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 |
---|---|---|---|---|---|
1999/12/30 | 169 | 170 | 169 | 170 | 28,000 |
1999/12/29 | 145 | 150 | 145 | 150 | 3,000 |
1999/12/28 | 170 | 170 | 143 | 143 | 6,000 |
1999/12/27 | 141 | 141 | 141 | 141 | 5,000 |
1999/12/24 | 149 | 149 | 140 | 140 | 9,000 |
1999/12/22 | 145 | 147 | 141 | 147 | 9,000 |
1999/12/21 | 145 | 145 | 145 | 145 | 2,000 |
1999/12/20 | 150 | 150 | 150 | 150 | 3,000 |
1999/12/17 | 160 | 160 | 153 | 153 | 4,000 |
1999/12/16 | 160 | 160 | 160 | 160 | 1,000 |
1999/12/15 | 150 | 150 | 145 | 150 | 9,000 |
1999/12/14 | 147 | 150 | 147 | 147 | 4,000 |
1999/12/10 | 156 | 156 | 145 | 145 | 14,000 |
1999/12/09 | 146 | 146 | 145 | 145 | 5,000 |
1999/12/08 | 135 | 135 | 135 | 135 | 3,000 |
1999/12/07 | 160 | 160 | 155 | 155 | 2,000 |
1999/12/06 | 160 | 165 | 160 | 160 | 3,000 |
1999/12/03 | 169 | 169 | 169 | 169 | 2,000 |
1999/12/02 | 170 | 170 | 170 | 170 | 1,000 |
1999/12/01 | 160 | 160 | 160 | 160 | 1,000 |
1999/11/30 | 160 | 160 | 160 | 160 | 7,000 |
1999/11/29 | 170 | 170 | 170 | 170 | 4,000 |
1999/11/25 | 170 | 170 | 165 | 165 | 6,000 |
1999/11/24 | 160 | 165 | 160 | 164 | 5,000 |
1999/11/22 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/19 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/18 | 170 | 170 | 170 | 170 | 2,000 |
1999/11/17 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/16 | 140 | 140 | 140 | 140 | 2,000 |
1999/11/15 | 155 | 155 | 145 | 145 | 8,000 |
1999/11/12 | 160 | 160 | 160 | 160 | 3,000 |
1999/11/11 | 170 | 170 | 135 | 135 | 6,000 |
1999/11/10 | 170 | 170 | 170 | 170 | 6,000 |
1999/11/09 | 170 | 170 | 170 | 170 | 1,000 |
1999/11/05 | 173 | 173 | 170 | 172 | 8,000 |
1999/11/04 | 173 | 175 | 172 | 173 | 8,000 |
1999/11/02 | 190 | 190 | 170 | 170 | 5,000 |
1999/11/01 | 190 | 190 | 187 | 187 | 3,000 |
1999/10/29 | 190 | 190 | 182 | 182 | 3,000 |
1999/10/28 | 183 | 183 | 182 | 182 | 4,000 |
1999/10/27 | 183 | 183 | 183 | 183 | 1,000 |
1999/10/26 | 185 | 185 | 181 | 181 | 4,000 |
1999/10/25 | 188 | 190 | 188 | 190 | 7,000 |
1999/10/22 | 180 | 180 | 175 | 175 | 8,000 |
1999/10/21 | 184 | 184 | 180 | 180 | 15,000 |
1999/10/20 | 180 | 180 | 180 | 180 | 4,000 |
1999/10/19 | 185 | 185 | 175 | 176 | 5,000 |
1999/10/18 | 190 | 190 | 190 | 190 | 5,000 |
1999/10/15 | 195 | 196 | 195 | 196 | 8,000 |
1999/10/14 | 195 | 195 | 195 | 195 | 8,000 |
1999/10/13 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/12 | 195 | 197 | 195 | 197 | 3,000 |
1999/10/08 | 199 | 199 | 190 | 190 | 6,000 |
1999/10/07 | 183 | 196 | 183 | 195 | 7,000 |
1999/10/06 | 182 | 182 | 180 | 181 | 21,000 |
1999/10/05 | 185 | 185 | 181 | 181 | 6,000 |
1999/10/04 | 198 | 198 | 180 | 180 | 3,000 |
1999/10/01 | 199 | 199 | 199 | 199 | 2,000 |
1999/09/30 | 200 | 200 | 176 | 196 | 6,000 |
1999/09/29 | 189 | 189 | 185 | 185 | 6,000 |
1999/09/28 | 200 | 200 | 178 | 179 | 5,000 |
1999/09/24 | 200 | 200 | 190 | 190 | 5,000 |
1999/09/22 | 175 | 185 | 175 | 185 | 6,000 |
1999/09/21 | 196 | 196 | 190 | 190 | 14,000 |
1999/09/20 | 205 | 205 | 190 | 191 | 12,000 |
1999/09/17 | 200 | 203 | 200 | 203 | 7,000 |
1999/09/14 | 200 | 200 | 200 | 200 | 2,000 |
1999/09/13 | 200 | 200 | 200 | 200 | 1,000 |
1999/09/10 | 201 | 205 | 201 | 205 | 2,000 |
1999/09/09 | 200 | 203 | 200 | 202 | 5,000 |
1999/09/08 | 200 | 200 | 200 | 200 | 5,000 |
1999/09/07 | 202 | 202 | 198 | 198 | 4,000 |
1999/09/06 | 201 | 202 | 201 | 202 | 3,000 |
1999/09/03 | 195 | 195 | 195 | 195 | 2,000 |
1999/09/02 | 210 | 210 | 210 | 210 | 1,000 |
1999/09/01 | 200 | 210 | 200 | 210 | 3,000 |
1999/08/31 | 210 | 210 | 200 | 200 | 2,000 |
1999/08/30 | 201 | 201 | 200 | 200 | 7,000 |
1999/08/27 | 200 | 200 | 200 | 200 | 8,000 |
1999/08/26 | 200 | 200 | 200 | 200 | 2,000 |
1999/08/25 | 210 | 210 | 200 | 200 | 6,000 |
1999/08/24 | 210 | 210 | 210 | 210 | 1,000 |
1999/08/23 | 200 | 201 | 190 | 190 | 16,000 |
1999/08/20 | 210 | 210 | 200 | 200 | 6,000 |
1999/08/19 | 220 | 220 | 220 | 220 | 2,000 |
1999/08/18 | 230 | 230 | 220 | 220 | 2,000 |
1999/08/17 | 221 | 221 | 220 | 220 | 2,000 |
1999/08/16 | 221 | 221 | 221 | 221 | 1,000 |
1999/08/13 | 219 | 220 | 219 | 220 | 4,000 |
1999/08/12 | 230 | 230 | 230 | 230 | 8,000 |
1999/08/10 | 230 | 230 | 220 | 220 | 6,000 |
1999/08/09 | 219 | 230 | 219 | 230 | 2,000 |
1999/08/06 | 210 | 210 | 195 | 195 | 2,000 |
1999/08/05 | 205 | 214 | 197 | 214 | 11,000 |
1999/08/04 | 217 | 217 | 192 | 210 | 7,000 |
1999/08/03 | 230 | 230 | 225 | 225 | 3,000 |
1999/08/02 | 210 | 240 | 210 | 235 | 9,000 |
1999/07/30 | 240 | 240 | 240 | 240 | 5,000 |
1999/07/29 | 225 | 225 | 225 | 225 | 7,000 |
1999/07/28 | 225 | 225 | 225 | 225 | 7,000 |
1999/07/27 | 225 | 225 | 225 | 225 | 3,000 |
1999/07/26 | 230 | 240 | 230 | 230 | 7,000 |
1999/07/23 | 230 | 230 | 215 | 225 | 8,000 |
1999/07/22 | 210 | 216 | 210 | 210 | 8,000 |
1999/07/21 | 240 | 240 | 230 | 230 | 7,000 |
1999/07/19 | 245 | 245 | 240 | 245 | 30,000 |
1999/07/16 | 260 | 260 | 245 | 245 | 25,000 |
1999/07/15 | 260 | 265 | 245 | 255 | 58,000 |
1999/07/14 | 244 | 265 | 235 | 250 | 90,000 |
1999/07/13 | 223 | 224 | 215 | 224 | 42,000 |
1999/07/12 | 210 | 210 | 185 | 185 | 14,000 |
1999/07/09 | 218 | 218 | 208 | 208 | 25,000 |
1999/07/08 | 195 | 214 | 192 | 213 | 24,000 |
1999/07/07 | 192 | 192 | 190 | 190 | 15,000 |
1999/07/06 | 191 | 195 | 191 | 191 | 11,000 |
1999/07/05 | 200 | 200 | 190 | 190 | 25,000 |
1999/07/02 | 205 | 205 | 195 | 195 | 17,000 |
1999/07/01 | 196 | 209 | 196 | 209 | 10,000 |
1999/06/30 | 195 | 205 | 193 | 195 | 15,000 |
1999/06/29 | 191 | 195 | 191 | 193 | 10,000 |
1999/06/28 | 191 | 195 | 190 | 190 | 10,000 |
1999/06/25 | 192 | 192 | 190 | 191 | 14,000 |
1999/06/24 | 190 | 192 | 182 | 191 | 38,000 |
1999/06/23 | 210 | 215 | 190 | 192 | 47,000 |
1999/06/22 | 195 | 210 | 195 | 210 | 83,000 |
1999/06/21 | 180 | 196 | 180 | 190 | 27,000 |
1999/06/18 | 175 | 179 | 175 | 179 | 24,000 |
1999/06/17 | 170 | 171 | 165 | 171 | 8,000 |
1999/06/16 | 168 | 170 | 160 | 160 | 11,000 |
1999/06/15 | 165 | 168 | 162 | 168 | 10,000 |
1999/06/14 | 163 | 168 | 163 | 167 | 8,000 |
1999/06/11 | 164 | 164 | 160 | 160 | 2,000 |
1999/06/10 | 159 | 159 | 159 | 159 | 1,000 |
1999/06/09 | 158 | 160 | 156 | 156 | 11,000 |
1999/06/08 | 150 | 155 | 150 | 150 | 9,000 |
1999/06/07 | 149 | 150 | 149 | 150 | 4,000 |
1999/06/03 | 154 | 154 | 150 | 150 | 4,000 |
1999/06/02 | 140 | 140 | 140 | 140 | 5,000 |
1999/06/01 | 141 | 141 | 140 | 140 | 11,000 |
1999/05/31 | 140 | 140 | 140 | 140 | 2,000 |
1999/05/28 | 155 | 160 | 150 | 150 | 7,000 |
1999/05/27 | 151 | 151 | 151 | 151 | 1,000 |
1999/05/26 | 148 | 148 | 147 | 147 | 6,000 |
1999/05/25 | 150 | 150 | 128 | 128 | 17,000 |
1999/05/24 | 158 | 158 | 150 | 150 | 10,000 |
1999/05/21 | 161 | 162 | 161 | 162 | 8,000 |
1999/05/20 | 161 | 161 | 161 | 161 | 1,000 |
1999/05/19 | 160 | 160 | 150 | 151 | 10,000 |
1999/05/18 | 164 | 164 | 162 | 162 | 5,000 |
1999/05/17 | 156 | 160 | 151 | 151 | 14,000 |
1999/05/14 | 160 | 161 | 160 | 160 | 4,000 |
1999/05/13 | 164 | 164 | 160 | 160 | 9,000 |
1999/05/12 | 164 | 164 | 164 | 164 | 13,000 |
1999/05/11 | 161 | 162 | 161 | 162 | 4,000 |
1999/05/10 | 160 | 161 | 160 | 161 | 2,000 |
1999/05/07 | 167 | 167 | 167 | 167 | 6,000 |
1999/05/06 | 168 | 168 | 167 | 167 | 2,000 |
1999/04/30 | 166 | 166 | 153 | 153 | 5,000 |
1999/04/28 | 171 | 171 | 171 | 171 | 4,000 |
1999/04/27 | 156 | 156 | 156 | 156 | 3,000 |
1999/04/26 | 152 | 156 | 152 | 156 | 7,000 |
1999/04/23 | 170 | 170 | 150 | 150 | 7,000 |
1999/04/22 | 155 | 155 | 155 | 155 | 1,000 |
1999/04/21 | 153 | 153 | 150 | 150 | 2,000 |
1999/04/20 | 158 | 158 | 158 | 158 | 3,000 |
1999/04/19 | 160 | 165 | 160 | 160 | 3,000 |
1999/04/16 | 168 | 168 | 168 | 168 | 3,000 |
1999/04/15 | 155 | 156 | 155 | 156 | 2,000 |
1999/04/14 | 164 | 165 | 155 | 155 | 17,000 |
1999/04/13 | 170 | 170 | 164 | 164 | 5,000 |
1999/04/12 | 175 | 175 | 160 | 175 | 10,000 |
1999/04/09 | 185 | 200 | 178 | 181 | 44,000 |
1999/04/08 | 160 | 178 | 160 | 175 | 58,000 |
1999/04/07 | 150 | 160 | 150 | 160 | 34,000 |
1999/04/06 | 147 | 148 | 141 | 145 | 19,000 |
1999/04/05 | 143 | 143 | 135 | 142 | 10,000 |
1999/04/02 | 134 | 140 | 134 | 140 | 22,000 |
1999/04/01 | 135 | 135 | 134 | 134 | 8,000 |
1999/03/31 | 140 | 140 | 134 | 134 | 6,000 |
1999/03/30 | 128 | 130 | 125 | 130 | 7,000 |
1999/03/29 | 134 | 134 | 127 | 128 | 10,000 |
1999/03/26 | 135 | 135 | 127 | 130 | 19,000 |
1999/03/25 | 138 | 138 | 135 | 135 | 7,000 |
1999/03/24 | 140 | 140 | 130 | 130 | 19,000 |
1999/03/23 | 140 | 150 | 136 | 140 | 70,000 |
1999/03/19 | 140 | 140 | 130 | 135 | 15,000 |
1999/03/18 | 130 | 139 | 127 | 130 | 25,000 |
1999/03/17 | 128 | 132 | 128 | 130 | 15,000 |
1999/03/16 | 130 | 130 | 126 | 127 | 14,000 |
1999/03/15 | 129 | 129 | 129 | 129 | 6,000 |
1999/03/12 | 128 | 130 | 126 | 130 | 11,000 |
1999/03/11 | 127 | 130 | 125 | 125 | 22,000 |
1999/03/10 | 125 | 125 | 123 | 123 | 4,000 |
1999/03/09 | 125 | 130 | 125 | 129 | 5,000 |
1999/03/08 | 123 | 125 | 123 | 125 | 12,000 |
1999/03/05 | 121 | 121 | 121 | 121 | 2,000 |
1999/03/04 | 123 | 123 | 121 | 121 | 2,000 |
1999/03/02 | 123 | 123 | 123 | 123 | 4,000 |
1999/03/01 | 120 | 120 | 120 | 120 | 2,000 |
1999/02/26 | 130 | 130 | 122 | 130 | 14,000 |
1999/02/25 | 130 | 130 | 130 | 130 | 6,000 |
1999/02/24 | 130 | 130 | 130 | 130 | 1,000 |
1999/02/23 | 123 | 130 | 123 | 130 | 2,000 |
1999/02/22 | 122 | 122 | 121 | 121 | 3,000 |
1999/02/19 | 122 | 122 | 121 | 121 | 5,000 |
1999/02/18 | 123 | 123 | 122 | 122 | 7,000 |
1999/02/17 | 142 | 142 | 122 | 122 | 7,000 |
1999/02/16 | 122 | 122 | 122 | 122 | 5,000 |
1999/02/15 | 121 | 121 | 121 | 121 | 1,000 |
1999/02/12 | 121 | 121 | 121 | 121 | 1,000 |
1999/02/10 | 125 | 125 | 123 | 123 | 4,000 |
1999/02/04 | 125 | 125 | 125 | 125 | 1,000 |
1999/02/03 | 126 | 126 | 123 | 123 | 7,000 |
1999/02/01 | 142 | 142 | 141 | 141 | 6,000 |
1999/01/29 | 144 | 144 | 144 | 144 | 2,000 |
1999/01/28 | 145 | 145 | 145 | 145 | 5,000 |
1999/01/27 | 141 | 141 | 141 | 141 | 1,000 |
1999/01/26 | 141 | 141 | 141 | 141 | 7,000 |
1999/01/25 | 141 | 141 | 141 | 141 | 5,000 |
1999/01/22 | 126 | 126 | 126 | 126 | 1,000 |
1999/01/20 | 125 | 125 | 125 | 125 | 5,000 |
1999/01/19 | 130 | 130 | 130 | 130 | 1,000 |
1999/01/18 | 124 | 124 | 124 | 124 | 2,000 |
1999/01/14 | 124 | 124 | 124 | 124 | 2,000 |
1999/01/13 | 123 | 123 | 123 | 123 | 1,000 |
1999/01/12 | 135 | 135 | 135 | 135 | 2,000 |
1999/01/11 | 137 | 137 | 137 | 137 | 1,000 |
1999/01/08 | 133 | 133 | 125 | 125 | 17,000 |
1999/01/07 | 138 | 138 | 130 | 130 | 6,000 |
1999/01/06 | 123 | 123 | 123 | 123 | 15,000 |
1999/01/05 | 143 | 143 | 143 | 143 | 1,000 |