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 |
---|---|---|---|---|---|
1998/12/30 | 143 | 143 | 143 | 143 | 2,000 |
1998/12/28 | 144 | 144 | 144 | 144 | 4,000 |
1998/12/25 | 145 | 145 | 145 | 145 | 4,000 |
1998/12/24 | 125 | 125 | 120 | 120 | 4,000 |
1998/12/22 | 120 | 125 | 120 | 125 | 5,000 |
1998/12/21 | 125 | 125 | 125 | 125 | 5,000 |
1998/12/18 | 130 | 130 | 130 | 130 | 1,000 |
1998/12/17 | 130 | 130 | 130 | 130 | 3,000 |
1998/12/14 | 140 | 140 | 140 | 140 | 1,000 |
1998/12/11 | 155 | 160 | 155 | 160 | 15,000 |
1998/12/09 | 150 | 150 | 150 | 150 | 1,000 |
1998/12/02 | 160 | 160 | 160 | 160 | 1,000 |
1998/12/01 | 160 | 160 | 160 | 160 | 1,000 |
1998/11/30 | 165 | 165 | 165 | 165 | 3,000 |
1998/11/27 | 165 | 165 | 165 | 165 | 4,000 |
1998/11/26 | 139 | 139 | 139 | 139 | 2,000 |
1998/11/25 | 139 | 139 | 139 | 139 | 6,000 |
1998/11/24 | 123 | 125 | 122 | 123 | 6,000 |
1998/11/20 | 121 | 121 | 121 | 121 | 2,000 |
1998/11/18 | 135 | 135 | 135 | 135 | 1,000 |
1998/11/17 | 121 | 121 | 121 | 121 | 2,000 |
1998/11/16 | 120 | 120 | 120 | 120 | 10,000 |
1998/11/11 | 121 | 121 | 120 | 120 | 6,000 |
1998/11/10 | 125 | 125 | 121 | 122 | 8,000 |
1998/11/06 | 130 | 130 | 130 | 130 | 1,000 |
1998/11/05 | 130 | 130 | 130 | 130 | 4,000 |
1998/11/02 | 122 | 140 | 122 | 140 | 7,000 |
1998/10/30 | 138 | 138 | 138 | 138 | 3,000 |
1998/10/28 | 140 | 140 | 140 | 140 | 5,000 |
1998/10/27 | 121 | 121 | 121 | 121 | 4,000 |
1998/10/23 | 140 | 140 | 140 | 140 | 4,000 |
1998/10/21 | 125 | 125 | 120 | 120 | 2,000 |
1998/10/20 | 120 | 129 | 120 | 129 | 3,000 |
1998/10/19 | 130 | 130 | 130 | 130 | 2,000 |
1998/10/16 | 130 | 130 | 130 | 130 | 2,000 |
1998/10/15 | 120 | 120 | 120 | 120 | 9,000 |
1998/10/13 | 125 | 125 | 120 | 120 | 3,000 |
1998/10/12 | 120 | 120 | 120 | 120 | 2,000 |
1998/10/08 | 130 | 130 | 130 | 130 | 1,000 |
1998/10/07 | 120 | 130 | 120 | 130 | 18,000 |
1998/10/06 | 118 | 130 | 118 | 130 | 4,000 |
1998/10/05 | 120 | 120 | 117 | 117 | 7,000 |
1998/10/02 | 132 | 132 | 130 | 130 | 12,000 |
1998/10/01 | 133 | 133 | 130 | 130 | 6,000 |
1998/09/30 | 140 | 140 | 130 | 130 | 5,000 |
1998/09/29 | 158 | 167 | 158 | 167 | 8,000 |
1998/09/28 | 163 | 163 | 163 | 163 | 12,000 |
1998/09/24 | 140 | 158 | 140 | 158 | 15,000 |
1998/09/22 | 135 | 135 | 130 | 130 | 9,000 |
1998/09/21 | 154 | 154 | 135 | 135 | 2,000 |
1998/09/18 | 154 | 154 | 154 | 154 | 1,000 |
1998/09/17 | 160 | 160 | 152 | 152 | 20,000 |
1998/09/16 | 167 | 167 | 156 | 156 | 3,000 |
1998/09/14 | 175 | 175 | 175 | 175 | 2,000 |
1998/09/10 | 185 | 194 | 185 | 194 | 10,000 |
1998/09/08 | 180 | 180 | 180 | 180 | 11,000 |
1998/09/07 | 190 | 190 | 180 | 180 | 12,000 |
1998/09/03 | 200 | 200 | 199 | 199 | 7,000 |
1998/09/02 | 180 | 200 | 180 | 200 | 19,000 |
1998/09/01 | 170 | 180 | 170 | 180 | 12,000 |
1998/08/28 | 180 | 180 | 169 | 170 | 21,000 |
1998/08/27 | 171 | 171 | 170 | 170 | 8,000 |
1998/08/25 | 166 | 170 | 166 | 170 | 3,000 |
1998/08/24 | 166 | 166 | 166 | 166 | 1,000 |
1998/08/21 | 166 | 166 | 166 | 166 | 4,000 |
1998/08/20 | 166 | 166 | 166 | 166 | 4,000 |
1998/08/18 | 190 | 190 | 190 | 190 | 1,000 |
1998/08/14 | 185 | 185 | 185 | 185 | 1,000 |
1998/08/13 | 185 | 185 | 185 | 185 | 2,000 |
1998/08/07 | 185 | 185 | 185 | 185 | 1,000 |
1998/08/06 | 186 | 186 | 186 | 186 | 6,000 |
1998/08/05 | 190 | 190 | 186 | 186 | 2,000 |
1998/08/04 | 195 | 195 | 195 | 195 | 3,000 |
1998/08/03 | 195 | 195 | 195 | 195 | 1,000 |
1998/07/31 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/29 | 200 | 200 | 200 | 200 | 4,000 |
1998/07/28 | 218 | 218 | 217 | 217 | 12,000 |
1998/07/27 | 210 | 222 | 205 | 222 | 30,000 |
1998/07/24 | 195 | 195 | 195 | 195 | 1,000 |
1998/07/23 | 190 | 200 | 190 | 200 | 3,000 |
1998/07/22 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/09 | 202 | 202 | 202 | 202 | 1,000 |
1998/07/08 | 202 | 202 | 202 | 202 | 2,000 |
1998/07/07 | 190 | 202 | 190 | 202 | 5,000 |
1998/07/06 | 200 | 200 | 182 | 190 | 4,000 |
1998/07/03 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/02 | 198 | 200 | 198 | 200 | 7,000 |
1998/07/01 | 199 | 199 | 199 | 199 | 3,000 |
1998/06/30 | 198 | 198 | 198 | 198 | 1,000 |
1998/06/26 | 199 | 199 | 199 | 199 | 10,000 |
1998/06/23 | 180 | 180 | 180 | 180 | 2,000 |
1998/06/22 | 180 | 180 | 170 | 180 | 7,000 |
1998/06/19 | 200 | 210 | 191 | 191 | 13,000 |
1998/06/18 | 200 | 200 | 200 | 200 | 4,000 |
1998/06/17 | 181 | 181 | 181 | 181 | 1,000 |
1998/06/16 | 200 | 200 | 200 | 200 | 1,000 |
1998/06/08 | 185 | 185 | 182 | 182 | 5,000 |
1998/06/05 | 185 | 185 | 185 | 185 | 1,000 |
1998/06/04 | 186 | 186 | 185 | 185 | 7,000 |
1998/06/03 | 194 | 194 | 186 | 186 | 2,000 |
1998/06/02 | 186 | 186 | 186 | 186 | 1,000 |
1998/06/01 | 213 | 213 | 210 | 210 | 9,000 |
1998/05/28 | 218 | 218 | 218 | 218 | 9,000 |
1998/05/27 | 185 | 185 | 185 | 185 | 8,000 |
1998/05/26 | 189 | 189 | 189 | 189 | 1,000 |
1998/05/25 | 187 | 187 | 187 | 187 | 6,000 |
1998/05/22 | 187 | 187 | 187 | 187 | 3,000 |
1998/05/21 | 185 | 186 | 185 | 186 | 4,000 |
1998/05/18 | 204 | 204 | 204 | 204 | 1,000 |
1998/05/13 | 185 | 190 | 185 | 190 | 4,000 |
1998/05/12 | 189 | 190 | 189 | 190 | 3,000 |
1998/05/11 | 181 | 181 | 180 | 180 | 4,000 |
1998/05/08 | 191 | 191 | 191 | 191 | 1,000 |
1998/05/06 | 220 | 220 | 220 | 220 | 4,000 |
1998/04/28 | 204 | 204 | 204 | 204 | 4,000 |
1998/04/27 | 193 | 193 | 193 | 193 | 1,000 |
1998/04/24 | 191 | 191 | 191 | 191 | 1,000 |
1998/04/23 | 190 | 190 | 190 | 190 | 10,000 |
1998/04/22 | 191 | 191 | 191 | 191 | 1,000 |
1998/04/17 | 221 | 221 | 221 | 221 | 1,000 |
1998/04/16 | 201 | 201 | 201 | 201 | 3,000 |
1998/04/15 | 200 | 201 | 200 | 201 | 2,000 |
1998/04/14 | 210 | 210 | 210 | 210 | 2,000 |
1998/04/09 | 210 | 210 | 210 | 210 | 2,000 |
1998/04/08 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/06 | 195 | 205 | 195 | 205 | 3,000 |
1998/04/03 | 191 | 191 | 191 | 191 | 1,000 |
1998/04/01 | 220 | 220 | 220 | 220 | 1,000 |
1998/03/31 | 220 | 220 | 220 | 220 | 1,000 |
1998/03/30 | 245 | 245 | 240 | 240 | 11,000 |
1998/03/27 | 250 | 250 | 240 | 240 | 12,000 |
1998/03/26 | 230 | 230 | 230 | 230 | 2,000 |
1998/03/25 | 226 | 226 | 225 | 225 | 286,000 |
1998/03/24 | 220 | 220 | 220 | 220 | 2,000 |
1998/03/23 | 220 | 221 | 216 | 216 | 5,000 |
1998/03/20 | 221 | 221 | 221 | 221 | 1,000 |
1998/03/18 | 225 | 225 | 225 | 225 | 2,000 |
1998/03/16 | 225 | 225 | 225 | 225 | 3,000 |
1998/03/12 | 220 | 220 | 220 | 220 | 4,000 |
1998/03/11 | 248 | 250 | 245 | 245 | 11,000 |
1998/03/10 | 240 | 250 | 240 | 250 | 5,000 |
1998/03/09 | 226 | 228 | 226 | 228 | 8,000 |
1998/03/06 | 225 | 225 | 225 | 225 | 12,000 |
1998/03/05 | 240 | 240 | 240 | 240 | 2,000 |
1998/03/04 | 254 | 255 | 241 | 241 | 6,000 |
1998/03/03 | 255 | 255 | 255 | 255 | 7,000 |
1998/03/02 | 248 | 250 | 235 | 235 | 11,000 |
1998/02/26 | 225 | 225 | 225 | 225 | 3,000 |
1998/02/25 | 225 | 225 | 225 | 225 | 2,000 |
1998/02/24 | 220 | 220 | 220 | 220 | 4,000 |
1998/02/23 | 220 | 220 | 220 | 220 | 1,000 |
1998/02/18 | 230 | 230 | 230 | 230 | 2,000 |
1998/02/16 | 230 | 230 | 230 | 230 | 4,000 |
1998/02/13 | 250 | 255 | 250 | 253 | 8,000 |
1998/02/12 | 250 | 250 | 245 | 250 | 6,000 |
1998/02/10 | 225 | 240 | 225 | 240 | 3,000 |
1998/02/04 | 230 | 230 | 230 | 230 | 4,000 |
1998/02/02 | 235 | 235 | 235 | 235 | 1,000 |
1998/01/30 | 245 | 245 | 230 | 230 | 2,000 |
1998/01/29 | 250 | 260 | 248 | 248 | 11,000 |
1998/01/28 | 260 | 260 | 255 | 259 | 10,000 |
1998/01/27 | 240 | 240 | 235 | 235 | 9,000 |
1998/01/26 | 201 | 225 | 201 | 225 | 11,000 |
1998/01/23 | 201 | 209 | 201 | 201 | 8,000 |
1998/01/22 | 201 | 201 | 201 | 201 | 3,000 |
1998/01/21 | 190 | 200 | 190 | 200 | 12,000 |
1998/01/20 | 190 | 190 | 189 | 190 | 7,000 |
1998/01/19 | 190 | 190 | 190 | 190 | 3,000 |
1998/01/16 | 165 | 175 | 165 | 175 | 4,000 |
1998/01/13 | 165 | 165 | 160 | 160 | 10,000 |
1998/01/12 | 165 | 165 | 165 | 165 | 2,000 |
1998/01/09 | 162 | 162 | 162 | 162 | 2,000 |
1998/01/08 | 161 | 161 | 161 | 161 | 1,000 |
1998/01/07 | 171 | 171 | 171 | 171 | 1,000 |
1998/01/06 | 195 | 195 | 179 | 179 | 3,000 |
1998/01/05 | 196 | 196 | 196 | 196 | 4,000 |