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 |
---|---|---|---|---|---|
2001/12/28 | 50 | 57 | 48 | 57 | 27,000 |
2001/12/27 | 48 | 50 | 47 | 50 | 25,000 |
2001/12/26 | 47 | 49 | 47 | 47 | 17,000 |
2001/12/25 | 46 | 49 | 45 | 49 | 22,000 |
2001/12/21 | 46 | 47 | 46 | 46 | 17,000 |
2001/12/20 | 45 | 46 | 45 | 46 | 8,000 |
2001/12/19 | 50 | 51 | 45 | 50 | 53,000 |
2001/12/18 | 48 | 70 | 47 | 53 | 74,000 |
2001/12/17 | 47 | 50 | 46 | 47 | 39,000 |
2001/12/14 | 47 | 53 | 47 | 48 | 31,000 |
2001/12/13 | 53 | 55 | 51 | 51 | 37,000 |
2001/12/12 | 54 | 57 | 50 | 57 | 31,000 |
2001/12/11 | 54 | 56 | 54 | 56 | 10,000 |
2001/12/10 | 74 | 74 | 54 | 61 | 20,000 |
2001/12/07 | 61 | 62 | 61 | 61 | 9,000 |
2001/12/06 | 62 | 67 | 60 | 61 | 27,000 |
2001/12/05 | 66 | 66 | 60 | 62 | 33,000 |
2001/12/04 | 70 | 70 | 62 | 67 | 21,000 |
2001/11/30 | 73 | 73 | 71 | 71 | 10,000 |
2001/11/29 | 72 | 73 | 71 | 73 | 24,000 |
2001/11/28 | 82 | 82 | 75 | 75 | 9,000 |
2001/11/27 | 78 | 78 | 77 | 77 | 2,000 |
2001/11/22 | 83 | 84 | 76 | 84 | 17,000 |
2001/11/21 | 85 | 85 | 75 | 75 | 14,000 |
2001/11/20 | 74 | 74 | 74 | 74 | 2,000 |
2001/11/19 | 80 | 85 | 80 | 85 | 4,000 |
2001/11/16 | 80 | 81 | 78 | 81 | 12,000 |
2001/11/09 | 85 | 85 | 81 | 81 | 6,000 |
2001/11/08 | 81 | 81 | 80 | 80 | 4,000 |
2001/11/07 | 81 | 81 | 81 | 81 | 1,000 |
2001/11/06 | 84 | 84 | 81 | 81 | 3,000 |
2001/11/05 | 84 | 84 | 84 | 84 | 4,000 |
2001/11/02 | 84 | 84 | 84 | 84 | 1,000 |
2001/11/01 | 88 | 88 | 84 | 84 | 3,000 |
2001/10/31 | 90 | 90 | 90 | 90 | 2,000 |
2001/10/29 | 95 | 95 | 95 | 95 | 3,000 |
2001/10/26 | 96 | 96 | 96 | 96 | 4,000 |
2001/10/25 | 91 | 91 | 91 | 91 | 7,000 |
2001/10/24 | 87 | 87 | 86 | 86 | 2,000 |
2001/10/22 | 87 | 88 | 83 | 83 | 10,000 |
2001/10/19 | 90 | 90 | 90 | 90 | 1,000 |
2001/10/18 | 94 | 94 | 84 | 90 | 5,000 |
2001/10/17 | 90 | 90 | 84 | 84 | 2,000 |
2001/10/12 | 90 | 90 | 90 | 90 | 1,000 |
2001/10/04 | 100 | 100 | 100 | 100 | 1,000 |
2001/10/02 | 88 | 88 | 88 | 88 | 1,000 |
2001/09/28 | 103 | 103 | 103 | 103 | 7,000 |
2001/09/25 | 98 | 98 | 98 | 98 | 7,000 |
2001/09/20 | 86 | 86 | 86 | 86 | 2,000 |
2001/09/19 | 84 | 84 | 84 | 84 | 1,000 |
2001/09/18 | 80 | 99 | 80 | 99 | 5,000 |
2001/09/17 | 78 | 79 | 78 | 79 | 2,000 |
2001/09/13 | 85 | 85 | 79 | 79 | 2,000 |
2001/09/12 | 88 | 88 | 88 | 88 | 2,000 |
2001/09/11 | 90 | 100 | 90 | 91 | 7,000 |
2001/09/10 | 92 | 92 | 91 | 91 | 11,000 |
2001/09/07 | 94 | 94 | 94 | 94 | 2,000 |
2001/09/06 | 94 | 94 | 94 | 94 | 2,000 |
2001/09/04 | 93 | 93 | 92 | 92 | 7,000 |
2001/08/31 | 98 | 100 | 98 | 100 | 6,000 |
2001/08/30 | 98 | 102 | 98 | 102 | 6,000 |
2001/08/28 | 105 | 105 | 96 | 104 | 22,000 |
2001/08/27 | 110 | 110 | 110 | 110 | 1,000 |
2001/08/24 | 101 | 102 | 101 | 102 | 14,000 |
2001/08/23 | 98 | 98 | 97 | 97 | 3,000 |
2001/08/22 | 96 | 96 | 96 | 96 | 1,000 |
2001/08/21 | 100 | 100 | 93 | 94 | 33,000 |
2001/08/20 | 102 | 102 | 102 | 102 | 9,000 |
2001/08/17 | 105 | 105 | 103 | 105 | 5,000 |
2001/08/16 | 103 | 103 | 103 | 103 | 3,000 |
2001/08/10 | 103 | 103 | 103 | 103 | 2,000 |
2001/08/09 | 103 | 103 | 103 | 103 | 3,000 |
2001/08/08 | 103 | 103 | 103 | 103 | 2,000 |
2001/08/07 | 103 | 110 | 103 | 110 | 5,000 |
2001/08/06 | 103 | 103 | 103 | 103 | 2,000 |
2001/08/02 | 106 | 106 | 106 | 106 | 5,000 |
2001/08/01 | 110 | 110 | 102 | 102 | 5,000 |
2001/07/31 | 113 | 113 | 108 | 110 | 3,000 |
2001/07/30 | 113 | 113 | 110 | 110 | 9,000 |
2001/07/27 | 110 | 110 | 110 | 110 | 16,000 |
2001/07/26 | 110 | 110 | 103 | 110 | 8,000 |
2001/07/25 | 110 | 110 | 110 | 110 | 5,000 |
2001/07/24 | 109 | 109 | 104 | 106 | 20,000 |
2001/07/23 | 115 | 115 | 114 | 114 | 9,000 |
2001/07/18 | 116 | 116 | 115 | 115 | 5,000 |
2001/07/13 | 116 | 116 | 116 | 116 | 9,000 |
2001/07/11 | 120 | 120 | 114 | 114 | 4,000 |
2001/07/10 | 120 | 120 | 120 | 120 | 1,000 |
2001/07/09 | 117 | 117 | 115 | 115 | 13,000 |
2001/07/06 | 120 | 120 | 116 | 116 | 7,000 |
2001/07/05 | 120 | 120 | 120 | 120 | 1,000 |
2001/07/04 | 121 | 121 | 121 | 121 | 4,000 |
2001/07/03 | 121 | 121 | 120 | 121 | 9,000 |
2001/07/02 | 125 | 125 | 123 | 123 | 5,000 |
2001/06/29 | 128 | 128 | 120 | 120 | 10,000 |
2001/06/28 | 120 | 121 | 120 | 121 | 12,000 |
2001/06/27 | 125 | 125 | 125 | 125 | 1,000 |
2001/06/26 | 121 | 121 | 121 | 121 | 11,000 |
2001/06/25 | 127 | 127 | 120 | 120 | 29,000 |
2001/06/22 | 121 | 122 | 121 | 122 | 3,000 |
2001/06/21 | 123 | 123 | 123 | 123 | 2,000 |
2001/06/20 | 121 | 121 | 121 | 121 | 15,000 |
2001/06/19 | 121 | 121 | 121 | 121 | 6,000 |
2001/06/18 | 124 | 125 | 123 | 123 | 7,000 |
2001/06/15 | 123 | 123 | 122 | 123 | 4,000 |
2001/06/13 | 125 | 125 | 125 | 125 | 3,000 |
2001/06/12 | 127 | 130 | 125 | 125 | 10,000 |
2001/06/11 | 127 | 127 | 127 | 127 | 1,000 |
2001/06/08 | 126 | 126 | 126 | 126 | 8,000 |
2001/06/07 | 126 | 126 | 126 | 126 | 2,000 |
2001/06/06 | 130 | 130 | 126 | 126 | 3,000 |
2001/06/05 | 128 | 128 | 126 | 126 | 8,000 |
2001/06/04 | 132 | 132 | 130 | 130 | 5,000 |
2001/06/01 | 130 | 130 | 130 | 130 | 3,000 |
2001/05/31 | 133 | 134 | 130 | 134 | 8,000 |
2001/05/30 | 131 | 137 | 131 | 137 | 6,000 |
2001/05/29 | 138 | 138 | 130 | 130 | 8,000 |
2001/05/28 | 137 | 137 | 137 | 137 | 3,000 |
2001/05/25 | 138 | 138 | 131 | 131 | 10,000 |
2001/05/24 | 137 | 137 | 131 | 131 | 3,000 |
2001/05/23 | 134 | 138 | 134 | 138 | 19,000 |
2001/05/22 | 130 | 130 | 130 | 130 | 2,000 |
2001/05/21 | 129 | 132 | 129 | 132 | 3,000 |
2001/05/18 | 128 | 128 | 126 | 128 | 7,000 |
2001/05/17 | 128 | 128 | 128 | 128 | 1,000 |
2001/05/16 | 130 | 130 | 127 | 127 | 17,000 |
2001/05/15 | 133 | 133 | 130 | 130 | 13,000 |
2001/05/14 | 133 | 133 | 133 | 133 | 3,000 |
2001/05/11 | 133 | 138 | 133 | 138 | 2,000 |
2001/05/10 | 135 | 135 | 128 | 128 | 5,000 |
2001/05/09 | 140 | 140 | 135 | 135 | 9,000 |
2001/05/08 | 141 | 141 | 140 | 140 | 6,000 |
2001/05/07 | 142 | 142 | 140 | 140 | 3,000 |
2001/05/02 | 140 | 140 | 139 | 140 | 6,000 |
2001/05/01 | 137 | 137 | 133 | 137 | 8,000 |
2001/04/27 | 137 | 137 | 132 | 137 | 17,000 |
2001/04/25 | 139 | 139 | 125 | 135 | 18,000 |
2001/04/23 | 131 | 131 | 131 | 131 | 4,000 |
2001/04/20 | 131 | 131 | 131 | 131 | 6,000 |
2001/04/19 | 130 | 131 | 130 | 130 | 17,000 |
2001/04/18 | 129 | 130 | 129 | 130 | 4,000 |
2001/04/17 | 127 | 127 | 127 | 127 | 1,000 |
2001/04/16 | 126 | 126 | 126 | 126 | 6,000 |
2001/04/13 | 127 | 127 | 126 | 126 | 5,000 |
2001/04/12 | 128 | 128 | 126 | 126 | 4,000 |
2001/04/10 | 126 | 126 | 126 | 126 | 3,000 |
2001/04/09 | 126 | 128 | 126 | 128 | 6,000 |
2001/04/06 | 126 | 126 | 126 | 126 | 2,000 |
2001/04/05 | 126 | 126 | 125 | 125 | 10,000 |
2001/04/04 | 129 | 129 | 128 | 128 | 3,000 |
2001/04/03 | 126 | 129 | 126 | 129 | 2,000 |
2001/04/02 | 130 | 130 | 125 | 125 | 3,000 |
2001/03/30 | 130 | 130 | 130 | 130 | 3,000 |
2001/03/29 | 128 | 128 | 125 | 125 | 3,000 |
2001/03/28 | 139 | 139 | 126 | 126 | 6,000 |
2001/03/27 | 121 | 123 | 121 | 123 | 3,000 |
2001/03/23 | 133 | 133 | 128 | 133 | 8,000 |
2001/03/22 | 124 | 125 | 123 | 123 | 6,000 |
2001/03/21 | 121 | 123 | 121 | 123 | 8,000 |
2001/03/19 | 120 | 121 | 120 | 121 | 10,000 |
2001/03/16 | 124 | 124 | 121 | 121 | 10,000 |
2001/03/15 | 126 | 126 | 125 | 125 | 2,000 |
2001/03/12 | 130 | 130 | 130 | 130 | 1,000 |
2001/03/09 | 127 | 127 | 127 | 127 | 5,000 |
2001/03/08 | 130 | 130 | 126 | 126 | 2,000 |
2001/03/07 | 127 | 127 | 126 | 126 | 3,000 |
2001/03/06 | 127 | 128 | 127 | 128 | 6,000 |
2001/03/05 | 128 | 128 | 128 | 128 | 2,000 |
2001/03/02 | 130 | 130 | 128 | 128 | 5,000 |
2001/03/01 | 128 | 128 | 127 | 127 | 10,000 |
2001/02/28 | 133 | 133 | 127 | 127 | 12,000 |
2001/02/27 | 128 | 128 | 128 | 128 | 3,000 |
2001/02/23 | 131 | 131 | 131 | 131 | 8,000 |
2001/02/22 | 129 | 129 | 128 | 128 | 7,000 |
2001/02/21 | 129 | 130 | 129 | 129 | 3,000 |
2001/02/20 | 130 | 130 | 127 | 127 | 5,000 |
2001/02/19 | 132 | 132 | 131 | 131 | 3,000 |
2001/02/16 | 130 | 130 | 127 | 127 | 9,000 |
2001/02/15 | 128 | 129 | 126 | 126 | 20,000 |
2001/02/09 | 126 | 127 | 126 | 127 | 12,000 |
2001/02/08 | 129 | 129 | 126 | 129 | 7,000 |
2001/02/06 | 126 | 129 | 126 | 129 | 14,000 |
2001/02/02 | 130 | 130 | 130 | 130 | 2,000 |
2001/01/31 | 134 | 134 | 134 | 134 | 4,000 |
2001/01/30 | 133 | 133 | 125 | 125 | 5,000 |
2001/01/26 | 135 | 135 | 126 | 134 | 5,000 |
2001/01/25 | 135 | 135 | 135 | 135 | 5,000 |
2001/01/24 | 131 | 131 | 131 | 131 | 4,000 |
2001/01/22 | 139 | 140 | 139 | 140 | 4,000 |
2001/01/19 | 125 | 132 | 125 | 132 | 7,000 |
2001/01/18 | 130 | 130 | 130 | 130 | 1,000 |
2001/01/16 | 126 | 126 | 126 | 126 | 1,000 |
2001/01/15 | 126 | 126 | 126 | 126 | 6,000 |
2001/01/12 | 127 | 127 | 126 | 126 | 3,000 |
2001/01/11 | 129 | 129 | 129 | 129 | 4,000 |
2001/01/05 | 132 | 132 | 132 | 132 | 3,000 |