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 |
---|---|---|---|---|---|
2003/12/30 | 195 | 197 | 190 | 194 | 105,000 |
2003/12/29 | 189 | 198 | 189 | 195 | 254,000 |
2003/12/26 | 190 | 190 | 180 | 188 | 69,000 |
2003/12/25 | 174 | 188 | 172 | 187 | 147,000 |
2003/12/24 | 184 | 184 | 174 | 179 | 140,000 |
2003/12/22 | 198 | 199 | 184 | 189 | 286,000 |
2003/12/19 | 177 | 195 | 175 | 194 | 485,000 |
2003/12/18 | 178 | 185 | 170 | 179 | 388,000 |
2003/12/17 | 161 | 184 | 161 | 179 | 545,000 |
2003/12/16 | 144 | 169 | 140 | 161 | 196,000 |
2003/12/15 | 143 | 146 | 136 | 146 | 27,000 |
2003/12/12 | 132 | 133 | 130 | 133 | 17,000 |
2003/12/11 | 132 | 132 | 127 | 129 | 10,000 |
2003/12/10 | 136 | 136 | 135 | 135 | 19,000 |
2003/12/09 | 140 | 140 | 139 | 139 | 8,000 |
2003/12/08 | 140 | 140 | 140 | 140 | 2,000 |
2003/12/05 | 145 | 145 | 138 | 143 | 34,000 |
2003/12/04 | 132 | 144 | 132 | 144 | 19,000 |
2003/12/03 | 135 | 138 | 135 | 135 | 23,000 |
2003/12/02 | 144 | 144 | 140 | 140 | 23,000 |
2003/12/01 | 140 | 144 | 140 | 144 | 7,000 |
2003/11/28 | 146 | 147 | 142 | 145 | 17,000 |
2003/11/27 | 152 | 152 | 143 | 148 | 44,000 |
2003/11/26 | 142 | 150 | 138 | 146 | 110,000 |
2003/11/25 | 145 | 145 | 140 | 142 | 18,000 |
2003/11/21 | 122 | 135 | 122 | 135 | 15,000 |
2003/11/20 | 122 | 125 | 122 | 125 | 18,000 |
2003/11/19 | 125 | 125 | 122 | 122 | 11,000 |
2003/11/18 | 125 | 130 | 124 | 125 | 46,000 |
2003/11/17 | 135 | 135 | 122 | 127 | 79,000 |
2003/11/14 | 143 | 143 | 134 | 134 | 24,000 |
2003/11/13 | 144 | 144 | 139 | 143 | 31,000 |
2003/11/12 | 141 | 143 | 136 | 137 | 35,000 |
2003/11/11 | 142 | 142 | 131 | 134 | 33,000 |
2003/11/10 | 155 | 155 | 145 | 150 | 58,000 |
2003/11/07 | 148 | 160 | 145 | 151 | 229,000 |
2003/11/06 | 136 | 163 | 133 | 143 | 229,000 |
2003/11/05 | 127 | 128 | 127 | 128 | 3,000 |
2003/11/04 | 129 | 130 | 126 | 126 | 18,000 |
2003/10/31 | 128 | 128 | 128 | 128 | 5,000 |
2003/10/30 | 134 | 134 | 126 | 130 | 13,000 |
2003/10/29 | 128 | 134 | 128 | 134 | 13,000 |
2003/10/28 | 130 | 130 | 125 | 128 | 12,000 |
2003/10/27 | 117 | 122 | 117 | 121 | 25,000 |
2003/10/24 | 125 | 132 | 125 | 128 | 44,000 |
2003/10/23 | 134 | 134 | 128 | 128 | 19,000 |
2003/10/22 | 134 | 137 | 134 | 135 | 43,000 |
2003/10/21 | 138 | 140 | 135 | 135 | 41,000 |
2003/10/20 | 133 | 140 | 133 | 140 | 46,000 |
2003/10/17 | 126 | 130 | 125 | 130 | 66,000 |
2003/10/16 | 125 | 128 | 124 | 126 | 26,000 |
2003/10/15 | 125 | 128 | 125 | 126 | 17,000 |
2003/10/14 | 125 | 128 | 123 | 125 | 18,000 |
2003/10/10 | 130 | 130 | 124 | 124 | 30,000 |
2003/10/09 | 126 | 127 | 122 | 127 | 10,000 |
2003/10/08 | 126 | 126 | 126 | 126 | 3,000 |
2003/10/07 | 131 | 133 | 127 | 130 | 44,000 |
2003/10/06 | 129 | 132 | 128 | 132 | 31,000 |
2003/10/03 | 130 | 130 | 125 | 128 | 12,000 |
2003/10/02 | 127 | 129 | 125 | 125 | 21,000 |
2003/10/01 | 122 | 122 | 115 | 118 | 34,000 |
2003/09/30 | 126 | 126 | 126 | 126 | 6,000 |
2003/09/29 | 126 | 126 | 126 | 126 | 10,000 |
2003/09/26 | 128 | 128 | 126 | 126 | 28,000 |
2003/09/25 | 126 | 130 | 123 | 129 | 44,000 |
2003/09/24 | 126 | 130 | 126 | 126 | 31,000 |
2003/09/22 | 125 | 127 | 125 | 125 | 14,000 |
2003/09/19 | 130 | 130 | 126 | 126 | 30,000 |
2003/09/18 | 138 | 138 | 129 | 130 | 50,000 |
2003/09/17 | 130 | 135 | 127 | 135 | 49,000 |
2003/09/16 | 130 | 130 | 125 | 126 | 13,000 |
2003/09/12 | 122 | 129 | 122 | 129 | 36,000 |
2003/09/11 | 129 | 129 | 121 | 121 | 14,000 |
2003/09/10 | 123 | 130 | 123 | 130 | 10,000 |
2003/09/09 | 126 | 126 | 124 | 124 | 12,000 |
2003/09/08 | 117 | 125 | 117 | 125 | 25,000 |
2003/09/05 | 130 | 130 | 125 | 127 | 29,000 |
2003/09/04 | 133 | 135 | 128 | 130 | 31,000 |
2003/09/03 | 139 | 139 | 131 | 132 | 63,000 |
2003/09/02 | 144 | 144 | 137 | 138 | 66,000 |
2003/09/01 | 133 | 138 | 131 | 134 | 54,000 |
2003/08/29 | 130 | 133 | 125 | 130 | 36,000 |
2003/08/28 | 130 | 133 | 129 | 131 | 64,000 |
2003/08/27 | 127 | 135 | 127 | 128 | 157,000 |
2003/08/26 | 119 | 126 | 119 | 125 | 92,000 |
2003/08/25 | 115 | 118 | 115 | 118 | 30,000 |
2003/08/22 | 117 | 117 | 113 | 113 | 18,000 |
2003/08/21 | 118 | 118 | 115 | 117 | 16,000 |
2003/08/20 | 115 | 116 | 110 | 116 | 12,000 |
2003/08/19 | 116 | 117 | 116 | 116 | 38,000 |
2003/08/18 | 118 | 118 | 115 | 116 | 12,000 |
2003/08/15 | 117 | 118 | 115 | 115 | 24,000 |
2003/08/14 | 111 | 114 | 111 | 114 | 23,000 |
2003/08/13 | 109 | 110 | 109 | 110 | 12,000 |
2003/08/12 | 105 | 108 | 105 | 108 | 9,000 |
2003/08/11 | 106 | 106 | 106 | 106 | 5,000 |
2003/08/08 | 103 | 106 | 101 | 106 | 11,000 |
2003/08/07 | 106 | 106 | 104 | 104 | 10,000 |
2003/08/06 | 105 | 105 | 105 | 105 | 9,000 |
2003/08/05 | 106 | 107 | 105 | 105 | 15,000 |
2003/08/04 | 106 | 106 | 106 | 106 | 17,000 |
2003/08/01 | 104 | 105 | 104 | 105 | 19,000 |
2003/07/31 | 107 | 107 | 104 | 105 | 41,000 |
2003/07/30 | 108 | 110 | 104 | 104 | 22,000 |
2003/07/29 | 107 | 111 | 107 | 110 | 24,000 |
2003/07/28 | 112 | 114 | 104 | 104 | 28,000 |
2003/07/25 | 109 | 112 | 107 | 112 | 11,000 |
2003/07/24 | 107 | 110 | 107 | 110 | 15,000 |
2003/07/23 | 105 | 105 | 105 | 105 | 6,000 |
2003/07/22 | 107 | 107 | 105 | 105 | 31,000 |
2003/07/18 | 100 | 107 | 100 | 107 | 32,000 |
2003/07/17 | 113 | 113 | 100 | 100 | 41,000 |
2003/07/16 | 118 | 118 | 116 | 116 | 23,000 |
2003/07/15 | 116 | 119 | 116 | 116 | 16,000 |
2003/07/14 | 115 | 117 | 114 | 117 | 25,000 |
2003/07/11 | 112 | 113 | 110 | 113 | 28,000 |
2003/07/10 | 111 | 115 | 110 | 111 | 34,000 |
2003/07/09 | 114 | 115 | 110 | 113 | 67,000 |
2003/07/08 | 120 | 121 | 116 | 116 | 33,000 |
2003/07/07 | 115 | 116 | 114 | 116 | 39,000 |
2003/07/04 | 118 | 119 | 114 | 115 | 64,000 |
2003/07/03 | 122 | 128 | 115 | 115 | 99,000 |
2003/07/02 | 121 | 122 | 118 | 122 | 63,000 |
2003/07/01 | 119 | 120 | 117 | 118 | 51,000 |
2003/06/30 | 119 | 120 | 118 | 118 | 52,000 |
2003/06/27 | 118 | 120 | 116 | 118 | 55,000 |
2003/06/26 | 118 | 121 | 116 | 118 | 26,000 |
2003/06/25 | 115 | 119 | 114 | 118 | 35,000 |
2003/06/24 | 116 | 119 | 116 | 118 | 21,000 |
2003/06/23 | 124 | 124 | 117 | 121 | 80,000 |
2003/06/20 | 114 | 123 | 112 | 121 | 196,000 |
2003/06/19 | 113 | 114 | 110 | 111 | 81,000 |
2003/06/18 | 106 | 115 | 106 | 113 | 168,000 |
2003/06/17 | 106 | 106 | 105 | 105 | 94,000 |
2003/06/16 | 103 | 105 | 103 | 105 | 40,000 |
2003/06/13 | 109 | 109 | 103 | 103 | 38,000 |
2003/06/12 | 108 | 108 | 106 | 106 | 53,000 |
2003/06/11 | 106 | 107 | 105 | 105 | 67,000 |
2003/06/10 | 105 | 106 | 101 | 105 | 103,000 |
2003/06/09 | 100 | 102 | 99 | 101 | 85,000 |
2003/06/06 | 99 | 100 | 96 | 99 | 75,000 |
2003/06/05 | 99 | 101 | 99 | 99 | 27,000 |
2003/06/04 | 100 | 100 | 96 | 99 | 52,000 |
2003/06/03 | 101 | 101 | 96 | 100 | 68,000 |
2003/06/02 | 100 | 102 | 99 | 102 | 54,000 |
2003/05/30 | 108 | 108 | 96 | 99 | 116,000 |
2003/05/29 | 108 | 114 | 108 | 108 | 120,000 |
2003/05/28 | 106 | 108 | 104 | 108 | 75,000 |
2003/05/27 | 112 | 112 | 103 | 103 | 50,000 |
2003/05/26 | 104 | 110 | 104 | 110 | 76,000 |
2003/05/23 | 99 | 102 | 99 | 102 | 38,000 |
2003/05/22 | 96 | 99 | 96 | 99 | 14,000 |
2003/05/21 | 95 | 98 | 93 | 97 | 26,000 |
2003/05/20 | 96 | 97 | 94 | 94 | 13,000 |
2003/05/19 | 93 | 96 | 93 | 96 | 8,000 |
2003/05/16 | 98 | 100 | 98 | 98 | 21,000 |
2003/05/15 | 100 | 100 | 95 | 97 | 11,000 |
2003/05/14 | 101 | 102 | 100 | 100 | 11,000 |
2003/05/13 | 100 | 103 | 100 | 102 | 23,000 |
2003/05/12 | 99 | 102 | 96 | 98 | 24,000 |
2003/05/09 | 95 | 96 | 93 | 94 | 16,000 |
2003/05/08 | 92 | 94 | 92 | 92 | 8,000 |
2003/05/07 | 95 | 95 | 92 | 93 | 21,000 |
2003/05/06 | 93 | 96 | 93 | 94 | 12,000 |
2003/05/02 | 91 | 93 | 91 | 91 | 9,000 |
2003/04/30 | 91 | 97 | 90 | 97 | 27,000 |
2003/04/28 | 92 | 92 | 91 | 91 | 26,000 |
2003/04/25 | 94 | 94 | 92 | 92 | 22,000 |
2003/04/24 | 96 | 96 | 93 | 93 | 17,000 |
2003/04/23 | 100 | 101 | 98 | 98 | 46,000 |
2003/04/22 | 100 | 103 | 99 | 100 | 35,000 |
2003/04/21 | 96 | 99 | 96 | 97 | 36,000 |
2003/04/18 | 92 | 92 | 92 | 92 | 2,000 |
2003/04/17 | 92 | 92 | 90 | 91 | 10,000 |
2003/04/16 | 95 | 95 | 92 | 92 | 10,000 |
2003/04/15 | 95 | 95 | 90 | 90 | 11,000 |
2003/04/14 | 95 | 95 | 92 | 95 | 8,000 |
2003/04/11 | 90 | 99 | 90 | 93 | 22,000 |
2003/04/10 | 88 | 90 | 87 | 90 | 35,000 |
2003/04/09 | 85 | 87 | 84 | 87 | 21,000 |
2003/04/08 | 87 | 87 | 84 | 84 | 9,000 |
2003/04/07 | 82 | 83 | 82 | 83 | 11,000 |
2003/04/04 | 85 | 85 | 84 | 84 | 2,000 |
2003/04/03 | 85 | 85 | 85 | 85 | 12,000 |
2003/04/02 | 86 | 86 | 82 | 82 | 6,000 |
2003/03/31 | 84 | 84 | 84 | 84 | 4,000 |
2003/03/28 | 88 | 88 | 88 | 88 | 5,000 |
2003/03/27 | 87 | 87 | 87 | 87 | 4,000 |
2003/03/26 | 86 | 87 | 86 | 87 | 7,000 |
2003/03/25 | 87 | 87 | 82 | 82 | 10,000 |
2003/03/24 | 90 | 90 | 87 | 87 | 2,000 |
2003/03/20 | 82 | 86 | 82 | 86 | 13,000 |
2003/03/19 | 82 | 82 | 80 | 80 | 2,000 |
2003/03/18 | 83 | 83 | 82 | 82 | 11,000 |
2003/03/17 | 83 | 83 | 83 | 83 | 3,000 |
2003/03/14 | 84 | 84 | 83 | 83 | 3,000 |
2003/03/13 | 83 | 83 | 83 | 83 | 1,000 |
2003/03/12 | 81 | 82 | 81 | 82 | 5,000 |
2003/03/11 | 80 | 84 | 80 | 83 | 9,000 |
2003/03/10 | 83 | 88 | 80 | 80 | 11,000 |
2003/03/07 | 86 | 86 | 85 | 85 | 14,000 |
2003/03/06 | 86 | 88 | 85 | 88 | 11,000 |
2003/03/05 | 90 | 90 | 85 | 85 | 19,000 |
2003/03/04 | 85 | 86 | 85 | 86 | 14,000 |
2003/03/03 | 89 | 89 | 86 | 89 | 19,000 |
2003/02/28 | 90 | 90 | 90 | 90 | 18,000 |
2003/02/27 | 86 | 86 | 80 | 85 | 47,000 |
2003/02/26 | 90 | 90 | 87 | 87 | 10,000 |
2003/02/25 | 90 | 92 | 88 | 88 | 12,000 |
2003/02/24 | 96 | 96 | 91 | 91 | 19,000 |
2003/02/21 | 91 | 95 | 91 | 95 | 28,000 |
2003/02/20 | 95 | 95 | 90 | 95 | 76,000 |
2003/02/19 | 112 | 118 | 99 | 100 | 412,000 |
2003/02/18 | 84 | 94 | 84 | 93 | 134,000 |
2003/02/17 | 84 | 85 | 80 | 80 | 38,000 |
2003/02/14 | 82 | 83 | 80 | 80 | 30,000 |
2003/02/13 | 80 | 80 | 80 | 80 | 18,000 |
2003/02/12 | 79 | 80 | 76 | 79 | 30,000 |
2003/02/10 | 80 | 80 | 76 | 80 | 6,000 |
2003/02/07 | 75 | 79 | 75 | 79 | 24,000 |
2003/02/06 | 77 | 79 | 74 | 77 | 43,000 |
2003/02/05 | 73 | 74 | 73 | 73 | 24,000 |
2003/02/04 | 71 | 76 | 71 | 72 | 12,000 |
2003/02/03 | 77 | 77 | 76 | 76 | 12,000 |
2003/01/31 | 70 | 72 | 70 | 72 | 42,000 |
2003/01/30 | 73 | 73 | 72 | 72 | 17,000 |
2003/01/29 | 76 | 76 | 73 | 73 | 10,000 |
2003/01/28 | 77 | 77 | 75 | 75 | 39,000 |
2003/01/27 | 78 | 79 | 75 | 75 | 48,000 |
2003/01/24 | 80 | 80 | 76 | 78 | 23,000 |
2003/01/23 | 79 | 80 | 75 | 75 | 31,000 |
2003/01/22 | 84 | 84 | 81 | 81 | 21,000 |
2003/01/21 | 75 | 85 | 75 | 83 | 46,000 |
2003/01/20 | 74 | 75 | 73 | 75 | 42,000 |
2003/01/17 | 72 | 75 | 70 | 73 | 30,000 |
2003/01/16 | 73 | 73 | 70 | 70 | 18,000 |
2003/01/15 | 73 | 74 | 71 | 73 | 21,000 |
2003/01/14 | 70 | 73 | 70 | 73 | 15,000 |
2003/01/10 | 70 | 70 | 65 | 70 | 16,000 |
2003/01/09 | 68 | 68 | 67 | 68 | 7,000 |
2003/01/08 | 70 | 70 | 68 | 68 | 7,000 |
2003/01/07 | 70 | 71 | 70 | 70 | 10,000 |
2003/01/06 | 72 | 72 | 64 | 72 | 15,000 |