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 |
---|---|---|---|---|---|
2004/12/30 | 262 | 262 | 259 | 262 | 11,000 |
2004/12/29 | 262 | 265 | 258 | 262 | 16,000 |
2004/12/28 | 256 | 265 | 256 | 265 | 15,000 |
2004/12/27 | 255 | 260 | 252 | 260 | 44,000 |
2004/12/24 | 256 | 260 | 250 | 260 | 167,000 |
2004/12/22 | 257 | 261 | 251 | 261 | 57,000 |
2004/12/21 | 253 | 262 | 249 | 262 | 105,000 |
2004/12/20 | 257 | 260 | 245 | 260 | 105,000 |
2004/12/17 | 260 | 265 | 259 | 265 | 18,000 |
2004/12/16 | 263 | 267 | 258 | 267 | 26,000 |
2004/12/15 | 260 | 268 | 253 | 268 | 70,000 |
2004/12/14 | 262 | 267 | 258 | 267 | 31,000 |
2004/12/13 | 268 | 275 | 253 | 267 | 72,000 |
2004/12/10 | 274 | 274 | 260 | 273 | 109,000 |
2004/12/09 | 268 | 277 | 265 | 277 | 63,000 |
2004/12/08 | 273 | 273 | 269 | 270 | 12,000 |
2004/12/07 | 272 | 274 | 270 | 273 | 23,000 |
2004/12/06 | 273 | 277 | 269 | 272 | 41,000 |
2004/12/03 | 274 | 278 | 272 | 275 | 60,000 |
2004/12/02 | 276 | 279 | 270 | 275 | 68,000 |
2004/12/01 | 277 | 282 | 272 | 279 | 56,000 |
2004/11/30 | 277 | 285 | 276 | 283 | 62,000 |
2004/11/29 | 281 | 284 | 276 | 284 | 12,000 |
2004/11/26 | 282 | 285 | 279 | 285 | 60,000 |
2004/11/25 | 290 | 290 | 275 | 285 | 84,000 |
2004/11/24 | 290 | 297 | 282 | 292 | 398,000 |
2004/11/22 | 311 | 313 | 300 | 307 | 178,000 |
2004/11/19 | 304 | 319 | 295 | 312 | 484,000 |
2004/11/18 | 292 | 310 | 290 | 309 | 728,000 |
2004/11/17 | 286 | 293 | 283 | 293 | 109,000 |
2004/11/16 | 290 | 290 | 282 | 288 | 27,000 |
2004/11/15 | 295 | 297 | 290 | 292 | 83,000 |
2004/11/12 | 286 | 296 | 282 | 293 | 432,000 |
2004/11/11 | 277 | 285 | 276 | 285 | 64,000 |
2004/11/10 | 273 | 283 | 268 | 283 | 54,000 |
2004/11/09 | 277 | 277 | 275 | 277 | 3,000 |
2004/11/08 | 282 | 282 | 277 | 277 | 35,000 |
2004/11/05 | 272 | 284 | 270 | 283 | 116,000 |
2004/11/04 | 270 | 274 | 266 | 274 | 12,000 |
2004/11/02 | 265 | 270 | 265 | 270 | 30,000 |
2004/11/01 | 265 | 269 | 262 | 269 | 9,000 |
2004/10/29 | 270 | 270 | 270 | 270 | 3,000 |
2004/10/28 | 269 | 270 | 261 | 270 | 23,000 |
2004/10/27 | 269 | 271 | 265 | 271 | 11,000 |
2004/10/26 | 266 | 270 | 265 | 269 | 21,000 |
2004/10/25 | 266 | 269 | 265 | 269 | 14,000 |
2004/10/22 | 269 | 274 | 265 | 274 | 46,000 |
2004/10/21 | 274 | 276 | 267 | 276 | 8,000 |
2004/10/20 | 270 | 276 | 267 | 276 | 21,000 |
2004/10/19 | 276 | 277 | 271 | 275 | 7,000 |
2004/10/18 | 265 | 285 | 265 | 285 | 37,000 |
2004/10/15 | 268 | 276 | 265 | 271 | 21,000 |
2004/10/14 | 271 | 271 | 268 | 271 | 10,000 |
2004/10/13 | 280 | 280 | 274 | 277 | 23,000 |
2004/10/12 | 281 | 281 | 273 | 279 | 30,000 |
2004/10/08 | 286 | 288 | 280 | 287 | 14,000 |
2004/10/07 | 289 | 290 | 287 | 290 | 27,000 |
2004/10/06 | 285 | 290 | 283 | 290 | 124,000 |
2004/10/05 | 295 | 298 | 282 | 290 | 429,000 |
2004/10/04 | 263 | 285 | 255 | 285 | 112,000 |
2004/10/01 | 265 | 265 | 262 | 262 | 7,000 |
2004/09/30 | 270 | 270 | 262 | 270 | 24,000 |
2004/09/29 | 260 | 270 | 260 | 270 | 62,000 |
2004/09/28 | 275 | 275 | 267 | 267 | 19,000 |
2004/09/27 | 275 | 280 | 275 | 275 | 29,000 |
2004/09/24 | 270 | 275 | 261 | 274 | 100,000 |
2004/09/22 | 285 | 285 | 270 | 279 | 100,000 |
2004/09/21 | 292 | 292 | 285 | 285 | 91,000 |
2004/09/17 | 291 | 299 | 283 | 292 | 317,000 |
2004/09/16 | 275 | 294 | 273 | 287 | 329,000 |
2004/09/15 | 271 | 287 | 271 | 278 | 171,000 |
2004/09/14 | 277 | 277 | 271 | 272 | 20,000 |
2004/09/13 | 270 | 271 | 267 | 270 | 14,000 |
2004/09/10 | 268 | 273 | 267 | 271 | 19,000 |
2004/09/09 | 277 | 279 | 271 | 273 | 138,000 |
2004/09/08 | 280 | 280 | 277 | 280 | 16,000 |
2004/09/07 | 282 | 282 | 276 | 281 | 35,000 |
2004/09/06 | 284 | 284 | 281 | 284 | 22,000 |
2004/09/03 | 288 | 291 | 283 | 288 | 235,000 |
2004/09/02 | 275 | 290 | 275 | 288 | 226,000 |
2004/09/01 | 265 | 288 | 265 | 285 | 374,000 |
2004/08/31 | 258 | 269 | 253 | 269 | 53,000 |
2004/08/30 | 266 | 267 | 258 | 260 | 78,000 |
2004/08/27 | 256 | 270 | 251 | 268 | 165,000 |
2004/08/26 | 258 | 258 | 252 | 256 | 19,000 |
2004/08/25 | 241 | 252 | 236 | 252 | 23,000 |
2004/08/24 | 235 | 245 | 235 | 241 | 52,000 |
2004/08/23 | 234 | 247 | 234 | 235 | 46,000 |
2004/08/20 | 227 | 230 | 227 | 230 | 2,000 |
2004/08/19 | 230 | 232 | 230 | 230 | 10,000 |
2004/08/18 | 225 | 229 | 225 | 226 | 24,000 |
2004/08/17 | 227 | 234 | 226 | 234 | 15,000 |
2004/08/16 | 230 | 230 | 222 | 224 | 8,000 |
2004/08/13 | 245 | 245 | 235 | 235 | 25,000 |
2004/08/12 | 245 | 245 | 235 | 242 | 50,000 |
2004/08/11 | 235 | 237 | 233 | 236 | 21,000 |
2004/08/10 | 221 | 232 | 221 | 232 | 34,000 |
2004/08/09 | 232 | 232 | 220 | 226 | 53,000 |
2004/08/06 | 231 | 234 | 230 | 232 | 27,000 |
2004/08/05 | 240 | 240 | 233 | 233 | 9,000 |
2004/08/04 | 233 | 240 | 231 | 240 | 32,000 |
2004/08/03 | 246 | 246 | 235 | 240 | 63,000 |
2004/08/02 | 244 | 247 | 243 | 247 | 9,000 |
2004/07/30 | 236 | 247 | 236 | 239 | 50,000 |
2004/07/29 | 244 | 244 | 230 | 230 | 62,000 |
2004/07/28 | 231 | 247 | 231 | 247 | 54,000 |
2004/07/27 | 247 | 250 | 230 | 230 | 44,000 |
2004/07/26 | 256 | 256 | 250 | 250 | 22,000 |
2004/07/23 | 265 | 267 | 254 | 260 | 91,000 |
2004/07/22 | 247 | 272 | 241 | 270 | 78,000 |
2004/07/21 | 259 | 264 | 250 | 259 | 78,000 |
2004/07/20 | 266 | 266 | 256 | 257 | 64,000 |
2004/07/16 | 257 | 274 | 257 | 266 | 71,000 |
2004/07/15 | 268 | 268 | 261 | 267 | 77,000 |
2004/07/14 | 280 | 280 | 262 | 267 | 64,000 |
2004/07/13 | 286 | 287 | 277 | 282 | 81,000 |
2004/07/12 | 278 | 287 | 278 | 282 | 104,000 |
2004/07/09 | 265 | 275 | 264 | 275 | 43,000 |
2004/07/08 | 271 | 272 | 267 | 267 | 23,000 |
2004/07/07 | 266 | 273 | 260 | 268 | 58,000 |
2004/07/06 | 275 | 275 | 269 | 270 | 60,000 |
2004/07/05 | 272 | 273 | 268 | 272 | 90,000 |
2004/07/02 | 280 | 281 | 270 | 280 | 120,000 |
2004/07/01 | 285 | 288 | 280 | 285 | 113,000 |
2004/06/30 | 283 | 290 | 281 | 290 | 93,000 |
2004/06/29 | 288 | 288 | 278 | 281 | 157,000 |
2004/06/28 | 278 | 290 | 278 | 287 | 187,000 |
2004/06/25 | 279 | 279 | 271 | 273 | 34,000 |
2004/06/24 | 268 | 283 | 267 | 280 | 180,000 |
2004/06/23 | 273 | 275 | 266 | 268 | 63,000 |
2004/06/22 | 275 | 278 | 272 | 275 | 52,000 |
2004/06/21 | 283 | 283 | 274 | 277 | 76,000 |
2004/06/18 | 287 | 289 | 271 | 280 | 192,000 |
2004/06/17 | 272 | 286 | 265 | 284 | 287,000 |
2004/06/16 | 287 | 291 | 271 | 275 | 309,000 |
2004/06/15 | 295 | 295 | 286 | 288 | 83,000 |
2004/06/14 | 304 | 306 | 296 | 296 | 264,000 |
2004/06/11 | 299 | 306 | 293 | 299 | 229,000 |
2004/06/10 | 287 | 307 | 287 | 296 | 751,000 |
2004/06/09 | 290 | 290 | 276 | 285 | 365,000 |
2004/06/08 | 292 | 295 | 272 | 290 | 233,000 |
2004/06/07 | 300 | 309 | 289 | 290 | 775,000 |
2004/06/04 | 272 | 290 | 272 | 290 | 270,000 |
2004/06/03 | 293 | 294 | 271 | 281 | 287,000 |
2004/06/02 | 278 | 297 | 277 | 296 | 458,000 |
2004/06/01 | 256 | 289 | 255 | 276 | 687,000 |
2004/05/31 | 253 | 265 | 250 | 258 | 162,000 |
2004/05/28 | 245 | 260 | 240 | 258 | 172,000 |
2004/05/27 | 233 | 244 | 231 | 244 | 134,000 |
2004/05/26 | 228 | 238 | 228 | 231 | 57,000 |
2004/05/25 | 225 | 228 | 223 | 223 | 24,000 |
2004/05/24 | 223 | 224 | 215 | 224 | 31,000 |
2004/05/21 | 214 | 215 | 210 | 214 | 47,000 |
2004/05/20 | 214 | 214 | 207 | 211 | 87,000 |
2004/05/19 | 205 | 222 | 205 | 213 | 39,000 |
2004/05/18 | 195 | 204 | 195 | 200 | 71,000 |
2004/05/17 | 225 | 226 | 205 | 205 | 60,000 |
2004/05/14 | 232 | 233 | 228 | 230 | 58,000 |
2004/05/13 | 231 | 236 | 231 | 236 | 22,000 |
2004/05/12 | 226 | 236 | 226 | 230 | 50,000 |
2004/05/11 | 221 | 230 | 219 | 226 | 53,000 |
2004/05/10 | 246 | 247 | 222 | 230 | 89,000 |
2004/05/07 | 250 | 254 | 249 | 252 | 53,000 |
2004/05/06 | 252 | 260 | 252 | 252 | 67,000 |
2004/04/30 | 252 | 260 | 251 | 252 | 24,000 |
2004/04/28 | 259 | 265 | 258 | 258 | 71,000 |
2004/04/27 | 261 | 263 | 260 | 263 | 21,000 |
2004/04/26 | 263 | 265 | 260 | 260 | 106,000 |
2004/04/23 | 253 | 258 | 252 | 256 | 60,000 |
2004/04/22 | 249 | 253 | 248 | 251 | 51,000 |
2004/04/21 | 252 | 253 | 243 | 248 | 26,000 |
2004/04/20 | 253 | 256 | 253 | 253 | 37,000 |
2004/04/19 | 265 | 266 | 248 | 253 | 101,000 |
2004/04/16 | 265 | 265 | 260 | 264 | 35,000 |
2004/04/15 | 275 | 277 | 256 | 260 | 194,000 |
2004/04/14 | 257 | 272 | 256 | 270 | 235,000 |
2004/04/13 | 257 | 258 | 254 | 257 | 96,000 |
2004/04/12 | 255 | 258 | 250 | 257 | 62,000 |
2004/04/09 | 253 | 253 | 242 | 244 | 105,000 |
2004/04/08 | 256 | 260 | 254 | 254 | 80,000 |
2004/04/07 | 263 | 263 | 256 | 256 | 290,000 |
2004/04/06 | 254 | 263 | 244 | 263 | 285,000 |
2004/04/05 | 233 | 241 | 232 | 239 | 161,000 |
2004/04/02 | 228 | 232 | 227 | 230 | 89,000 |
2004/04/01 | 221 | 234 | 221 | 232 | 77,000 |
2004/03/31 | 231 | 233 | 227 | 228 | 33,000 |
2004/03/30 | 236 | 237 | 228 | 228 | 97,000 |
2004/03/29 | 234 | 234 | 228 | 234 | 39,000 |
2004/03/26 | 230 | 234 | 227 | 227 | 44,000 |
2004/03/25 | 227 | 230 | 223 | 228 | 45,000 |
2004/03/24 | 227 | 227 | 223 | 225 | 37,000 |
2004/03/23 | 225 | 229 | 220 | 225 | 44,000 |
2004/03/22 | 230 | 230 | 222 | 230 | 46,000 |
2004/03/19 | 230 | 230 | 227 | 230 | 59,000 |
2004/03/18 | 233 | 236 | 230 | 231 | 65,000 |
2004/03/17 | 235 | 239 | 233 | 235 | 53,000 |
2004/03/16 | 238 | 239 | 233 | 239 | 77,000 |
2004/03/15 | 235 | 241 | 235 | 239 | 98,000 |
2004/03/12 | 232 | 235 | 232 | 235 | 54,000 |
2004/03/11 | 232 | 236 | 228 | 236 | 68,000 |
2004/03/10 | 232 | 235 | 230 | 232 | 43,000 |
2004/03/09 | 236 | 236 | 226 | 231 | 130,000 |
2004/03/08 | 238 | 238 | 235 | 238 | 71,000 |
2004/03/05 | 240 | 241 | 236 | 236 | 46,000 |
2004/03/04 | 240 | 241 | 235 | 240 | 102,000 |
2004/03/03 | 238 | 238 | 234 | 238 | 150,000 |
2004/03/02 | 230 | 234 | 228 | 234 | 187,000 |
2004/03/01 | 224 | 228 | 224 | 225 | 83,000 |
2004/02/27 | 218 | 221 | 218 | 221 | 32,000 |
2004/02/26 | 221 | 221 | 219 | 219 | 49,000 |
2004/02/25 | 220 | 224 | 220 | 221 | 43,000 |
2004/02/24 | 223 | 230 | 223 | 225 | 16,000 |
2004/02/23 | 222 | 230 | 220 | 225 | 33,000 |
2004/02/20 | 224 | 226 | 223 | 223 | 18,000 |
2004/02/19 | 229 | 231 | 225 | 226 | 39,000 |
2004/02/18 | 233 | 233 | 229 | 229 | 31,000 |
2004/02/17 | 236 | 236 | 232 | 233 | 28,000 |
2004/02/16 | 230 | 235 | 226 | 235 | 43,000 |
2004/02/13 | 228 | 231 | 227 | 230 | 23,000 |
2004/02/12 | 227 | 228 | 225 | 228 | 16,000 |
2004/02/10 | 225 | 225 | 221 | 222 | 19,000 |
2004/02/09 | 225 | 228 | 223 | 225 | 35,000 |
2004/02/06 | 223 | 229 | 221 | 222 | 29,000 |
2004/02/05 | 219 | 223 | 218 | 220 | 30,000 |
2004/02/04 | 230 | 232 | 219 | 219 | 47,000 |
2004/02/03 | 233 | 233 | 225 | 226 | 64,000 |
2004/02/02 | 242 | 242 | 232 | 235 | 58,000 |
2004/01/30 | 219 | 246 | 218 | 238 | 167,000 |
2004/01/29 | 219 | 224 | 215 | 219 | 110,000 |
2004/01/28 | 236 | 236 | 226 | 229 | 116,000 |
2004/01/27 | 243 | 246 | 241 | 241 | 95,000 |
2004/01/26 | 250 | 250 | 241 | 246 | 125,000 |
2004/01/23 | 251 | 253 | 250 | 250 | 87,000 |
2004/01/22 | 258 | 258 | 251 | 251 | 59,000 |
2004/01/21 | 248 | 255 | 248 | 250 | 96,000 |
2004/01/20 | 265 | 265 | 251 | 253 | 136,000 |
2004/01/19 | 255 | 268 | 254 | 260 | 322,000 |
2004/01/16 | 250 | 260 | 246 | 250 | 239,000 |
2004/01/15 | 248 | 261 | 246 | 256 | 640,000 |
2004/01/14 | 228 | 245 | 225 | 245 | 295,000 |
2004/01/13 | 239 | 239 | 228 | 228 | 106,000 |
2004/01/09 | 230 | 235 | 225 | 234 | 219,000 |
2004/01/08 | 210 | 238 | 205 | 235 | 211,000 |
2004/01/07 | 210 | 215 | 206 | 215 | 97,000 |
2004/01/06 | 226 | 226 | 213 | 216 | 286,000 |
2004/01/05 | 204 | 220 | 200 | 219 | 348,000 |