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 |
|---|---|---|---|---|---|
| 2005/12/30 | 291 | 295 | 289 | 294 | 39,000 |
| 2005/12/29 | 288 | 294 | 287 | 290 | 93,000 |
| 2005/12/28 | 287 | 289 | 284 | 285 | 64,000 |
| 2005/12/27 | 291 | 292 | 280 | 283 | 165,000 |
| 2005/12/26 | 303 | 303 | 291 | 295 | 128,000 |
| 2005/12/22 | 299 | 303 | 295 | 303 | 115,000 |
| 2005/12/21 | 302 | 302 | 296 | 299 | 83,000 |
| 2005/12/20 | 302 | 304 | 299 | 300 | 37,000 |
| 2005/12/19 | 304 | 306 | 300 | 304 | 156,000 |
| 2005/12/16 | 306 | 306 | 300 | 303 | 66,000 |
| 2005/12/15 | 303 | 310 | 301 | 305 | 149,000 |
| 2005/12/14 | 305 | 311 | 299 | 300 | 155,000 |
| 2005/12/13 | 301 | 305 | 301 | 305 | 42,000 |
| 2005/12/12 | 306 | 306 | 300 | 302 | 82,000 |
| 2005/12/09 | 302 | 304 | 300 | 304 | 46,000 |
| 2005/12/08 | 307 | 307 | 300 | 302 | 56,000 |
| 2005/12/07 | 307 | 312 | 300 | 305 | 185,000 |
| 2005/12/06 | 314 | 314 | 303 | 305 | 232,000 |
| 2005/12/05 | 305 | 313 | 302 | 310 | 121,000 |
| 2005/12/02 | 310 | 312 | 299 | 301 | 162,000 |
| 2005/12/01 | 315 | 321 | 299 | 309 | 196,000 |
| 2005/11/30 | 325 | 325 | 310 | 318 | 141,000 |
| 2005/11/29 | 328 | 330 | 317 | 323 | 74,000 |
| 2005/11/28 | 329 | 329 | 316 | 323 | 56,000 |
| 2005/11/25 | 317 | 333 | 314 | 333 | 114,000 |
| 2005/11/24 | 335 | 335 | 322 | 322 | 88,000 |
| 2005/11/22 | 315 | 340 | 313 | 335 | 248,000 |
| 2005/11/21 | 323 | 328 | 315 | 315 | 132,000 |
| 2005/11/18 | 330 | 333 | 316 | 333 | 101,000 |
| 2005/11/17 | 330 | 335 | 324 | 330 | 50,000 |
| 2005/11/16 | 333 | 339 | 326 | 328 | 104,000 |
| 2005/11/15 | 349 | 349 | 328 | 334 | 219,000 |
| 2005/11/14 | 350 | 360 | 348 | 352 | 240,000 |
| 2005/11/11 | 333 | 370 | 333 | 355 | 470,000 |
| 2005/11/10 | 341 | 347 | 308 | 333 | 329,000 |
| 2005/11/09 | 356 | 363 | 343 | 343 | 113,000 |
| 2005/11/08 | 372 | 372 | 350 | 363 | 171,000 |
| 2005/11/07 | 399 | 399 | 360 | 368 | 268,000 |
| 2005/11/04 | 379 | 398 | 368 | 398 | 373,000 |
| 2005/11/02 | 361 | 384 | 353 | 384 | 185,000 |
| 2005/11/01 | 358 | 359 | 358 | 359 | 3,000 |
| 2005/10/31 | 360 | 360 | 353 | 360 | 16,000 |
| 2005/10/28 | 363 | 363 | 353 | 360 | 26,000 |
| 2005/10/27 | 365 | 374 | 358 | 360 | 134,000 |
| 2005/10/26 | 366 | 379 | 357 | 372 | 73,000 |
| 2005/10/25 | 369 | 383 | 366 | 366 | 155,000 |
| 2005/10/24 | 365 | 375 | 364 | 374 | 24,000 |
| 2005/10/21 | 372 | 372 | 365 | 365 | 52,000 |
| 2005/10/20 | 376 | 380 | 369 | 377 | 92,000 |
| 2005/10/19 | 393 | 396 | 376 | 376 | 101,000 |
| 2005/10/18 | 397 | 402 | 390 | 398 | 55,000 |
| 2005/10/17 | 400 | 406 | 398 | 404 | 48,000 |
| 2005/10/14 | 404 | 410 | 398 | 401 | 246,000 |
| 2005/10/13 | 392 | 425 | 392 | 408 | 482,000 |
| 2005/10/12 | 404 | 411 | 392 | 399 | 98,000 |
| 2005/10/11 | 392 | 408 | 391 | 404 | 54,000 |
| 2005/10/07 | 384 | 397 | 384 | 397 | 38,000 |
| 2005/10/06 | 393 | 395 | 388 | 393 | 37,000 |
| 2005/10/05 | 404 | 404 | 393 | 396 | 28,000 |
| 2005/10/04 | 403 | 414 | 395 | 400 | 89,000 |
| 2005/10/03 | 420 | 420 | 395 | 404 | 145,000 |
| 2005/09/30 | 416 | 420 | 409 | 419 | 140,000 |
| 2005/09/29 | 410 | 419 | 404 | 415 | 139,000 |
| 2005/09/28 | 399 | 419 | 393 | 419 | 204,000 |
| 2005/09/27 | 386 | 391 | 372 | 390 | 76,000 |
| 2005/09/26 | 403 | 403 | 380 | 385 | 105,000 |
| 2005/09/22 | 396 | 403 | 381 | 393 | 180,000 |
| 2005/09/21 | 420 | 420 | 397 | 411 | 166,000 |
| 2005/09/20 | 417 | 429 | 402 | 417 | 289,000 |
| 2005/09/16 | 431 | 451 | 411 | 422 | 1,148,000 |
| 2005/09/15 | 400 | 452 | 395 | 427 | 5,988,000 |
| 2005/09/14 | 371 | 407 | 365 | 405 | 1,991,000 |
| 2005/09/13 | 380 | 380 | 361 | 371 | 300,000 |
| 2005/09/12 | 404 | 414 | 381 | 382 | 226,000 |
| 2005/09/09 | 390 | 399 | 382 | 394 | 199,000 |
| 2005/09/08 | 412 | 413 | 377 | 394 | 503,000 |
| 2005/09/07 | 420 | 438 | 397 | 408 | 667,000 |
| 2005/09/06 | 444 | 463 | 409 | 410 | 7,005,000 |
| 2005/09/05 | 389 | 440 | 372 | 437 | 7,194,000 |
| 2005/09/02 | 400 | 403 | 385 | 391 | 489,000 |
| 2005/09/01 | 385 | 410 | 369 | 395 | 1,123,000 |
| 2005/08/31 | 383 | 410 | 371 | 380 | 2,840,000 |
| 2005/08/30 | 351 | 375 | 351 | 368 | 897,000 |
| 2005/08/29 | 331 | 356 | 322 | 356 | 687,000 |
| 2005/08/26 | 344 | 359 | 325 | 336 | 1,162,000 |
| 2005/08/25 | 311 | 351 | 310 | 339 | 4,724,000 |
| 2005/08/24 | 280 | 325 | 280 | 312 | 2,663,000 |
| 2005/08/23 | 283 | 292 | 280 | 284 | 353,000 |
| 2005/08/22 | 274 | 288 | 274 | 280 | 194,000 |
| 2005/08/19 | 265 | 275 | 265 | 270 | 12,000 |
| 2005/08/18 | 270 | 270 | 269 | 269 | 4,000 |
| 2005/08/17 | 270 | 274 | 270 | 272 | 15,000 |
| 2005/08/16 | 273 | 275 | 267 | 275 | 17,000 |
| 2005/08/15 | 270 | 282 | 270 | 279 | 154,000 |
| 2005/08/12 | 267 | 274 | 263 | 274 | 45,000 |
| 2005/08/11 | 280 | 280 | 274 | 276 | 55,000 |
| 2005/08/10 | 265 | 284 | 265 | 283 | 290,000 |
| 2005/08/09 | 260 | 260 | 258 | 260 | 20,000 |
| 2005/08/08 | 258 | 262 | 258 | 262 | 4,000 |
| 2005/08/05 | 253 | 263 | 251 | 263 | 32,000 |
| 2005/08/04 | 257 | 259 | 256 | 256 | 92,000 |
| 2005/08/03 | 278 | 278 | 270 | 270 | 31,000 |
| 2005/08/02 | 273 | 280 | 272 | 278 | 128,000 |
| 2005/08/01 | 278 | 279 | 270 | 275 | 173,000 |
| 2005/07/29 | 254 | 284 | 254 | 279 | 491,000 |
| 2005/07/28 | 253 | 253 | 252 | 252 | 7,000 |
| 2005/07/27 | 254 | 254 | 248 | 248 | 45,000 |
| 2005/07/26 | 249 | 251 | 249 | 251 | 28,000 |
| 2005/07/25 | 247 | 250 | 247 | 249 | 40,000 |
| 2005/07/22 | 252 | 252 | 249 | 252 | 14,000 |
| 2005/07/21 | 253 | 255 | 250 | 255 | 9,000 |
| 2005/07/20 | 253 | 255 | 250 | 255 | 24,000 |
| 2005/07/19 | 256 | 256 | 255 | 255 | 17,000 |
| 2005/07/15 | 257 | 260 | 255 | 260 | 41,000 |
| 2005/07/14 | 261 | 265 | 254 | 260 | 23,000 |
| 2005/07/13 | 268 | 273 | 263 | 264 | 31,000 |
| 2005/07/12 | 262 | 273 | 260 | 273 | 121,000 |
| 2005/07/11 | 260 | 268 | 250 | 267 | 168,000 |
| 2005/07/08 | 269 | 284 | 260 | 261 | 1,219,000 |
| 2005/07/07 | 244 | 253 | 243 | 253 | 203,000 |
| 2005/07/06 | 245 | 245 | 241 | 245 | 9,000 |
| 2005/07/05 | 244 | 244 | 240 | 241 | 10,000 |
| 2005/07/04 | 242 | 250 | 236 | 247 | 28,000 |
| 2005/07/01 | 234 | 250 | 234 | 239 | 127,000 |
| 2005/06/30 | 231 | 231 | 230 | 230 | 19,000 |
| 2005/06/29 | 233 | 233 | 230 | 231 | 9,000 |
| 2005/06/28 | 236 | 236 | 231 | 233 | 6,000 |
| 2005/06/27 | 233 | 236 | 228 | 235 | 27,000 |
| 2005/06/24 | 230 | 235 | 230 | 235 | 10,000 |
| 2005/06/23 | 237 | 237 | 231 | 231 | 5,000 |
| 2005/06/22 | 242 | 242 | 233 | 240 | 18,000 |
| 2005/06/21 | 225 | 242 | 225 | 242 | 87,000 |
| 2005/06/20 | 228 | 229 | 224 | 224 | 29,000 |
| 2005/06/17 | 223 | 224 | 222 | 223 | 37,000 |
| 2005/06/16 | 225 | 228 | 225 | 225 | 4,000 |
| 2005/06/15 | 226 | 230 | 221 | 228 | 31,000 |
| 2005/06/14 | 227 | 227 | 226 | 226 | 20,000 |
| 2005/06/13 | 227 | 228 | 226 | 227 | 30,000 |
| 2005/06/10 | 232 | 232 | 231 | 232 | 4,000 |
| 2005/06/09 | 232 | 233 | 232 | 233 | 2,000 |
| 2005/06/08 | 230 | 233 | 230 | 233 | 3,000 |
| 2005/06/07 | 230 | 233 | 230 | 233 | 11,000 |
| 2005/06/06 | 234 | 237 | 230 | 230 | 11,000 |
| 2005/06/03 | 239 | 240 | 234 | 234 | 18,000 |
| 2005/06/02 | 240 | 240 | 234 | 234 | 14,000 |
| 2005/06/01 | 234 | 235 | 234 | 235 | 6,000 |
| 2005/05/31 | 232 | 235 | 230 | 230 | 15,000 |
| 2005/05/30 | 230 | 233 | 225 | 233 | 15,000 |
| 2005/05/27 | 229 | 230 | 225 | 230 | 9,000 |
| 2005/05/26 | 219 | 230 | 216 | 230 | 92,000 |
| 2005/05/25 | 236 | 236 | 222 | 229 | 30,000 |
| 2005/05/24 | 229 | 233 | 227 | 233 | 50,000 |
| 2005/05/23 | 230 | 231 | 229 | 229 | 15,000 |
| 2005/05/20 | 237 | 237 | 229 | 229 | 57,000 |
| 2005/05/19 | 231 | 233 | 228 | 233 | 77,000 |
| 2005/05/18 | 233 | 237 | 228 | 231 | 53,000 |
| 2005/05/17 | 245 | 246 | 232 | 242 | 115,000 |
| 2005/05/16 | 250 | 250 | 233 | 246 | 75,000 |
| 2005/05/13 | 250 | 250 | 250 | 250 | 10,000 |
| 2005/05/12 | 251 | 255 | 249 | 254 | 28,000 |
| 2005/05/11 | 251 | 253 | 249 | 253 | 23,000 |
| 2005/05/10 | 255 | 255 | 250 | 250 | 25,000 |
| 2005/05/09 | 250 | 255 | 248 | 255 | 57,000 |
| 2005/05/06 | 250 | 255 | 250 | 255 | 40,000 |
| 2005/05/02 | 253 | 257 | 250 | 250 | 27,000 |
| 2005/04/28 | 261 | 261 | 253 | 253 | 22,000 |
| 2005/04/27 | 253 | 260 | 252 | 252 | 11,000 |
| 2005/04/26 | 256 | 259 | 256 | 256 | 5,000 |
| 2005/04/25 | 260 | 260 | 254 | 260 | 8,000 |
| 2005/04/22 | 260 | 263 | 255 | 263 | 27,000 |
| 2005/04/21 | 260 | 260 | 256 | 256 | 2,000 |
| 2005/04/20 | 260 | 260 | 259 | 260 | 22,000 |
| 2005/04/19 | 250 | 265 | 245 | 265 | 125,000 |
| 2005/04/18 | 256 | 256 | 245 | 246 | 54,000 |
| 2005/04/15 | 259 | 265 | 256 | 265 | 45,000 |
| 2005/04/14 | 269 | 269 | 256 | 269 | 37,000 |
| 2005/04/13 | 266 | 270 | 263 | 268 | 41,000 |
| 2005/04/12 | 271 | 273 | 265 | 268 | 57,000 |
| 2005/04/11 | 274 | 274 | 269 | 270 | 231,000 |
| 2005/04/08 | 270 | 272 | 268 | 270 | 95,000 |
| 2005/04/07 | 261 | 269 | 259 | 269 | 76,000 |
| 2005/04/06 | 262 | 265 | 260 | 260 | 68,000 |
| 2005/04/05 | 264 | 265 | 260 | 260 | 25,000 |
| 2005/04/04 | 260 | 266 | 259 | 260 | 23,000 |
| 2005/04/01 | 258 | 260 | 255 | 258 | 42,000 |
| 2005/03/31 | 258 | 260 | 258 | 260 | 13,000 |
| 2005/03/30 | 260 | 260 | 255 | 260 | 41,000 |
| 2005/03/29 | 264 | 264 | 260 | 261 | 34,000 |
| 2005/03/28 | 263 | 264 | 256 | 264 | 21,000 |
| 2005/03/25 | 269 | 269 | 260 | 260 | 88,000 |
| 2005/03/24 | 275 | 276 | 260 | 268 | 116,000 |
| 2005/03/23 | 276 | 280 | 270 | 274 | 82,000 |
| 2005/03/22 | 280 | 280 | 275 | 275 | 31,000 |
| 2005/03/18 | 279 | 280 | 274 | 280 | 54,000 |
| 2005/03/17 | 280 | 283 | 274 | 274 | 102,000 |
| 2005/03/16 | 279 | 279 | 275 | 275 | 47,000 |
| 2005/03/15 | 280 | 280 | 277 | 277 | 14,000 |
| 2005/03/14 | 276 | 280 | 275 | 280 | 54,000 |
| 2005/03/11 | 280 | 280 | 275 | 275 | 38,000 |
| 2005/03/10 | 288 | 288 | 279 | 280 | 72,000 |
| 2005/03/09 | 297 | 297 | 283 | 288 | 350,000 |
| 2005/03/08 | 280 | 294 | 276 | 287 | 871,000 |
| 2005/03/07 | 268 | 280 | 267 | 280 | 359,000 |
| 2005/03/04 | 265 | 267 | 264 | 267 | 25,000 |
| 2005/03/03 | 265 | 269 | 264 | 264 | 30,000 |
| 2005/03/02 | 265 | 268 | 263 | 266 | 33,000 |
| 2005/03/01 | 268 | 268 | 262 | 266 | 103,000 |
| 2005/02/28 | 274 | 274 | 268 | 268 | 44,000 |
| 2005/02/25 | 267 | 275 | 266 | 275 | 119,000 |
| 2005/02/24 | 263 | 275 | 260 | 275 | 60,000 |
| 2005/02/23 | 261 | 266 | 260 | 266 | 25,000 |
| 2005/02/22 | 264 | 267 | 263 | 266 | 38,000 |
| 2005/02/21 | 269 | 269 | 261 | 264 | 33,000 |
| 2005/02/18 | 264 | 268 | 258 | 268 | 39,000 |
| 2005/02/17 | 267 | 270 | 266 | 269 | 63,000 |
| 2005/02/16 | 278 | 278 | 265 | 267 | 83,000 |
| 2005/02/15 | 258 | 279 | 258 | 275 | 418,000 |
| 2005/02/14 | 256 | 258 | 255 | 255 | 41,000 |
| 2005/02/10 | 258 | 258 | 256 | 258 | 46,000 |
| 2005/02/09 | 255 | 258 | 254 | 258 | 19,000 |
| 2005/02/08 | 254 | 258 | 254 | 258 | 30,000 |
| 2005/02/07 | 259 | 259 | 256 | 259 | 36,000 |
| 2005/02/04 | 258 | 259 | 258 | 259 | 6,000 |
| 2005/02/03 | 257 | 259 | 255 | 259 | 16,000 |
| 2005/02/02 | 258 | 260 | 257 | 260 | 25,000 |
| 2005/02/01 | 261 | 261 | 258 | 260 | 9,000 |
| 2005/01/31 | 257 | 261 | 256 | 260 | 57,000 |
| 2005/01/28 | 260 | 260 | 254 | 260 | 28,000 |
| 2005/01/27 | 259 | 260 | 255 | 260 | 23,000 |
| 2005/01/26 | 258 | 260 | 257 | 260 | 40,000 |
| 2005/01/25 | 262 | 262 | 259 | 262 | 10,000 |
| 2005/01/24 | 264 | 264 | 260 | 262 | 19,000 |
| 2005/01/21 | 267 | 267 | 260 | 265 | 39,000 |
| 2005/01/20 | 265 | 266 | 264 | 265 | 15,000 |
| 2005/01/19 | 270 | 270 | 261 | 266 | 40,000 |
| 2005/01/18 | 268 | 272 | 265 | 270 | 82,000 |
| 2005/01/17 | 268 | 268 | 262 | 267 | 42,000 |
| 2005/01/14 | 261 | 268 | 260 | 268 | 42,000 |
| 2005/01/13 | 264 | 265 | 262 | 263 | 35,000 |
| 2005/01/12 | 272 | 272 | 263 | 267 | 58,000 |
| 2005/01/11 | 260 | 270 | 259 | 266 | 104,000 |
| 2005/01/07 | 262 | 262 | 257 | 259 | 44,000 |
| 2005/01/06 | 260 | 262 | 258 | 259 | 69,000 |
| 2005/01/05 | 260 | 264 | 256 | 260 | 40,000 |
| 2005/01/04 | 262 | 262 | 262 | 262 | 1,000 |