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 |
---|---|---|---|---|---|
2000/12/29 | 136 | 136 | 131 | 131 | 5,000 |
2000/12/28 | 138 | 138 | 138 | 138 | 4,000 |
2000/12/27 | 130 | 130 | 130 | 130 | 2,000 |
2000/12/26 | 131 | 131 | 130 | 130 | 3,000 |
2000/12/25 | 139 | 139 | 130 | 130 | 6,000 |
2000/12/22 | 130 | 130 | 130 | 130 | 1,000 |
2000/12/21 | 130 | 130 | 130 | 130 | 5,000 |
2000/12/20 | 131 | 131 | 130 | 130 | 5,000 |
2000/12/19 | 131 | 131 | 131 | 131 | 3,000 |
2000/12/18 | 136 | 136 | 132 | 132 | 5,000 |
2000/12/15 | 135 | 135 | 135 | 135 | 2,000 |
2000/12/14 | 135 | 135 | 135 | 135 | 1,000 |
2000/12/13 | 134 | 135 | 134 | 134 | 4,000 |
2000/12/12 | 138 | 138 | 132 | 132 | 4,000 |
2000/12/11 | 138 | 138 | 138 | 138 | 6,000 |
2000/12/08 | 140 | 140 | 140 | 140 | 11,000 |
2000/12/06 | 134 | 140 | 134 | 140 | 11,000 |
2000/12/04 | 135 | 140 | 130 | 130 | 8,000 |
2000/12/01 | 141 | 141 | 140 | 140 | 4,000 |
2000/11/30 | 137 | 145 | 131 | 131 | 12,000 |
2000/11/28 | 139 | 139 | 139 | 139 | 4,000 |
2000/11/27 | 134 | 134 | 134 | 134 | 2,000 |
2000/11/24 | 134 | 134 | 134 | 134 | 6,000 |
2000/11/22 | 128 | 128 | 128 | 128 | 3,000 |
2000/11/21 | 127 | 127 | 127 | 127 | 4,000 |
2000/11/17 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/16 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/15 | 130 | 130 | 130 | 130 | 5,000 |
2000/11/14 | 134 | 134 | 127 | 127 | 3,000 |
2000/11/13 | 127 | 127 | 127 | 127 | 1,000 |
2000/11/10 | 127 | 127 | 127 | 127 | 4,000 |
2000/11/09 | 133 | 133 | 127 | 127 | 4,000 |
2000/11/08 | 127 | 128 | 127 | 128 | 2,000 |
2000/11/07 | 126 | 127 | 126 | 127 | 6,000 |
2000/11/06 | 125 | 126 | 125 | 126 | 6,000 |
2000/11/02 | 130 | 130 | 127 | 127 | 2,000 |
2000/11/01 | 135 | 135 | 126 | 130 | 4,000 |
2000/10/31 | 135 | 135 | 132 | 132 | 5,000 |
2000/10/30 | 132 | 132 | 132 | 132 | 2,000 |
2000/10/27 | 133 | 133 | 125 | 125 | 7,000 |
2000/10/26 | 134 | 134 | 123 | 123 | 4,000 |
2000/10/25 | 123 | 123 | 123 | 123 | 14,000 |
2000/10/24 | 125 | 125 | 123 | 123 | 13,000 |
2000/10/23 | 125 | 125 | 123 | 125 | 23,000 |
2000/10/20 | 130 | 130 | 125 | 125 | 8,000 |
2000/10/19 | 133 | 133 | 131 | 131 | 6,000 |
2000/10/18 | 130 | 134 | 130 | 134 | 25,000 |
2000/10/17 | 128 | 130 | 128 | 130 | 9,000 |
2000/10/16 | 127 | 128 | 127 | 128 | 9,000 |
2000/10/13 | 130 | 130 | 127 | 128 | 17,000 |
2000/10/12 | 130 | 130 | 130 | 130 | 14,000 |
2000/10/11 | 135 | 135 | 135 | 135 | 7,000 |
2000/10/10 | 136 | 136 | 136 | 136 | 12,000 |
2000/10/06 | 141 | 141 | 132 | 135 | 7,000 |
2000/10/05 | 148 | 148 | 145 | 145 | 9,000 |
2000/10/04 | 150 | 150 | 150 | 150 | 8,000 |
2000/10/03 | 150 | 150 | 150 | 150 | 12,000 |
2000/10/02 | 153 | 153 | 152 | 152 | 19,000 |
2000/09/29 | 156 | 156 | 150 | 150 | 10,000 |
2000/09/28 | 157 | 157 | 157 | 157 | 4,000 |
2000/09/25 | 159 | 159 | 150 | 150 | 10,000 |
2000/09/22 | 150 | 150 | 150 | 150 | 7,000 |
2000/09/20 | 151 | 160 | 151 | 160 | 4,000 |
2000/09/19 | 150 | 150 | 150 | 150 | 9,000 |
2000/09/18 | 155 | 155 | 153 | 153 | 4,000 |
2000/09/14 | 155 | 158 | 155 | 155 | 8,000 |
2000/09/13 | 153 | 154 | 153 | 154 | 4,000 |
2000/09/12 | 153 | 153 | 153 | 153 | 2,000 |
2000/09/11 | 150 | 153 | 150 | 153 | 8,000 |
2000/09/08 | 150 | 153 | 150 | 153 | 3,000 |
2000/09/07 | 150 | 153 | 150 | 150 | 8,000 |
2000/09/06 | 150 | 150 | 150 | 150 | 31,000 |
2000/09/05 | 150 | 151 | 150 | 150 | 5,000 |
2000/09/04 | 150 | 151 | 150 | 150 | 4,000 |
2000/09/01 | 154 | 154 | 150 | 150 | 9,000 |
2000/08/31 | 160 | 160 | 155 | 155 | 5,000 |
2000/08/30 | 163 | 163 | 160 | 160 | 17,000 |
2000/08/29 | 161 | 161 | 161 | 161 | 3,000 |
2000/08/28 | 160 | 161 | 160 | 161 | 9,000 |
2000/08/25 | 166 | 166 | 153 | 155 | 9,000 |
2000/08/23 | 153 | 153 | 153 | 153 | 2,000 |
2000/08/22 | 152 | 152 | 152 | 152 | 2,000 |
2000/08/21 | 153 | 153 | 153 | 153 | 2,000 |
2000/08/18 | 164 | 164 | 152 | 152 | 4,000 |
2000/08/17 | 155 | 155 | 151 | 151 | 7,000 |
2000/08/16 | 151 | 151 | 151 | 151 | 2,000 |
2000/08/15 | 150 | 150 | 150 | 150 | 1,000 |
2000/08/11 | 151 | 154 | 150 | 150 | 5,000 |
2000/08/09 | 148 | 148 | 148 | 148 | 3,000 |
2000/08/08 | 169 | 169 | 165 | 165 | 2,000 |
2000/08/07 | 156 | 160 | 145 | 145 | 17,000 |
2000/08/04 | 156 | 156 | 156 | 156 | 2,000 |
2000/08/02 | 160 | 160 | 150 | 150 | 4,000 |
2000/07/31 | 163 | 163 | 160 | 160 | 3,000 |
2000/07/28 | 164 | 164 | 164 | 164 | 3,000 |
2000/07/27 | 160 | 160 | 160 | 160 | 1,000 |
2000/07/26 | 154 | 163 | 153 | 155 | 8,000 |
2000/07/25 | 170 | 170 | 143 | 153 | 15,000 |
2000/07/21 | 173 | 173 | 169 | 170 | 5,000 |
2000/07/19 | 175 | 175 | 171 | 172 | 3,000 |
2000/07/18 | 181 | 181 | 175 | 175 | 26,000 |
2000/07/17 | 175 | 180 | 172 | 180 | 9,000 |
2000/07/14 | 172 | 174 | 172 | 174 | 3,000 |
2000/07/13 | 176 | 176 | 171 | 171 | 5,000 |
2000/07/12 | 174 | 177 | 172 | 177 | 14,000 |
2000/07/11 | 175 | 175 | 173 | 174 | 20,000 |
2000/07/10 | 171 | 176 | 171 | 173 | 12,000 |
2000/07/07 | 171 | 171 | 165 | 166 | 16,000 |
2000/07/06 | 174 | 174 | 172 | 174 | 6,000 |
2000/07/05 | 180 | 180 | 174 | 174 | 14,000 |
2000/07/04 | 180 | 184 | 177 | 184 | 17,000 |
2000/07/03 | 173 | 182 | 173 | 180 | 13,000 |
2000/06/30 | 176 | 176 | 172 | 172 | 16,000 |
2000/06/29 | 164 | 175 | 164 | 175 | 39,000 |
2000/06/28 | 159 | 164 | 158 | 164 | 25,000 |
2000/06/27 | 155 | 159 | 155 | 156 | 5,000 |
2000/06/26 | 154 | 154 | 153 | 153 | 10,000 |
2000/06/23 | 154 | 154 | 150 | 150 | 13,000 |
2000/06/22 | 151 | 151 | 151 | 151 | 7,000 |
2000/06/21 | 160 | 160 | 160 | 160 | 5,000 |
2000/06/20 | 160 | 160 | 157 | 158 | 21,000 |
2000/06/19 | 150 | 160 | 146 | 155 | 11,000 |
2000/06/16 | 160 | 165 | 146 | 160 | 16,000 |
2000/06/15 | 163 | 163 | 158 | 158 | 11,000 |
2000/06/14 | 162 | 169 | 162 | 169 | 26,000 |
2000/06/13 | 150 | 155 | 150 | 155 | 14,000 |
2000/06/12 | 145 | 150 | 145 | 150 | 8,000 |
2000/06/09 | 145 | 145 | 145 | 145 | 4,000 |
2000/06/08 | 141 | 141 | 141 | 141 | 2,000 |
2000/06/07 | 138 | 143 | 137 | 137 | 6,000 |
2000/06/06 | 145 | 145 | 135 | 136 | 12,000 |
2000/06/05 | 148 | 148 | 145 | 145 | 10,000 |
2000/06/02 | 147 | 148 | 142 | 145 | 7,000 |
2000/06/01 | 149 | 149 | 149 | 149 | 2,000 |
2000/05/31 | 145 | 150 | 141 | 141 | 19,000 |
2000/05/30 | 143 | 143 | 140 | 140 | 4,000 |
2000/05/29 | 145 | 145 | 145 | 145 | 4,000 |
2000/05/26 | 132 | 132 | 132 | 132 | 4,000 |
2000/05/25 | 145 | 145 | 130 | 130 | 8,000 |
2000/05/24 | 135 | 135 | 135 | 135 | 2,000 |
2000/05/23 | 136 | 139 | 135 | 135 | 7,000 |
2000/05/19 | 140 | 140 | 139 | 139 | 4,000 |
2000/05/18 | 149 | 149 | 145 | 145 | 13,000 |
2000/05/17 | 140 | 145 | 140 | 145 | 4,000 |
2000/05/16 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/15 | 136 | 138 | 136 | 138 | 5,000 |
2000/05/12 | 133 | 135 | 131 | 135 | 10,000 |
2000/05/11 | 132 | 132 | 132 | 132 | 4,000 |
2000/05/09 | 132 | 132 | 132 | 132 | 1,000 |
2000/05/08 | 137 | 137 | 137 | 137 | 1,000 |
2000/05/02 | 131 | 131 | 131 | 131 | 30,000 |
2000/05/01 | 137 | 137 | 130 | 130 | 16,000 |
2000/04/28 | 150 | 150 | 135 | 135 | 9,000 |
2000/04/27 | 135 | 135 | 135 | 135 | 3,000 |
2000/04/26 | 135 | 135 | 131 | 131 | 17,000 |
2000/04/25 | 140 | 140 | 135 | 135 | 7,000 |
2000/04/24 | 135 | 135 | 135 | 135 | 4,000 |
2000/04/21 | 136 | 136 | 135 | 135 | 3,000 |
2000/04/20 | 136 | 136 | 136 | 136 | 3,000 |
2000/04/19 | 136 | 136 | 136 | 136 | 3,000 |
2000/04/18 | 137 | 138 | 136 | 136 | 4,000 |
2000/04/17 | 144 | 144 | 137 | 138 | 12,000 |
2000/04/14 | 147 | 147 | 146 | 147 | 6,000 |
2000/04/13 | 147 | 147 | 147 | 147 | 5,000 |
2000/04/12 | 148 | 148 | 148 | 148 | 1,000 |
2000/04/11 | 147 | 147 | 147 | 147 | 1,000 |
2000/04/10 | 145 | 155 | 145 | 146 | 3,000 |
2000/04/06 | 148 | 148 | 145 | 145 | 4,000 |
2000/04/05 | 150 | 150 | 145 | 148 | 7,000 |
2000/04/04 | 155 | 155 | 155 | 155 | 14,000 |
2000/04/03 | 148 | 148 | 147 | 148 | 12,000 |
2000/03/31 | 147 | 149 | 147 | 148 | 4,000 |
2000/03/30 | 150 | 150 | 147 | 147 | 3,000 |
2000/03/29 | 149 | 149 | 146 | 146 | 6,000 |
2000/03/28 | 150 | 150 | 145 | 145 | 9,000 |
2000/03/27 | 145 | 150 | 145 | 150 | 5,000 |
2000/03/24 | 147 | 147 | 140 | 141 | 14,000 |
2000/03/23 | 143 | 145 | 143 | 145 | 2,000 |
2000/03/22 | 142 | 142 | 140 | 140 | 4,000 |
2000/03/21 | 140 | 145 | 140 | 142 | 14,000 |
2000/03/17 | 140 | 145 | 140 | 141 | 11,000 |
2000/03/16 | 145 | 145 | 138 | 138 | 3,000 |
2000/03/15 | 138 | 138 | 138 | 138 | 3,000 |
2000/03/13 | 145 | 145 | 140 | 140 | 11,000 |
2000/03/10 | 130 | 140 | 130 | 140 | 29,000 |
2000/03/08 | 150 | 150 | 145 | 145 | 2,000 |
2000/03/07 | 153 | 154 | 150 | 150 | 16,000 |
2000/03/06 | 159 | 159 | 143 | 154 | 10,000 |
2000/03/03 | 145 | 145 | 141 | 141 | 7,000 |
2000/03/02 | 149 | 149 | 141 | 141 | 4,000 |
2000/03/01 | 138 | 140 | 136 | 140 | 22,000 |
2000/02/29 | 140 | 140 | 135 | 135 | 11,000 |
2000/02/28 | 139 | 140 | 139 | 140 | 7,000 |
2000/02/25 | 151 | 151 | 131 | 131 | 9,000 |
2000/02/24 | 140 | 140 | 131 | 131 | 9,000 |
2000/02/23 | 142 | 142 | 140 | 140 | 4,000 |
2000/02/22 | 141 | 141 | 141 | 141 | 2,000 |
2000/02/21 | 140 | 140 | 140 | 140 | 5,000 |
2000/02/18 | 139 | 140 | 139 | 140 | 9,000 |
2000/02/17 | 134 | 139 | 134 | 139 | 11,000 |
2000/02/16 | 138 | 139 | 135 | 135 | 27,000 |
2000/02/15 | 135 | 137 | 135 | 137 | 11,000 |
2000/02/14 | 131 | 141 | 131 | 134 | 14,000 |
2000/02/10 | 135 | 135 | 131 | 131 | 14,000 |
2000/02/09 | 135 | 135 | 135 | 135 | 19,000 |
2000/02/08 | 137 | 137 | 135 | 135 | 28,000 |
2000/02/07 | 139 | 139 | 137 | 137 | 6,000 |
2000/02/04 | 142 | 142 | 137 | 140 | 9,000 |
2000/02/03 | 145 | 145 | 141 | 141 | 14,000 |
2000/02/02 | 150 | 150 | 142 | 143 | 12,000 |
2000/02/01 | 142 | 145 | 142 | 142 | 8,000 |
2000/01/31 | 145 | 145 | 145 | 145 | 9,000 |
2000/01/28 | 142 | 142 | 142 | 142 | 6,000 |
2000/01/27 | 142 | 142 | 141 | 141 | 11,000 |
2000/01/26 | 142 | 150 | 142 | 142 | 11,000 |
2000/01/25 | 145 | 145 | 142 | 142 | 8,000 |
2000/01/21 | 141 | 145 | 140 | 140 | 7,000 |
2000/01/20 | 145 | 145 | 141 | 145 | 7,000 |
2000/01/19 | 145 | 150 | 141 | 141 | 18,000 |
2000/01/18 | 160 | 160 | 144 | 145 | 4,000 |
2000/01/17 | 140 | 159 | 139 | 139 | 24,000 |
2000/01/14 | 160 | 160 | 130 | 139 | 29,000 |
2000/01/13 | 145 | 145 | 140 | 140 | 7,000 |
2000/01/12 | 150 | 150 | 150 | 150 | 10,000 |
2000/01/11 | 150 | 150 | 150 | 150 | 4,000 |
2000/01/06 | 166 | 166 | 160 | 160 | 2,000 |
2000/01/05 | 166 | 166 | 166 | 166 | 1,000 |
2000/01/04 | 170 | 170 | 165 | 165 | 10,000 |