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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,905 | 4,000 | 3,870 | 3,965 | 5,400 |
| 2024/07/25 | 4,030 | 4,030 | 3,910 | 3,910 | 2,000 |
| 2024/07/24 | 3,975 | 3,975 | 3,910 | 3,910 | 200 |
| 2024/07/23 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2024/07/22 | 3,925 | 3,925 | 3,895 | 3,895 | 1,900 |
| 2024/07/19 | 3,975 | 3,975 | 3,925 | 3,925 | 1,300 |
| 2024/07/18 | 3,870 | 4,000 | 3,870 | 3,925 | 1,400 |
| 2024/07/17 | 4,050 | 4,050 | 3,680 | 3,865 | 6,300 |
| 2024/07/16 | 4,150 | 4,150 | 4,035 | 4,050 | 2,700 |
| 2024/07/12 | 4,190 | 4,190 | 4,150 | 4,150 | 300 |
| 2024/07/11 | 4,210 | 4,210 | 4,135 | 4,135 | 300 |
| 2024/07/10 | 4,130 | 4,155 | 4,130 | 4,140 | 500 |
| 2024/07/09 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2024/07/08 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2024/07/05 | 4,140 | 4,165 | 4,135 | 4,160 | 1,500 |
| 2024/07/04 | 4,195 | 4,195 | 4,190 | 4,190 | 200 |
| 2024/07/03 | 4,165 | 4,190 | 4,155 | 4,155 | 500 |
| 2024/07/02 | 4,190 | 4,235 | 4,165 | 4,165 | 500 |
| 2024/07/01 | 4,225 | 4,245 | 4,170 | 4,170 | 700 |
| 2024/06/28 | 4,185 | 4,200 | 4,185 | 4,195 | 900 |
| 2024/06/27 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2024/06/26 | 4,130 | 4,140 | 4,130 | 4,140 | 700 |
| 2024/06/25 | 4,185 | 4,210 | 4,130 | 4,170 | 1,600 |
| 2024/06/24 | 4,155 | 4,155 | 4,085 | 4,115 | 1,000 |
| 2024/06/20 | 4,260 | 4,260 | 4,160 | 4,160 | 400 |
| 2024/06/19 | 4,100 | 4,200 | 4,100 | 4,190 | 1,400 |
| 2024/06/18 | 4,100 | 4,100 | 4,100 | 4,100 | 2,300 |
| 2024/06/17 | 4,065 | 4,065 | 3,995 | 4,000 | 300 |
| 2024/06/14 | 4,010 | 4,065 | 3,995 | 4,065 | 900 |
| 2024/06/13 | 4,050 | 4,070 | 4,015 | 4,015 | 1,100 |
| 2024/06/12 | 4,120 | 4,150 | 4,065 | 4,065 | 2,700 |
| 2024/06/11 | 4,175 | 4,200 | 4,175 | 4,190 | 1,100 |
| 2024/06/10 | 4,165 | 4,195 | 4,075 | 4,170 | 1,400 |
| 2024/06/07 | 4,195 | 4,200 | 4,155 | 4,175 | 500 |
| 2024/06/06 | 4,010 | 4,235 | 4,000 | 4,175 | 1,000 |
| 2024/06/04 | 4,005 | 4,050 | 4,005 | 4,050 | 600 |
| 2024/06/03 | 3,945 | 4,005 | 3,940 | 4,005 | 700 |
| 2024/05/31 | 3,910 | 4,005 | 3,910 | 3,940 | 900 |
| 2024/05/30 | 3,995 | 3,995 | 3,970 | 3,980 | 3,100 |
| 2024/05/29 | 4,180 | 4,180 | 4,005 | 4,045 | 1,200 |
| 2024/05/28 | 4,235 | 4,240 | 4,170 | 4,175 | 1,500 |
| 2024/05/27 | 4,155 | 4,245 | 4,115 | 4,245 | 6,800 |
| 2024/05/24 | 3,930 | 4,045 | 3,930 | 3,985 | 3,100 |
| 2024/05/23 | 3,885 | 3,980 | 3,885 | 3,935 | 2,900 |
| 2024/05/22 | 3,845 | 3,860 | 3,825 | 3,850 | 700 |
| 2024/05/21 | 3,840 | 3,855 | 3,830 | 3,845 | 800 |
| 2024/05/20 | 3,855 | 3,865 | 3,815 | 3,840 | 5,300 |
| 2024/05/17 | 3,855 | 3,930 | 3,805 | 3,890 | 2,100 |
| 2024/05/16 | 3,995 | 3,995 | 3,850 | 3,860 | 2,200 |
| 2024/05/15 | 3,910 | 4,040 | 3,910 | 3,995 | 1,200 |
| 2024/05/14 | 3,870 | 4,010 | 3,855 | 3,980 | 4,100 |
| 2024/05/13 | 3,815 | 3,940 | 3,725 | 3,885 | 6,000 |
| 2024/05/10 | 4,010 | 4,100 | 3,855 | 3,875 | 11,300 |
| 2024/05/09 | 3,965 | 4,040 | 3,965 | 4,040 | 1,200 |
| 2024/05/08 | 4,000 | 4,055 | 4,000 | 4,015 | 3,000 |
| 2024/05/07 | 4,015 | 4,015 | 3,900 | 4,005 | 2,800 |
| 2024/05/02 | 3,970 | 4,010 | 3,970 | 4,000 | 2,600 |
| 2024/05/01 | 3,995 | 4,025 | 3,970 | 3,980 | 3,400 |
| 2024/04/30 | 3,975 | 4,055 | 3,955 | 3,990 | 7,500 |
| 2024/04/26 | 3,900 | 3,980 | 3,860 | 3,930 | 7,100 |
| 2024/04/25 | 3,875 | 3,945 | 3,865 | 3,900 | 3,900 |
| 2024/04/24 | 3,830 | 3,880 | 3,830 | 3,875 | 800 |
| 2024/04/23 | 3,800 | 3,825 | 3,800 | 3,825 | 700 |
| 2024/04/22 | 3,750 | 3,790 | 3,750 | 3,770 | 300 |
| 2024/04/19 | 3,750 | 3,805 | 3,720 | 3,740 | 7,400 |
| 2024/04/17 | 3,760 | 3,815 | 3,735 | 3,800 | 3,200 |
| 2024/04/16 | 3,755 | 3,760 | 3,730 | 3,755 | 2,400 |
| 2024/04/15 | 3,780 | 3,790 | 3,760 | 3,760 | 800 |
| 2024/04/12 | 3,820 | 3,820 | 3,765 | 3,780 | 800 |
| 2024/04/10 | 3,810 | 3,820 | 3,800 | 3,800 | 1,000 |
| 2024/04/09 | 3,810 | 3,830 | 3,810 | 3,810 | 1,200 |
| 2024/04/08 | 3,755 | 3,810 | 3,755 | 3,810 | 2,000 |
| 2024/04/05 | 3,785 | 3,830 | 3,770 | 3,820 | 2,200 |
| 2024/04/04 | 3,755 | 3,820 | 3,710 | 3,785 | 11,800 |
| 2024/04/03 | 3,915 | 3,970 | 3,705 | 3,895 | 56,200 |
| 2024/04/02 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2024/04/01 | 3,315 | 3,385 | 3,315 | 3,370 | 800 |
| 2024/03/29 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2024/03/28 | 3,315 | 3,455 | 3,315 | 3,385 | 600 |
| 2024/03/27 | 3,440 | 3,475 | 3,440 | 3,440 | 800 |
| 2024/03/26 | 3,475 | 3,490 | 3,450 | 3,475 | 700 |
| 2024/03/25 | 3,450 | 3,450 | 3,450 | 3,450 | 500 |
| 2024/03/22 | 3,470 | 3,485 | 3,450 | 3,450 | 500 |
| 2024/03/21 | 3,430 | 3,465 | 3,425 | 3,450 | 1,200 |
| 2024/03/19 | 3,380 | 3,420 | 3,380 | 3,420 | 700 |
| 2024/03/18 | 3,405 | 3,425 | 3,320 | 3,390 | 1,500 |
| 2024/03/15 | 3,405 | 3,405 | 3,405 | 3,405 | 200 |
| 2024/03/13 | 3,340 | 3,410 | 3,340 | 3,410 | 700 |
| 2024/03/12 | 3,350 | 3,370 | 3,350 | 3,370 | 200 |
| 2024/03/11 | 3,315 | 3,395 | 3,290 | 3,365 | 5,000 |
| 2024/03/08 | 3,330 | 3,410 | 3,330 | 3,340 | 1,900 |
| 2024/03/07 | 3,400 | 3,400 | 3,285 | 3,325 | 2,500 |
| 2024/03/06 | 3,420 | 3,465 | 3,360 | 3,435 | 4,500 |
| 2024/03/05 | 3,445 | 3,495 | 3,445 | 3,445 | 1,400 |
| 2024/03/04 | 3,430 | 3,525 | 3,395 | 3,480 | 4,300 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,395 | 2,700 |
| 2024/02/29 | 3,405 | 3,460 | 3,400 | 3,400 | 1,600 |
| 2024/02/27 | 3,290 | 3,410 | 3,290 | 3,390 | 2,000 |
| 2024/02/26 | 3,270 | 3,400 | 3,270 | 3,355 | 2,400 |
| 2024/02/22 | 3,380 | 3,380 | 3,325 | 3,340 | 1,000 |
| 2024/02/21 | 3,305 | 3,370 | 3,305 | 3,370 | 700 |
| 2024/02/20 | 3,205 | 3,300 | 3,205 | 3,285 | 5,800 |
| 2024/02/19 | 3,185 | 3,265 | 3,185 | 3,265 | 1,400 |
| 2024/02/16 | 3,185 | 3,280 | 3,125 | 3,205 | 9,400 |
| 2024/02/15 | 3,265 | 3,300 | 3,120 | 3,150 | 6,900 |
| 2024/02/14 | 3,300 | 3,345 | 3,250 | 3,260 | 5,800 |
| 2024/02/13 | 3,395 | 3,395 | 3,280 | 3,310 | 7,500 |
| 2024/02/09 | 3,250 | 3,325 | 3,220 | 3,320 | 7,500 |
| 2024/02/08 | 3,245 | 3,275 | 3,235 | 3,235 | 2,200 |
| 2024/02/07 | 3,270 | 3,290 | 3,250 | 3,250 | 1,000 |
| 2024/02/06 | 3,275 | 3,290 | 3,270 | 3,270 | 1,200 |
| 2024/02/05 | 3,215 | 3,280 | 3,210 | 3,270 | 2,200 |
| 2024/02/02 | 3,240 | 3,260 | 3,230 | 3,230 | 300 |
| 2024/02/01 | 3,245 | 3,250 | 3,235 | 3,250 | 2,700 |
| 2024/01/31 | 3,215 | 3,240 | 3,210 | 3,240 | 1,200 |
| 2024/01/30 | 3,210 | 3,250 | 3,210 | 3,220 | 1,900 |
| 2024/01/29 | 3,250 | 3,250 | 3,200 | 3,210 | 4,200 |
| 2024/01/26 | 3,220 | 3,235 | 3,205 | 3,235 | 800 |
| 2024/01/25 | 3,210 | 3,210 | 3,205 | 3,205 | 600 |
| 2024/01/24 | 3,220 | 3,230 | 3,220 | 3,220 | 400 |
| 2024/01/23 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2024/01/22 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2024/01/19 | 3,235 | 3,235 | 3,205 | 3,220 | 800 |
| 2024/01/18 | 3,205 | 3,210 | 3,195 | 3,195 | 1,100 |
| 2024/01/17 | 3,205 | 3,225 | 3,200 | 3,205 | 3,800 |
| 2024/01/16 | 3,215 | 3,215 | 3,200 | 3,200 | 700 |
| 2024/01/15 | 3,205 | 3,210 | 3,200 | 3,200 | 1,400 |
| 2024/01/12 | 3,205 | 3,205 | 3,200 | 3,200 | 1,700 |
| 2024/01/11 | 3,225 | 3,235 | 3,200 | 3,205 | 3,600 |
| 2024/01/10 | 3,210 | 3,215 | 3,200 | 3,200 | 1,300 |
| 2024/01/09 | 3,175 | 3,205 | 3,170 | 3,185 | 2,800 |
| 2024/01/05 | 3,200 | 3,230 | 3,160 | 3,160 | 3,700 |
| 2024/01/04 | 3,175 | 3,195 | 3,170 | 3,195 | 1,400 |
| 2023/12/29 | 3,215 | 3,235 | 3,195 | 3,210 | 2,200 |
| 2023/12/28 | 3,175 | 3,215 | 3,155 | 3,155 | 1,700 |
| 2023/12/27 | 3,155 | 3,210 | 3,155 | 3,185 | 1,500 |
| 2023/12/26 | 3,195 | 3,210 | 3,180 | 3,195 | 3,300 |
| 2023/12/25 | 3,215 | 3,215 | 3,095 | 3,170 | 3,000 |
| 2023/12/22 | 3,180 | 3,210 | 3,170 | 3,205 | 2,300 |
| 2023/12/21 | 3,155 | 3,205 | 3,155 | 3,205 | 1,000 |
| 2023/12/19 | 3,210 | 3,215 | 3,200 | 3,210 | 800 |
| 2023/12/18 | 3,150 | 3,200 | 3,145 | 3,200 | 2,000 |
| 2023/12/15 | 3,180 | 3,200 | 3,180 | 3,180 | 600 |
| 2023/12/14 | 3,180 | 3,200 | 3,180 | 3,200 | 900 |
| 2023/12/13 | 3,225 | 3,225 | 3,180 | 3,220 | 1,200 |
| 2023/12/12 | 3,195 | 3,220 | 3,195 | 3,220 | 21,200 |
| 2023/12/11 | 3,210 | 3,210 | 3,155 | 3,175 | 2,100 |
| 2023/12/08 | 3,135 | 3,210 | 3,135 | 3,205 | 3,000 |
| 2023/12/07 | 3,130 | 3,235 | 3,130 | 3,185 | 3,300 |
| 2023/12/06 | 3,210 | 3,220 | 3,195 | 3,200 | 1,200 |
| 2023/12/05 | 3,185 | 3,210 | 3,170 | 3,210 | 3,000 |
| 2023/12/04 | 3,235 | 3,235 | 3,095 | 3,190 | 7,800 |
| 2023/12/01 | 3,320 | 3,325 | 3,200 | 3,300 | 4,200 |
| 2023/11/30 | 3,250 | 3,295 | 3,235 | 3,270 | 2,100 |
| 2023/11/29 | 3,235 | 3,285 | 3,210 | 3,240 | 5,400 |
| 2023/11/28 | 3,185 | 3,210 | 3,155 | 3,170 | 2,500 |
| 2023/11/27 | 3,195 | 3,220 | 3,110 | 3,215 | 5,500 |
| 2023/11/24 | 3,235 | 3,235 | 3,190 | 3,195 | 1,400 |
| 2023/11/22 | 3,205 | 3,210 | 3,195 | 3,200 | 1,500 |
| 2023/11/21 | 3,155 | 3,200 | 3,155 | 3,200 | 3,300 |
| 2023/11/20 | 3,175 | 3,225 | 3,170 | 3,170 | 3,800 |
| 2023/11/17 | 3,120 | 3,220 | 3,090 | 3,220 | 7,100 |
| 2023/11/16 | 3,125 | 3,185 | 3,125 | 3,180 | 2,200 |
| 2023/11/15 | 3,200 | 3,260 | 3,140 | 3,145 | 5,800 |
| 2023/11/14 | 3,205 | 3,250 | 3,190 | 3,205 | 6,500 |
| 2023/11/13 | 3,320 | 3,320 | 3,180 | 3,210 | 9,300 |
| 2023/11/10 | 3,200 | 3,700 | 3,090 | 3,360 | 26,800 |
| 2023/11/08 | 3,210 | 3,230 | 3,175 | 3,200 | 10,600 |
| 2023/11/07 | 3,240 | 3,240 | 3,210 | 3,210 | 1,100 |
| 2023/11/06 | 3,230 | 3,230 | 3,200 | 3,210 | 1,800 |
| 2023/11/02 | 3,230 | 3,230 | 3,205 | 3,205 | 400 |
| 2023/10/31 | 3,265 | 3,265 | 3,220 | 3,230 | 900 |
| 2023/10/30 | 3,200 | 3,250 | 3,200 | 3,210 | 3,200 |
| 2023/10/26 | 3,185 | 3,185 | 3,175 | 3,175 | 400 |
| 2023/10/25 | 3,200 | 3,200 | 3,175 | 3,185 | 1,100 |
| 2023/10/24 | 3,140 | 3,215 | 3,110 | 3,215 | 7,400 |
| 2023/10/23 | 3,140 | 3,165 | 3,100 | 3,115 | 900 |
| 2023/10/20 | 3,205 | 3,205 | 3,160 | 3,160 | 500 |
| 2023/10/19 | 3,180 | 3,220 | 3,170 | 3,170 | 1,200 |
| 2023/10/18 | 3,080 | 3,290 | 3,080 | 3,225 | 7,200 |
| 2023/10/17 | 3,150 | 3,165 | 3,135 | 3,150 | 1,700 |
| 2023/10/16 | 3,110 | 3,185 | 3,110 | 3,155 | 3,600 |
| 2023/10/13 | 3,150 | 3,160 | 3,135 | 3,150 | 4,200 |
| 2023/10/12 | 3,130 | 3,170 | 3,130 | 3,150 | 2,700 |
| 2023/10/11 | 3,175 | 3,175 | 3,010 | 3,155 | 3,400 |
| 2023/10/10 | 3,150 | 3,155 | 3,125 | 3,150 | 1,400 |
| 2023/10/06 | 3,170 | 3,170 | 3,140 | 3,150 | 700 |
| 2023/10/05 | 3,170 | 3,170 | 3,100 | 3,150 | 6,300 |
| 2023/10/04 | 2,885 | 3,145 | 2,885 | 3,110 | 11,300 |
| 2023/10/03 | 3,125 | 3,160 | 3,005 | 3,005 | 9,800 |
| 2023/10/02 | 3,140 | 3,200 | 3,140 | 3,160 | 2,600 |
| 2023/09/29 | 3,180 | 3,180 | 3,140 | 3,150 | 1,300 |
| 2023/09/28 | 3,150 | 3,185 | 3,135 | 3,185 | 1,200 |
| 2023/09/27 | 3,150 | 3,195 | 3,040 | 3,155 | 3,700 |
| 2023/09/26 | 3,090 | 3,190 | 3,080 | 3,160 | 2,600 |
| 2023/09/25 | 3,200 | 3,200 | 3,120 | 3,145 | 1,500 |
| 2023/09/22 | 3,090 | 3,155 | 3,090 | 3,155 | 1,700 |
| 2023/09/21 | 3,125 | 3,235 | 3,125 | 3,155 | 5,400 |
| 2023/09/20 | 3,160 | 3,180 | 3,115 | 3,150 | 6,800 |
| 2023/09/19 | 3,170 | 3,170 | 3,165 | 3,165 | 900 |