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 |
|---|---|---|---|---|---|
| 2006/12/29 | 210 | 214 | 210 | 214 | 4,000 |
| 2006/12/28 | 216 | 217 | 212 | 212 | 8,000 |
| 2006/12/27 | 210 | 220 | 210 | 215 | 19,000 |
| 2006/12/26 | 203 | 206 | 203 | 206 | 34,000 |
| 2006/12/25 | 206 | 206 | 204 | 204 | 27,000 |
| 2006/12/22 | 209 | 212 | 208 | 210 | 51,000 |
| 2006/12/21 | 214 | 214 | 209 | 210 | 61,000 |
| 2006/12/20 | 217 | 217 | 212 | 214 | 36,000 |
| 2006/12/19 | 222 | 222 | 214 | 214 | 32,000 |
| 2006/12/18 | 221 | 225 | 215 | 223 | 48,000 |
| 2006/12/15 | 227 | 230 | 222 | 223 | 56,000 |
| 2006/12/14 | 233 | 235 | 225 | 227 | 71,000 |
| 2006/12/13 | 238 | 239 | 233 | 237 | 16,000 |
| 2006/12/12 | 237 | 240 | 232 | 236 | 26,000 |
| 2006/12/11 | 229 | 232 | 229 | 232 | 18,000 |
| 2006/12/08 | 224 | 230 | 224 | 229 | 48,000 |
| 2006/12/07 | 217 | 224 | 216 | 224 | 64,000 |
| 2006/12/06 | 221 | 221 | 215 | 216 | 61,000 |
| 2006/12/05 | 220 | 221 | 218 | 221 | 68,000 |
| 2006/12/04 | 228 | 228 | 225 | 225 | 17,000 |
| 2006/12/01 | 224 | 231 | 222 | 231 | 16,000 |
| 2006/11/30 | 219 | 225 | 217 | 225 | 35,000 |
| 2006/11/29 | 216 | 218 | 212 | 215 | 51,000 |
| 2006/11/28 | 212 | 219 | 208 | 213 | 70,000 |
| 2006/11/27 | 222 | 225 | 216 | 217 | 18,000 |
| 2006/11/24 | 223 | 224 | 222 | 223 | 22,000 |
| 2006/11/22 | 206 | 228 | 204 | 228 | 46,000 |
| 2006/11/21 | 210 | 210 | 202 | 207 | 71,000 |
| 2006/11/20 | 229 | 229 | 201 | 220 | 44,000 |
| 2006/11/17 | 244 | 245 | 234 | 234 | 118,000 |
| 2006/11/16 | 237 | 254 | 237 | 254 | 25,000 |
| 2006/11/15 | 244 | 244 | 241 | 241 | 15,000 |
| 2006/11/14 | 235 | 240 | 235 | 240 | 16,000 |
| 2006/11/13 | 244 | 244 | 240 | 240 | 5,000 |
| 2006/11/10 | 242 | 253 | 242 | 245 | 98,000 |
| 2006/11/09 | 254 | 255 | 246 | 250 | 72,000 |
| 2006/11/08 | 260 | 260 | 251 | 251 | 82,000 |
| 2006/11/07 | 258 | 258 | 251 | 255 | 16,000 |
| 2006/11/06 | 255 | 261 | 255 | 261 | 22,000 |
| 2006/11/02 | 255 | 259 | 255 | 258 | 5,000 |
| 2006/11/01 | 258 | 261 | 257 | 258 | 13,000 |
| 2006/10/31 | 262 | 262 | 257 | 258 | 20,000 |
| 2006/10/30 | 264 | 264 | 260 | 261 | 8,000 |
| 2006/10/27 | 261 | 272 | 261 | 262 | 48,000 |
| 2006/10/26 | 259 | 260 | 259 | 259 | 4,000 |
| 2006/10/25 | 261 | 261 | 256 | 256 | 16,000 |
| 2006/10/24 | 259 | 262 | 258 | 258 | 20,000 |
| 2006/10/23 | 255 | 261 | 255 | 257 | 25,000 |
| 2006/10/20 | 263 | 263 | 259 | 259 | 29,000 |
| 2006/10/19 | 265 | 265 | 258 | 263 | 67,000 |
| 2006/10/18 | 260 | 264 | 258 | 264 | 7,000 |
| 2006/10/17 | 265 | 265 | 258 | 265 | 50,000 |
| 2006/10/16 | 252 | 265 | 252 | 265 | 40,000 |
| 2006/10/13 | 254 | 257 | 250 | 257 | 29,000 |
| 2006/10/12 | 237 | 250 | 234 | 250 | 48,000 |
| 2006/10/11 | 255 | 258 | 240 | 242 | 83,000 |
| 2006/10/10 | 260 | 261 | 245 | 260 | 49,000 |
| 2006/10/06 | 277 | 277 | 268 | 269 | 41,000 |
| 2006/10/05 | 281 | 284 | 275 | 275 | 19,000 |
| 2006/10/04 | 287 | 287 | 278 | 278 | 48,000 |
| 2006/10/03 | 278 | 288 | 278 | 288 | 40,000 |
| 2006/10/02 | 287 | 291 | 285 | 285 | 33,000 |
| 2006/09/29 | 275 | 290 | 274 | 290 | 200,000 |
| 2006/09/28 | 267 | 278 | 267 | 276 | 57,000 |
| 2006/09/27 | 264 | 270 | 264 | 270 | 27,000 |
| 2006/09/26 | 270 | 273 | 266 | 269 | 41,000 |
| 2006/09/25 | 271 | 276 | 269 | 271 | 36,000 |
| 2006/09/22 | 267 | 276 | 265 | 274 | 95,000 |
| 2006/09/21 | 259 | 269 | 259 | 266 | 58,000 |
| 2006/09/20 | 260 | 261 | 256 | 257 | 40,000 |
| 2006/09/19 | 269 | 270 | 258 | 262 | 66,000 |
| 2006/09/15 | 277 | 279 | 266 | 268 | 131,000 |
| 2006/09/14 | 262 | 275 | 262 | 274 | 276,000 |
| 2006/09/13 | 256 | 256 | 252 | 255 | 45,000 |
| 2006/09/12 | 252 | 254 | 248 | 254 | 61,000 |
| 2006/09/11 | 254 | 255 | 251 | 252 | 35,000 |
| 2006/09/08 | 245 | 248 | 241 | 247 | 39,000 |
| 2006/09/07 | 246 | 250 | 246 | 248 | 30,000 |
| 2006/09/06 | 250 | 252 | 248 | 251 | 27,000 |
| 2006/09/05 | 256 | 259 | 251 | 255 | 49,000 |
| 2006/09/04 | 262 | 262 | 253 | 259 | 44,000 |
| 2006/09/01 | 256 | 265 | 255 | 258 | 142,000 |
| 2006/08/31 | 248 | 257 | 248 | 251 | 46,000 |
| 2006/08/30 | 247 | 249 | 239 | 249 | 34,000 |
| 2006/08/29 | 236 | 242 | 236 | 242 | 16,000 |
| 2006/08/28 | 235 | 240 | 232 | 236 | 53,000 |
| 2006/08/25 | 239 | 240 | 234 | 239 | 30,000 |
| 2006/08/24 | 248 | 248 | 238 | 240 | 33,000 |
| 2006/08/23 | 243 | 248 | 243 | 248 | 19,000 |
| 2006/08/22 | 250 | 250 | 244 | 245 | 20,000 |
| 2006/08/21 | 251 | 251 | 245 | 245 | 83,000 |
| 2006/08/18 | 246 | 247 | 239 | 245 | 62,000 |
| 2006/08/17 | 248 | 250 | 238 | 241 | 133,000 |
| 2006/08/16 | 239 | 248 | 239 | 245 | 72,000 |
| 2006/08/15 | 237 | 240 | 232 | 235 | 103,000 |
| 2006/08/14 | 221 | 242 | 221 | 242 | 185,000 |
| 2006/08/11 | 219 | 225 | 212 | 217 | 48,000 |
| 2006/08/10 | 205 | 210 | 205 | 210 | 13,000 |
| 2006/08/09 | 205 | 209 | 203 | 209 | 11,000 |
| 2006/08/08 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/08/07 | 210 | 210 | 205 | 205 | 16,000 |
| 2006/08/04 | 210 | 210 | 205 | 210 | 20,000 |
| 2006/08/03 | 203 | 208 | 203 | 208 | 48,000 |
| 2006/08/02 | 206 | 206 | 203 | 203 | 17,000 |
| 2006/08/01 | 206 | 206 | 205 | 206 | 16,000 |
| 2006/07/31 | 206 | 207 | 204 | 207 | 9,000 |
| 2006/07/28 | 201 | 201 | 196 | 201 | 16,000 |
| 2006/07/27 | 200 | 200 | 198 | 198 | 19,000 |
| 2006/07/26 | 200 | 202 | 197 | 201 | 11,000 |
| 2006/07/25 | 200 | 204 | 200 | 200 | 32,000 |
| 2006/07/24 | 200 | 203 | 196 | 200 | 14,000 |
| 2006/07/21 | 193 | 202 | 188 | 200 | 26,000 |
| 2006/07/20 | 196 | 200 | 196 | 198 | 27,000 |
| 2006/07/19 | 188 | 195 | 182 | 190 | 91,000 |
| 2006/07/18 | 202 | 202 | 183 | 189 | 109,000 |
| 2006/07/14 | 203 | 208 | 202 | 206 | 20,000 |
| 2006/07/13 | 214 | 216 | 210 | 210 | 18,000 |
| 2006/07/12 | 215 | 217 | 215 | 215 | 17,000 |
| 2006/07/11 | 227 | 227 | 217 | 217 | 35,000 |
| 2006/07/10 | 221 | 224 | 219 | 220 | 22,000 |
| 2006/07/07 | 227 | 227 | 223 | 223 | 13,000 |
| 2006/07/06 | 225 | 227 | 223 | 223 | 33,000 |
| 2006/07/05 | 228 | 230 | 225 | 225 | 37,000 |
| 2006/07/04 | 235 | 235 | 230 | 231 | 25,000 |
| 2006/07/03 | 230 | 235 | 228 | 228 | 57,000 |
| 2006/06/30 | 228 | 233 | 228 | 230 | 90,000 |
| 2006/06/29 | 222 | 226 | 222 | 226 | 15,000 |
| 2006/06/28 | 226 | 226 | 220 | 222 | 22,000 |
| 2006/06/27 | 224 | 226 | 220 | 225 | 23,000 |
| 2006/06/26 | 224 | 225 | 223 | 224 | 15,000 |
| 2006/06/23 | 229 | 231 | 221 | 222 | 21,000 |
| 2006/06/22 | 229 | 233 | 228 | 232 | 22,000 |
| 2006/06/21 | 232 | 232 | 224 | 226 | 19,000 |
| 2006/06/20 | 231 | 231 | 228 | 228 | 25,000 |
| 2006/06/19 | 233 | 234 | 228 | 231 | 27,000 |
| 2006/06/16 | 239 | 239 | 224 | 233 | 72,000 |
| 2006/06/15 | 218 | 224 | 218 | 224 | 52,000 |
| 2006/06/14 | 210 | 215 | 205 | 213 | 74,000 |
| 2006/06/13 | 218 | 221 | 215 | 215 | 33,000 |
| 2006/06/12 | 211 | 226 | 209 | 226 | 31,000 |
| 2006/06/09 | 209 | 220 | 209 | 220 | 50,000 |
| 2006/06/08 | 210 | 215 | 200 | 209 | 103,000 |
| 2006/06/07 | 213 | 225 | 213 | 216 | 69,000 |
| 2006/06/06 | 218 | 218 | 201 | 212 | 43,000 |
| 2006/06/05 | 220 | 223 | 215 | 223 | 27,000 |
| 2006/06/02 | 213 | 222 | 188 | 222 | 238,000 |
| 2006/06/01 | 230 | 238 | 209 | 209 | 93,000 |
| 2006/05/31 | 229 | 237 | 226 | 226 | 92,000 |
| 2006/05/30 | 247 | 255 | 244 | 244 | 41,000 |
| 2006/05/29 | 250 | 257 | 250 | 252 | 48,000 |
| 2006/05/26 | 253 | 256 | 252 | 253 | 21,000 |
| 2006/05/25 | 253 | 256 | 251 | 251 | 8,000 |
| 2006/05/24 | 256 | 257 | 248 | 248 | 41,000 |
| 2006/05/23 | 261 | 269 | 246 | 255 | 35,000 |
| 2006/05/22 | 276 | 279 | 261 | 269 | 48,000 |
| 2006/05/19 | 262 | 271 | 256 | 271 | 90,000 |
| 2006/05/18 | 259 | 260 | 241 | 260 | 78,000 |
| 2006/05/17 | 249 | 262 | 249 | 260 | 89,000 |
| 2006/05/16 | 265 | 267 | 241 | 241 | 97,000 |
| 2006/05/15 | 263 | 268 | 263 | 264 | 54,000 |
| 2006/05/12 | 265 | 275 | 260 | 270 | 112,000 |
| 2006/05/11 | 283 | 290 | 268 | 277 | 94,000 |
| 2006/05/10 | 293 | 295 | 285 | 285 | 82,000 |
| 2006/05/09 | 296 | 301 | 292 | 293 | 53,000 |
| 2006/05/08 | 294 | 296 | 291 | 294 | 35,000 |
| 2006/05/02 | 287 | 293 | 287 | 293 | 71,000 |
| 2006/05/01 | 295 | 295 | 287 | 287 | 67,000 |
| 2006/04/28 | 304 | 304 | 289 | 294 | 121,000 |
| 2006/04/27 | 301 | 307 | 297 | 299 | 160,000 |
| 2006/04/26 | 308 | 308 | 300 | 302 | 115,000 |
| 2006/04/25 | 295 | 310 | 293 | 310 | 242,000 |
| 2006/04/24 | 310 | 313 | 287 | 292 | 461,000 |
| 2006/04/21 | 316 | 333 | 307 | 310 | 959,000 |
| 2006/04/20 | 305 | 319 | 302 | 317 | 513,000 |
| 2006/04/19 | 313 | 318 | 298 | 303 | 627,000 |
| 2006/04/18 | 282 | 306 | 280 | 306 | 324,000 |
| 2006/04/17 | 295 | 309 | 280 | 282 | 1,155,000 |
| 2006/04/14 | 284 | 299 | 283 | 299 | 613,000 |
| 2006/04/13 | 278 | 282 | 274 | 279 | 127,000 |
| 2006/04/12 | 273 | 277 | 270 | 275 | 42,000 |
| 2006/04/11 | 275 | 279 | 270 | 273 | 126,000 |
| 2006/04/10 | 279 | 279 | 270 | 274 | 139,000 |
| 2006/04/07 | 285 | 285 | 276 | 276 | 65,000 |
| 2006/04/06 | 285 | 290 | 279 | 280 | 166,000 |
| 2006/04/05 | 269 | 290 | 269 | 280 | 516,000 |
| 2006/04/04 | 269 | 273 | 267 | 268 | 212,000 |
| 2006/04/03 | 265 | 270 | 264 | 268 | 221,000 |
| 2006/03/31 | 257 | 260 | 254 | 260 | 89,000 |
| 2006/03/30 | 262 | 262 | 256 | 258 | 79,000 |
| 2006/03/29 | 263 | 263 | 257 | 260 | 75,000 |
| 2006/03/28 | 260 | 262 | 258 | 260 | 115,000 |
| 2006/03/27 | 264 | 264 | 258 | 260 | 87,000 |
| 2006/03/24 | 259 | 266 | 257 | 259 | 138,000 |
| 2006/03/23 | 269 | 276 | 263 | 266 | 763,000 |
| 2006/03/22 | 244 | 249 | 241 | 244 | 62,000 |
| 2006/03/20 | 244 | 246 | 240 | 240 | 72,000 |
| 2006/03/17 | 252 | 252 | 241 | 246 | 92,000 |
| 2006/03/16 | 258 | 266 | 244 | 249 | 332,000 |
| 2006/03/15 | 244 | 272 | 243 | 262 | 1,422,000 |
| 2006/03/14 | 226 | 242 | 224 | 240 | 410,000 |
| 2006/03/13 | 228 | 228 | 223 | 225 | 66,000 |
| 2006/03/10 | 213 | 230 | 212 | 220 | 225,000 |
| 2006/03/09 | 208 | 221 | 203 | 211 | 129,000 |
| 2006/03/08 | 208 | 210 | 205 | 207 | 49,000 |
| 2006/03/07 | 209 | 210 | 203 | 207 | 66,000 |
| 2006/03/06 | 202 | 210 | 202 | 208 | 57,000 |
| 2006/03/03 | 208 | 215 | 202 | 212 | 81,000 |
| 2006/03/02 | 222 | 222 | 210 | 213 | 88,000 |
| 2006/03/01 | 219 | 227 | 216 | 216 | 74,000 |
| 2006/02/28 | 225 | 234 | 212 | 226 | 105,000 |
| 2006/02/27 | 237 | 244 | 225 | 225 | 454,000 |
| 2006/02/24 | 201 | 230 | 197 | 223 | 358,000 |
| 2006/02/23 | 193 | 197 | 185 | 196 | 269,000 |
| 2006/02/22 | 182 | 184 | 175 | 178 | 322,000 |
| 2006/02/21 | 165 | 179 | 157 | 179 | 1,208,000 |
| 2006/02/20 | 203 | 206 | 146 | 164 | 875,000 |
| 2006/02/17 | 236 | 236 | 203 | 213 | 287,000 |
| 2006/02/16 | 244 | 245 | 230 | 237 | 71,000 |
| 2006/02/15 | 253 | 254 | 237 | 244 | 117,000 |
| 2006/02/14 | 255 | 257 | 240 | 252 | 169,000 |
| 2006/02/13 | 285 | 285 | 255 | 255 | 143,000 |
| 2006/02/10 | 286 | 290 | 282 | 290 | 41,000 |
| 2006/02/09 | 287 | 291 | 286 | 290 | 37,000 |
| 2006/02/08 | 296 | 296 | 286 | 293 | 31,000 |
| 2006/02/07 | 288 | 298 | 287 | 290 | 37,000 |
| 2006/02/06 | 290 | 293 | 287 | 293 | 59,000 |
| 2006/02/03 | 293 | 295 | 290 | 295 | 40,000 |
| 2006/02/02 | 295 | 300 | 293 | 297 | 49,000 |
| 2006/02/01 | 299 | 299 | 295 | 299 | 38,000 |
| 2006/01/31 | 302 | 302 | 295 | 302 | 44,000 |
| 2006/01/30 | 307 | 307 | 296 | 297 | 49,000 |
| 2006/01/27 | 297 | 307 | 294 | 302 | 99,000 |
| 2006/01/26 | 290 | 294 | 278 | 293 | 80,000 |
| 2006/01/25 | 283 | 297 | 272 | 285 | 291,000 |
| 2006/01/24 | 265 | 274 | 263 | 274 | 60,000 |
| 2006/01/23 | 270 | 281 | 265 | 270 | 72,000 |
| 2006/01/20 | 287 | 292 | 275 | 282 | 114,000 |
| 2006/01/19 | 263 | 300 | 260 | 297 | 140,000 |
| 2006/01/18 | 300 | 300 | 253 | 273 | 94,000 |
| 2006/01/17 | 305 | 308 | 300 | 307 | 58,000 |
| 2006/01/16 | 309 | 312 | 307 | 310 | 69,000 |
| 2006/01/13 | 312 | 313 | 306 | 309 | 36,000 |
| 2006/01/12 | 311 | 311 | 306 | 311 | 56,000 |
| 2006/01/11 | 315 | 315 | 310 | 313 | 75,000 |
| 2006/01/10 | 318 | 323 | 300 | 312 | 209,000 |
| 2006/01/06 | 303 | 318 | 303 | 313 | 297,000 |
| 2006/01/05 | 300 | 300 | 289 | 300 | 125,000 |
| 2006/01/04 | 297 | 301 | 295 | 299 | 56,000 |