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
2002/12/30 72 72 71 71 9,000
2002/12/27 73 74 73 74 28,000
2002/12/26 68 72 68 71 25,000
2002/12/25 64 66 63 65 23,000
2002/12/24 66 66 62 62 86,000
2002/12/20 63 64 63 64 17,000
2002/12/19 62 63 62 63 21,000
2002/12/18 69 69 63 64 24,000
2002/12/17 70 71 63 67 99,000
2002/12/16 71 76 70 71 68,000
2002/12/13 62 75 62 75 129,000
2002/12/12 63 63 62 62 18,000
2002/12/11 63 64 63 64 10,000
2002/12/10 66 66 63 63 22,000
2002/12/09 64 67 62 62 32,000
2002/12/06 66 68 63 65 37,000
2002/12/05 67 68 66 67 18,000
2002/12/04 64 65 64 65 10,000
2002/12/03 65 68 64 64 44,000
2002/12/02 70 70 63 64 32,000
2002/11/29 71 71 60 70 47,000
2002/11/28 69 82 69 74 157,000
2002/11/27 65 66 64 66 29,000
2002/11/26 63 65 63 64 24,000
2002/11/25 65 65 64 65 16,000
2002/11/22 62 65 62 64 17,000
2002/11/21 61 63 61 63 6,000
2002/11/20 59 62 57 60 7,000
2002/11/19 60 64 60 64 8,000
2002/11/18 66 66 66 66 1,000
2002/11/15 62 63 62 62 13,000
2002/11/14 67 67 64 64 13,000
2002/11/13 65 65 65 65 8,000
2002/11/12 64 65 64 64 7,000
2002/11/11 62 64 62 64 13,000
2002/11/08 75 75 68 68 25,000
2002/11/07 74 74 68 70 9,000
2002/11/06 75 78 75 75 7,000
2002/11/05 75 80 72 75 34,000
2002/11/01 74 76 68 73 43,000
2002/10/31 65 76 61 75 35,000
2002/10/29 65 65 65 65 17,000
2002/10/28 65 65 65 65 7,000
2002/10/25 57 60 57 60 9,000
2002/10/24 60 60 60 60 1,000
2002/10/23 61 61 61 61 4,000
2002/10/22 65 65 61 61 5,000
2002/10/21 65 65 61 61 8,000
2002/10/18 61 62 61 62 4,000
2002/10/17 64 65 57 62 8,000
2002/10/16 65 65 65 65 6,000
2002/10/15 63 65 63 65 3,000
2002/10/11 65 65 65 65 3,000
2002/10/10 62 62 62 62 19,000
2002/10/09 63 63 62 62 3,000
2002/10/08 67 67 62 62 14,000
2002/10/07 68 68 68 68 9,000
2002/10/04 69 70 68 68 4,000
2002/10/03 70 70 70 70 3,000
2002/10/02 70 72 70 71 10,000
2002/10/01 71 71 71 71 3,000
2002/09/30 76 76 70 73 15,000
2002/09/27 70 74 70 71 13,000
2002/09/26 73 75 73 75 8,000
2002/09/25 68 78 68 78 4,000
2002/09/24 72 74 68 68 9,000
2002/09/20 72 72 71 71 4,000
2002/09/19 74 75 71 71 21,000
2002/09/18 76 76 74 74 7,000
2002/09/17 80 81 74 74 11,000
2002/09/13 74 84 72 84 15,000
2002/09/12 74 74 68 68 8,000
2002/09/11 68 73 68 73 7,000
2002/09/10 75 75 68 68 6,000
2002/09/09 69 69 69 69 1,000
2002/09/06 70 70 70 70 6,000
2002/09/05 72 72 70 70 25,000
2002/09/04 71 71 71 71 14,000
2002/09/03 72 72 70 71 22,000
2002/09/02 79 79 74 75 12,000
2002/08/30 80 80 75 75 26,000
2002/08/29 81 81 78 78 7,000
2002/08/28 80 81 80 81 11,000
2002/08/27 78 82 73 82 29,000
2002/08/26 88 89 83 83 17,000
2002/08/23 86 89 85 85 26,000
2002/08/22 99 99 84 85 139,000
2002/08/21 87 102 87 99 237,000
2002/08/20 77 85 77 85 35,000
2002/08/19 79 79 77 77 2,000
2002/08/16 77 79 77 79 4,000
2002/08/15 75 76 75 76 2,000
2002/08/14 79 79 79 79 1,000
2002/08/13 71 80 71 80 2,000
2002/08/09 81 81 81 81 5,000
2002/08/08 78 78 78 78 9,000
2002/08/07 75 80 75 80 5,000
2002/08/06 70 75 70 75 2,000
2002/08/05 75 75 75 75 4,000
2002/08/02 78 78 75 75 10,000
2002/08/01 78 78 78 78 3,000
2002/07/31 77 80 76 80 6,000
2002/07/30 77 77 76 76 3,000
2002/07/29 85 85 75 84 7,000
2002/07/26 76 80 76 80 6,000
2002/07/25 76 80 76 76 5,000
2002/07/24 75 75 75 75 2,000
2002/07/23 75 75 75 75 3,000
2002/07/22 73 74 73 74 4,000
2002/07/19 76 76 76 76 3,000
2002/07/18 83 83 78 78 6,000
2002/07/17 85 85 70 78 27,000
2002/07/16 86 86 85 85 21,000
2002/07/15 95 95 85 86 15,000
2002/07/12 84 87 84 85 17,000
2002/07/11 81 86 81 82 76,000
2002/07/10 81 81 79 79 6,000
2002/07/09 82 82 76 76 19,000
2002/07/08 82 83 80 83 10,000
2002/07/05 77 81 77 81 9,000
2002/07/04 79 79 76 76 4,000
2002/07/03 79 79 75 75 23,000
2002/07/02 83 83 75 75 15,000
2002/06/28 82 82 80 80 8,000
2002/06/27 82 82 82 82 5,000
2002/06/26 83 83 78 83 34,000
2002/06/25 82 85 78 78 14,000
2002/06/24 84 84 84 84 3,000
2002/06/21 75 87 75 87 21,000
2002/06/20 82 82 76 80 21,000
2002/06/19 85 85 85 85 2,000
2002/06/18 86 89 86 89 14,000
2002/06/17 90 90 83 84 10,000
2002/06/14 90 90 90 90 14,000
2002/06/13 93 95 91 91 12,000
2002/06/12 91 91 90 91 9,000
2002/06/11 98 98 95 95 52,000
2002/06/10 97 97 94 94 14,000
2002/06/07 92 96 91 93 38,000
2002/06/06 97 103 92 97 135,000
2002/06/05 87 92 86 89 60,000
2002/06/04 86 87 85 85 17,000
2002/06/03 92 92 84 85 90,000
2002/05/31 87 95 85 92 310,000
2002/05/30 76 76 72 72 12,000
2002/05/29 82 82 76 78 28,000
2002/05/28 79 87 76 83 80,000
2002/05/27 78 78 74 78 86,000
2002/05/24 62 74 62 72 68,000
2002/05/23 65 67 60 63 34,000
2002/05/22 62 66 62 65 25,000
2002/05/21 62 62 61 61 3,000
2002/05/20 62 62 61 61 12,000
2002/05/17 63 63 61 62 5,000
2002/05/16 60 60 60 60 3,000
2002/05/15 60 63 60 60 9,000
2002/05/14 61 61 61 61 2,000
2002/05/13 60 60 60 60 2,000
2002/05/10 60 60 60 60 9,000
2002/05/09 60 61 60 60 5,000
2002/05/07 63 63 63 63 4,000
2002/05/02 60 62 60 62 10,000
2002/04/30 61 63 61 61 7,000
2002/04/26 66 67 63 63 16,000
2002/04/25 62 65 62 65 21,000
2002/04/24 63 63 61 62 30,000
2002/04/23 63 63 62 62 8,000
2002/04/22 62 63 62 63 12,000
2002/04/19 61 62 61 62 8,000
2002/04/18 62 62 61 61 4,000
2002/04/17 60 61 60 61 12,000
2002/04/16 62 62 60 60 8,000
2002/04/15 60 62 60 61 13,000
2002/04/12 65 65 61 61 12,000
2002/04/11 62 64 59 64 37,000
2002/04/10 62 62 59 62 12,000
2002/04/09 59 59 59 59 1,000
2002/04/05 59 63 59 63 20,000
2002/04/04 59 59 58 58 4,000
2002/04/03 62 62 58 58 2,000
2002/04/02 58 58 58 58 3,000
2002/04/01 61 61 61 61 1,000
2002/03/29 63 63 63 63 6,000
2002/03/28 63 63 62 63 29,000
2002/03/27 62 64 57 64 27,000
2002/03/26 62 64 62 62 8,000
2002/03/25 62 62 61 62 21,000
2002/03/22 60 61 59 61 5,000
2002/03/20 59 60 59 59 21,000
2002/03/19 57 57 57 57 2,000
2002/03/18 59 60 57 57 16,000
2002/03/15 59 59 56 58 5,000
2002/03/14 60 60 60 60 2,000
2002/03/13 62 62 58 58 22,000
2002/03/12 63 63 63 63 6,000
2002/03/11 59 63 58 63 25,000
2002/03/08 64 64 59 59 12,000
2002/03/07 58 58 58 58 6,000
2002/03/06 59 59 58 58 8,000
2002/03/05 66 66 61 62 43,000
2002/03/04 59 70 59 66 130,000
2002/03/01 55 58 55 58 20,000
2002/02/28 57 58 56 58 12,000
2002/02/27 55 57 55 55 17,000
2002/02/26 55 57 55 55 18,000
2002/02/25 57 57 55 56 12,000
2002/02/22 57 57 57 57 1,000
2002/02/21 59 59 55 55 24,000
2002/02/20 59 60 59 60 14,000
2002/02/19 57 60 57 60 22,000
2002/02/18 57 58 57 58 11,000
2002/02/15 53 58 53 58 11,000
2002/02/14 53 53 53 53 3,000
2002/02/12 57 57 57 57 2,000
2002/02/08 57 57 57 57 6,000
2002/02/06 52 52 52 52 5,000
2002/02/05 52 52 52 52 3,000
2002/02/04 57 57 57 57 1,000
2002/02/01 53 53 53 53 7,000
2002/01/31 55 55 55 55 1,000
2002/01/30 55 60 55 60 4,000
2002/01/29 60 65 60 60 43,000
2002/01/28 55 55 53 55 18,000
2002/01/25 53 55 53 53 9,000
2002/01/24 53 54 53 53 5,000
2002/01/23 51 56 51 52 7,000
2002/01/22 52 52 52 52 9,000
2002/01/21 57 57 50 50 9,000
2002/01/18 55 55 55 55 9,000
2002/01/17 56 56 55 55 7,000
2002/01/16 56 56 55 56 10,000
2002/01/15 56 61 55 61 9,000
2002/01/11 60 64 56 64 7,000
2002/01/10 66 66 60 64 10,000
2002/01/09 55 67 55 67 33,000
2002/01/08 61 61 54 60 15,000
2002/01/07 55 61 52 61 10,000
2002/01/04 66 66 61 61 11,000

このページの先頭へ