日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ