/02 801 802 795 800 9,000
1985/02/01 807 809 805 805 13,000
1985/01/31 797 806 795 805 18,000
1985/01/29 801 801 795 795 29,000
1985/01/28 791 791 790 790 10,000
1985/01/26 785 785 784 784 15,000
1985/01/25 800 800 796 800 31,000
1985/01/24 820 820 815 816 11,000
1985/01/23 830 831 812 830 44,000
1985/01/22 861 861 860 860 15,000
1985/01/21 860 865 855 860 39,000
1985/01/19 850 853 850 850 25,000
1985/01/18 850 850 838 840 43,000
1985/01/17 840 849 840 840 25,000
1985/01/16 841 849 840 840 14,000
1985/01/14 846 850 840 840 22,000
1985/01/11 839 850 836 845 43,000
1985/01/10 820 850 820 835 40,000
1985/01/09 776 820 776 820 51,000
1985/01/08 760 785 760 765 39,000
1985/01/07 791 791 775 775 46,000
1985/01/05 820 820 790 790 18,000
1985/01/04 839 839 829 829 13,000

このページの先頭へ