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 |
|---|---|---|---|---|---|
| 2026/08/10 | 1,080 | 1,098 | 1,070 | 1,080 | 1,900 |
| 2026/08/07 | 1,117 | 1,125 | 1,059 | 1,078 | 7,500 |
| 2026/08/06 | 1,168 | 1,168 | 1,147 | 1,147 | 200 |
| 2026/08/05 | 1,173 | 1,180 | 1,168 | 1,168 | 1,700 |
| 2026/08/04 | 1,144 | 1,161 | 1,123 | 1,161 | 2,300 |
| 2026/08/03 | 1,116 | 1,144 | 1,114 | 1,144 | 800 |
| 2026/07/31 | 1,113 | 1,150 | 1,103 | 1,146 | 1,900 |
| 2026/07/30 | 1,081 | 1,140 | 1,080 | 1,113 | 10,900 |
| 2026/07/29 | 1,054 | 1,094 | 1,033 | 1,057 | 4,800 |
| 2026/07/28 | 1,021 | 1,092 | 1,021 | 1,054 | 5,400 |
| 2026/07/27 | 1,067 | 1,067 | 1,033 | 1,040 | 3,000 |
| 2026/07/24 | 1,120 | 1,120 | 1,066 | 1,066 | 17,200 |
| 2026/07/23 | 1,070 | 1,080 | 1,033 | 1,060 | 2,800 |
| 2026/07/22 | 1,071 | 1,099 | 1,065 | 1,065 | 1,200 |
| 2026/07/21 | 1,071 | 1,072 | 1,071 | 1,071 | 600 |
| 2026/07/17 | 1,080 | 1,081 | 1,079 | 1,080 | 10,300 |
| 2026/07/16 | 1,069 | 1,099 | 1,069 | 1,070 | 400 |
| 2026/07/15 | 1,091 | 1,091 | 1,069 | 1,069 | 12,600 |
| 2026/07/14 | 1,093 | 1,100 | 1,082 | 1,091 | 1,600 |
| 2026/07/13 | 1,082 | 1,100 | 1,082 | 1,100 | 3,300 |
| 2026/07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2026/07/09 | 1,085 | 1,100 | 1,082 | 1,100 | 400 |
| 2026/07/08 | 1,090 | 1,148 | 1,090 | 1,100 | 3,000 |
| 2026/07/07 | 1,100 | 1,122 | 1,100 | 1,100 | 600 |
| 2026/07/06 | 1,100 | 1,101 | 1,100 | 1,100 | 2,700 |
| 2026/07/03 | 1,100 | 1,105 | 1,100 | 1,100 | 1,400 |
| 2026/07/02 | 1,109 | 1,109 | 1,105 | 1,105 | 200 |
| 2026/06/30 | 1,101 | 1,133 | 1,101 | 1,110 | 800 |
| 2026/06/29 | 1,124 | 1,124 | 1,100 | 1,100 | 200 |
| 2026/06/26 | 1,111 | 1,111 | 1,090 | 1,101 | 45,200 |
| 2026/06/25 | 1,098 | 1,108 | 1,067 | 1,100 | 8,000 |
| 2026/06/24 | 1,090 | 1,110 | 1,089 | 1,090 | 4,700 |
| 2026/06/23 | 1,115 | 1,115 | 1,090 | 1,090 | 1,000 |
| 2026/06/22 | 1,128 | 1,128 | 1,079 | 1,115 | 3,600 |
| 2026/06/19 | 1,159 | 1,159 | 1,129 | 1,130 | 800 |
| 2026/06/18 | 1,131 | 1,157 | 1,120 | 1,157 | 3,900 |
| 2026/06/17 | 1,120 | 1,120 | 1,101 | 1,101 | 200 |
| 2026/06/16 | 1,082 | 1,111 | 1,082 | 1,111 | 300 |
| 2026/06/15 | 1,089 | 1,107 | 1,089 | 1,092 | 400 |
| 2026/06/12 | 1,106 | 1,106 | 1,079 | 1,079 | 3,400 |
| 2026/06/11 | 1,090 | 1,094 | 1,074 | 1,076 | 8,900 |
| 2026/06/10 | 1,134 | 1,149 | 1,090 | 1,090 | 5,400 |
| 2026/06/09 | 1,107 | 1,107 | 1,077 | 1,104 | 400 |
| 2026/06/08 | 1,119 | 1,119 | 1,091 | 1,101 | 1,600 |
| 2026/06/05 | 1,123 | 1,153 | 1,123 | 1,134 | 400 |
| 2026/06/04 | 1,124 | 1,133 | 1,121 | 1,132 | 600 |
| 2026/06/03 | 1,118 | 1,125 | 1,106 | 1,124 | 1,000 |
| 2026/06/02 | 1,216 | 1,216 | 1,148 | 1,148 | 2,500 |
| 2026/06/01 | 1,163 | 1,211 | 1,163 | 1,208 | 1,300 |
| 2026/05/29 | 1,159 | 1,188 | 1,159 | 1,187 | 6,200 |
| 2026/05/28 | 1,200 | 1,200 | 1,161 | 1,161 | 1,600 |
| 2026/05/27 | 1,234 | 1,234 | 1,221 | 1,230 | 500 |
| 2026/05/26 | 1,255 | 1,255 | 1,244 | 1,245 | 1,900 |
| 2026/05/25 | 1,220 | 1,288 | 1,220 | 1,265 | 7,600 |
| 2026/05/22 | 1,163 | 1,165 | 1,140 | 1,165 | 1,000 |
| 2026/05/21 | 1,100 | 1,143 | 1,089 | 1,143 | 4,900 |
| 2026/05/20 | 1,127 | 1,127 | 1,110 | 1,110 | 800 |
| 2026/05/18 | 1,162 | 1,162 | 1,139 | 1,139 | 1,000 |
| 2026/05/15 | 1,128 | 1,158 | 1,128 | 1,141 | 1,000 |
| 2026/05/14 | 1,189 | 1,189 | 1,102 | 1,158 | 7,400 |
| 2026/05/13 | 1,194 | 1,219 | 1,126 | 1,219 | 2,900 |
| 2026/05/12 | 1,202 | 1,224 | 1,179 | 1,224 | 800 |
| 2026/05/11 | 1,144 | 1,213 | 1,144 | 1,190 | 1,400 |
| 2026/05/08 | 1,201 | 1,201 | 1,152 | 1,172 | 3,000 |
| 2026/05/07 | 1,231 | 1,231 | 1,204 | 1,208 | 700 |
| 2026/05/01 | 1,247 | 1,247 | 1,234 | 1,234 | 200 |
| 2026/04/30 | 1,274 | 1,274 | 1,247 | 1,247 | 12,400 |
| 2026/04/28 | 1,260 | 1,281 | 1,241 | 1,279 | 4,300 |
| 2026/04/27 | 1,291 | 1,310 | 1,248 | 1,273 | 7,300 |
| 2026/04/24 | 1,201 | 1,231 | 1,201 | 1,231 | 300 |
| 2026/04/23 | 1,204 | 1,219 | 1,201 | 1,201 | 1,000 |
| 2026/04/22 | 1,239 | 1,239 | 1,205 | 1,205 | 400 |
| 2026/04/21 | 1,219 | 1,240 | 1,210 | 1,213 | 500 |
| 2026/04/20 | 1,218 | 1,238 | 1,208 | 1,238 | 500 |
| 2026/04/16 | 1,280 | 1,310 | 1,238 | 1,238 | 1,500 |
| 2026/04/15 | 1,206 | 1,221 | 1,205 | 1,220 | 600 |
| 2026/04/14 | 1,206 | 1,266 | 1,206 | 1,266 | 900 |
| 2026/04/09 | 1,266 | 1,266 | 1,236 | 1,266 | 1,300 |
| 2026/04/08 | 1,270 | 1,270 | 1,220 | 1,266 | 2,800 |
| 2026/04/07 | 1,246 | 1,270 | 1,238 | 1,270 | 2,000 |
| 2026/04/06 | 1,300 | 1,307 | 1,270 | 1,270 | 1,800 |
| 2026/04/03 | 1,210 | 1,270 | 1,210 | 1,270 | 200 |
| 2026/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | 200 |
| 2026/03/31 | 1,197 | 1,211 | 1,197 | 1,211 | 400 |
| 2026/03/30 | 1,178 | 1,200 | 1,161 | 1,195 | 8,400 |
| 2026/03/27 | 1,171 | 1,189 | 1,166 | 1,188 | 48,900 |
| 2026/03/26 | 1,200 | 1,200 | 1,171 | 1,171 | 900 |
| 2026/03/25 | 1,200 | 1,200 | 1,195 | 1,195 | 800 |
| 2026/03/24 | 1,218 | 1,218 | 1,188 | 1,194 | 2,000 |
| 2026/03/23 | 1,197 | 1,200 | 1,189 | 1,200 | 4,400 |
| 2026/03/19 | 1,205 | 1,207 | 1,198 | 1,207 | 2,000 |
| 2026/03/18 | 1,201 | 1,212 | 1,201 | 1,205 | 1,800 |
| 2026/03/17 | 1,201 | 1,210 | 1,200 | 1,201 | 1,300 |
| 2026/03/16 | 1,198 | 1,210 | 1,198 | 1,207 | 3,000 |
| 2026/03/13 | 1,167 | 1,202 | 1,167 | 1,202 | 25,800 |
| 2026/03/12 | 1,175 | 1,180 | 1,170 | 1,170 | 2,400 |
| 2026/03/11 | 1,174 | 1,200 | 1,150 | 1,180 | 26,400 |
| 2026/03/10 | 1,220 | 1,230 | 1,138 | 1,170 | 54,200 |
| 2026/03/09 | 1,281 | 1,285 | 1,170 | 1,190 | 9,800 |
| 2026/03/06 | 1,325 | 1,339 | 1,306 | 1,311 | 1,600 |
| 2026/03/05 | 1,325 | 1,351 | 1,300 | 1,325 | 14,000 |
| 2026/03/04 | 1,361 | 1,385 | 1,290 | 1,307 | 14,600 |
| 2026/03/03 | 1,418 | 1,430 | 1,389 | 1,389 | 18,700 |
| 2026/03/02 | 1,436 | 1,436 | 1,418 | 1,425 | 3,100 |
| 2026/02/27 | 1,500 | 1,500 | 1,440 | 1,450 | 5,900 |
| 2026/02/26 | 1,390 | 1,538 | 1,390 | 1,491 | 30,200 |
| 2026/02/25 | 1,375 | 1,400 | 1,348 | 1,382 | 36,200 |
| 2026/02/24 | 1,371 | 1,415 | 1,371 | 1,391 | 9,000 |
| 2026/02/20 | 1,437 | 1,450 | 1,430 | 1,431 | 1,100 |
| 2026/02/19 | 1,459 | 1,460 | 1,437 | 1,437 | 3,400 |
| 2026/02/18 | 1,468 | 1,468 | 1,450 | 1,456 | 800 |
| 2026/02/17 | 1,470 | 1,470 | 1,466 | 1,468 | 1,500 |
| 2026/02/16 | 1,465 | 1,481 | 1,436 | 1,470 | 5,800 |
| 2026/02/13 | 1,470 | 1,500 | 1,436 | 1,481 | 9,600 |
| 2026/02/12 | 1,517 | 1,530 | 1,460 | 1,492 | 8,100 |
| 2026/02/10 | 1,525 | 1,532 | 1,499 | 1,523 | 3,400 |
| 2026/02/09 | 1,581 | 1,581 | 1,534 | 1,534 | 4,800 |
| 2026/02/06 | 1,477 | 1,510 | 1,442 | 1,501 | 3,700 |
| 2026/02/05 | 1,475 | 1,477 | 1,460 | 1,477 | 1,600 |
| 2026/02/04 | 1,470 | 1,476 | 1,461 | 1,461 | 4,200 |
| 2026/02/03 | 1,455 | 1,470 | 1,455 | 1,470 | 4,400 |
| 2026/02/02 | 1,499 | 1,499 | 1,460 | 1,460 | 3,900 |
| 2026/01/30 | 1,417 | 1,470 | 1,417 | 1,470 | 6,900 |
| 2026/01/29 | 1,416 | 1,427 | 1,415 | 1,417 | 3,900 |
| 2026/01/28 | 1,420 | 1,432 | 1,420 | 1,427 | 2,500 |
| 2026/01/27 | 1,415 | 1,440 | 1,415 | 1,432 | 5,600 |
| 2026/01/26 | 1,443 | 1,443 | 1,432 | 1,432 | 900 |
| 2026/01/23 | 1,440 | 1,440 | 1,412 | 1,432 | 4,700 |
| 2026/01/22 | 1,419 | 1,445 | 1,411 | 1,440 | 9,800 |
| 2026/01/21 | 1,419 | 1,422 | 1,402 | 1,415 | 6,600 |
| 2026/01/20 | 1,450 | 1,450 | 1,416 | 1,440 | 6,400 |
| 2026/01/19 | 1,434 | 1,450 | 1,425 | 1,450 | 8,800 |
| 2026/01/16 | 1,492 | 1,506 | 1,348 | 1,442 | 31,000 |
| 2026/01/15 | 1,524 | 1,527 | 1,435 | 1,492 | 9,900 |
| 2026/01/14 | 1,536 | 1,539 | 1,515 | 1,520 | 4,800 |
| 2026/01/13 | 1,541 | 1,595 | 1,522 | 1,536 | 23,100 |
| 2026/01/09 | 1,510 | 1,547 | 1,510 | 1,531 | 2,900 |
| 2026/01/08 | 1,514 | 1,537 | 1,514 | 1,521 | 2,200 |
| 2026/01/07 | 1,528 | 1,535 | 1,501 | 1,529 | 2,500 |
| 2026/01/06 | 1,532 | 1,558 | 1,500 | 1,530 | 11,500 |
| 2026/01/05 | 1,604 | 1,610 | 1,572 | 1,572 | 6,700 |
| 2025/12/30 | 1,610 | 1,640 | 1,600 | 1,600 | 8,600 |
| 2025/12/29 | 1,610 | 1,685 | 1,609 | 1,650 | 6,900 |
| 2025/12/29 | 1 -> 5.00 分割 | ||||
| 2025/12/26 | 8,240 | 8,300 | 8,200 | 8,250 | 1,100 |
| 2025/12/25 | 8,300 | 8,550 | 8,110 | 8,250 | 3,200 |
| 2025/12/24 | 8,690 | 8,840 | 8,400 | 8,550 | 2,500 |
| 2025/12/23 | 8,990 | 8,990 | 8,990 | 8,990 | 200 |
| 2025/12/19 | 9,010 | 9,010 | 9,010 | 9,010 | 100 |
| 2025/12/18 | 9,160 | 9,160 | 8,910 | 8,910 | 1,300 |
| 2025/12/17 | 9,150 | 9,150 | 9,010 | 9,010 | 200 |
| 2025/12/15 | 9,290 | 9,290 | 9,290 | 9,290 | 100 |
| 2025/12/12 | 9,000 | 9,150 | 9,000 | 9,150 | 400 |
| 2025/12/11 | 9,170 | 9,170 | 9,020 | 9,040 | 400 |
| 2025/12/10 | 9,170 | 9,290 | 9,010 | 9,290 | 900 |
| 2025/12/09 | 9,060 | 9,120 | 9,010 | 9,020 | 400 |
| 2025/12/08 | 9,290 | 9,290 | 9,160 | 9,160 | 600 |
| 2025/12/05 | 9,180 | 9,210 | 9,060 | 9,210 | 300 |
| 2025/12/04 | 9,030 | 9,330 | 9,030 | 9,330 | 400 |
| 2025/12/03 | 8,980 | 9,350 | 8,980 | 9,050 | 1,500 |
| 2025/12/02 | 9,160 | 9,190 | 8,890 | 8,980 | 1,300 |
| 2025/12/01 | 9,010 | 9,400 | 9,010 | 9,010 | 11,100 |
| 2025/11/28 | 8,960 | 8,970 | 8,630 | 8,630 | 4,500 |
| 2025/11/27 | 8,680 | 8,680 | 8,680 | 8,680 | 100 |
| 2025/11/26 | 8,830 | 8,830 | 8,830 | 8,830 | 100 |
| 2025/11/25 | 8,950 | 8,990 | 8,770 | 8,770 | 900 |
| 2025/11/21 | 8,760 | 8,990 | 8,760 | 8,910 | 600 |
| 2025/11/20 | 8,790 | 8,790 | 8,790 | 8,790 | 200 |
| 2025/11/19 | 8,710 | 8,850 | 8,560 | 8,730 | 1,200 |
| 2025/11/18 | 8,400 | 8,570 | 8,400 | 8,570 | 500 |
| 2025/11/17 | 8,400 | 8,550 | 8,400 | 8,550 | 400 |
| 2025/11/14 | 8,580 | 8,580 | 8,350 | 8,410 | 700 |
| 2025/11/13 | 8,560 | 8,730 | 8,400 | 8,580 | 2,200 |
| 2025/11/12 | 8,710 | 8,710 | 8,710 | 8,710 | 100 |
| 2025/11/10 | 8,860 | 8,860 | 8,710 | 8,710 | 300 |
| 2025/11/07 | 8,860 | 8,860 | 8,860 | 8,860 | 100 |
| 2025/11/06 | 8,460 | 8,620 | 8,460 | 8,570 | 500 |
| 2025/11/05 | 8,500 | 8,540 | 8,500 | 8,540 | 200 |
| 2025/11/04 | 8,510 | 8,510 | 8,430 | 8,430 | 300 |
| 2025/10/31 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2025/10/30 | 8,690 | 8,690 | 8,500 | 8,670 | 900 |
| 2025/10/29 | 8,830 | 8,830 | 8,460 | 8,690 | 1,800 |
| 2025/10/28 | 8,750 | 8,830 | 8,680 | 8,680 | 300 |
| 2025/10/27 | 8,650 | 8,770 | 8,650 | 8,700 | 1,000 |
| 2025/10/24 | 8,550 | 8,630 | 8,550 | 8,630 | 200 |
| 2025/10/23 | 8,850 | 8,850 | 8,700 | 8,700 | 300 |
| 2025/10/21 | 8,840 | 8,840 | 8,700 | 8,700 | 600 |
| 2025/10/20 | 8,310 | 8,690 | 8,210 | 8,690 | 1,900 |
| 2025/10/17 | 8,310 | 8,320 | 8,200 | 8,200 | 400 |
| 2025/10/16 | 8,250 | 8,370 | 8,250 | 8,290 | 4,700 |
| 2025/10/15 | 8,360 | 8,390 | 8,100 | 8,250 | 5,600 |
| 2025/10/14 | 8,650 | 8,680 | 8,450 | 8,510 | 6,700 |
| 2025/10/10 | 8,790 | 8,970 | 8,640 | 8,690 | 6,700 |
| 2025/10/09 | 8,880 | 9,030 | 8,880 | 8,940 | 3,200 |
| 2025/10/08 | 8,900 | 9,030 | 8,900 | 8,970 | 1,600 |
| 2025/10/07 | 8,950 | 9,000 | 8,900 | 8,900 | 1,400 |
| 2025/10/06 | 9,040 | 9,050 | 8,950 | 8,950 | 3,500 |
| 2025/10/03 | 9,010 | 9,010 | 8,920 | 8,920 | 500 |
| 2025/10/02 | 9,070 | 9,070 | 8,900 | 8,910 | 1,400 |
| 2025/10/01 | 8,910 | 9,060 | 8,910 | 8,950 | 1,300 |
| 2025/09/30 | 9,050 | 9,050 | 8,910 | 8,980 | 1,900 |