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 |
---|---|---|---|---|---|
2007/12/28 | 126 | 126 | 125 | 125 | 13,000 |
2007/12/27 | 122 | 126 | 122 | 126 | 18,000 |
2007/12/26 | 121 | 128 | 121 | 123 | 13,000 |
2007/12/25 | 122 | 122 | 117 | 119 | 15,000 |
2007/12/21 | 121 | 122 | 121 | 122 | 13,000 |
2007/12/20 | 128 | 128 | 124 | 125 | 15,000 |
2007/12/19 | 133 | 133 | 125 | 125 | 5,000 |
2007/12/18 | 121 | 128 | 121 | 128 | 7,000 |
2007/12/17 | 130 | 130 | 125 | 125 | 6,000 |
2007/12/14 | 130 | 131 | 130 | 130 | 15,000 |
2007/12/13 | 132 | 132 | 130 | 130 | 21,000 |
2007/12/12 | 133 | 134 | 132 | 134 | 12,000 |
2007/12/11 | 134 | 134 | 132 | 133 | 26,000 |
2007/12/10 | 137 | 137 | 133 | 133 | 15,000 |
2007/12/07 | 138 | 138 | 133 | 134 | 27,000 |
2007/12/06 | 135 | 138 | 135 | 138 | 5,000 |
2007/12/05 | 138 | 138 | 138 | 138 | 9,000 |
2007/12/04 | 134 | 134 | 134 | 134 | 3,000 |
2007/12/03 | 134 | 134 | 133 | 133 | 7,000 |
2007/11/30 | 132 | 133 | 132 | 133 | 3,000 |
2007/11/29 | 130 | 134 | 130 | 134 | 6,000 |
2007/11/28 | 131 | 132 | 128 | 132 | 13,000 |
2007/11/27 | 127 | 129 | 119 | 127 | 29,000 |
2007/11/26 | 127 | 128 | 126 | 128 | 5,000 |
2007/11/22 | 130 | 130 | 124 | 124 | 42,000 |
2007/11/21 | 135 | 135 | 130 | 130 | 8,000 |
2007/11/20 | 132 | 132 | 123 | 130 | 25,000 |
2007/11/19 | 131 | 134 | 131 | 132 | 13,000 |
2007/11/16 | 135 | 138 | 135 | 135 | 7,000 |
2007/11/15 | 136 | 136 | 135 | 136 | 4,000 |
2007/11/14 | 135 | 139 | 135 | 139 | 24,000 |
2007/11/13 | 130 | 130 | 130 | 130 | 8,000 |
2007/11/12 | 135 | 135 | 133 | 135 | 53,000 |
2007/11/09 | 139 | 139 | 133 | 133 | 14,000 |
2007/11/08 | 137 | 137 | 135 | 136 | 17,000 |
2007/11/07 | 144 | 144 | 135 | 142 | 15,000 |
2007/11/06 | 144 | 145 | 144 | 144 | 3,000 |
2007/11/05 | 149 | 149 | 148 | 148 | 6,000 |
2007/11/02 | 150 | 150 | 150 | 150 | 39,000 |
2007/11/01 | 150 | 152 | 147 | 152 | 13,000 |
2007/10/31 | 155 | 155 | 150 | 150 | 6,000 |
2007/10/29 | 150 | 154 | 150 | 154 | 11,000 |
2007/10/26 | 157 | 157 | 150 | 150 | 16,000 |
2007/10/25 | 158 | 158 | 153 | 153 | 2,000 |
2007/10/24 | 156 | 160 | 156 | 157 | 38,000 |
2007/10/23 | 149 | 151 | 149 | 151 | 12,000 |
2007/10/22 | 142 | 149 | 142 | 149 | 38,000 |
2007/10/19 | 145 | 149 | 145 | 149 | 28,000 |
2007/10/18 | 148 | 148 | 145 | 145 | 4,000 |
2007/10/17 | 144 | 146 | 144 | 145 | 4,000 |
2007/10/16 | 144 | 145 | 143 | 145 | 11,000 |
2007/10/15 | 149 | 149 | 147 | 147 | 6,000 |
2007/10/12 | 150 | 150 | 150 | 150 | 2,000 |
2007/10/11 | 147 | 150 | 147 | 150 | 27,000 |
2007/10/10 | 149 | 149 | 147 | 149 | 20,000 |
2007/10/09 | 144 | 147 | 144 | 147 | 22,000 |
2007/10/05 | 146 | 147 | 145 | 145 | 8,000 |
2007/10/04 | 148 | 149 | 147 | 147 | 10,000 |
2007/10/03 | 142 | 150 | 142 | 148 | 16,000 |
2007/10/02 | 145 | 148 | 142 | 144 | 12,000 |
2007/10/01 | 149 | 150 | 149 | 149 | 11,000 |
2007/09/28 | 147 | 148 | 145 | 148 | 16,000 |
2007/09/27 | 144 | 152 | 144 | 146 | 15,000 |
2007/09/26 | 141 | 144 | 139 | 144 | 6,000 |
2007/09/25 | 144 | 144 | 139 | 139 | 4,000 |
2007/09/21 | 140 | 146 | 136 | 146 | 18,000 |
2007/09/20 | 140 | 145 | 140 | 145 | 15,000 |
2007/09/19 | 137 | 140 | 137 | 137 | 12,000 |
2007/09/18 | 134 | 135 | 134 | 135 | 22,000 |
2007/09/14 | 136 | 137 | 135 | 135 | 18,000 |
2007/09/13 | 139 | 140 | 136 | 136 | 16,000 |
2007/09/12 | 136 | 143 | 136 | 140 | 34,000 |
2007/09/11 | 138 | 138 | 128 | 135 | 69,000 |
2007/09/10 | 142 | 142 | 139 | 139 | 28,000 |
2007/09/07 | 145 | 146 | 145 | 146 | 12,000 |
2007/09/06 | 150 | 150 | 143 | 147 | 20,000 |
2007/09/05 | 149 | 152 | 149 | 150 | 6,000 |
2007/09/04 | 152 | 152 | 151 | 152 | 7,000 |
2007/09/03 | 150 | 152 | 150 | 152 | 5,000 |
2007/08/31 | 148 | 151 | 147 | 151 | 11,000 |
2007/08/30 | 150 | 150 | 147 | 150 | 29,000 |
2007/08/29 | 154 | 154 | 146 | 149 | 45,000 |
2007/08/28 | 158 | 159 | 158 | 159 | 4,000 |
2007/08/27 | 160 | 160 | 152 | 157 | 22,000 |
2007/08/24 | 151 | 151 | 150 | 150 | 10,000 |
2007/08/23 | 144 | 150 | 144 | 147 | 14,000 |
2007/08/22 | 141 | 144 | 141 | 144 | 11,000 |
2007/08/21 | 146 | 148 | 142 | 143 | 23,000 |
2007/08/20 | 147 | 150 | 144 | 144 | 27,000 |
2007/08/17 | 151 | 151 | 145 | 145 | 45,000 |
2007/08/16 | 154 | 155 | 150 | 155 | 39,000 |
2007/08/15 | 150 | 156 | 149 | 155 | 27,000 |
2007/08/14 | 161 | 161 | 152 | 153 | 50,000 |
2007/08/13 | 164 | 164 | 160 | 160 | 13,000 |
2007/08/10 | 168 | 168 | 157 | 159 | 30,000 |
2007/08/09 | 173 | 173 | 168 | 169 | 27,000 |
2007/08/08 | 173 | 175 | 170 | 170 | 46,000 |
2007/08/07 | 173 | 175 | 173 | 173 | 4,000 |
2007/08/06 | 175 | 175 | 173 | 173 | 25,000 |
2007/08/03 | 174 | 175 | 173 | 173 | 3,000 |
2007/08/02 | 177 | 177 | 174 | 175 | 13,000 |
2007/08/01 | 175 | 177 | 175 | 175 | 6,000 |
2007/07/31 | 174 | 178 | 174 | 177 | 7,000 |
2007/07/30 | 170 | 173 | 170 | 173 | 12,000 |
2007/07/27 | 174 | 177 | 172 | 172 | 30,000 |
2007/07/26 | 182 | 182 | 176 | 176 | 13,000 |
2007/07/25 | 178 | 180 | 176 | 180 | 14,000 |
2007/07/24 | 181 | 181 | 180 | 180 | 22,000 |
2007/07/23 | 179 | 183 | 178 | 181 | 49,000 |
2007/07/20 | 184 | 184 | 180 | 181 | 32,000 |
2007/07/19 | 185 | 188 | 185 | 185 | 22,000 |
2007/07/18 | 189 | 189 | 185 | 185 | 10,000 |
2007/07/17 | 190 | 190 | 186 | 187 | 20,000 |
2007/07/13 | 189 | 189 | 187 | 188 | 28,000 |
2007/07/12 | 192 | 192 | 189 | 189 | 23,000 |
2007/07/11 | 186 | 191 | 186 | 190 | 31,000 |
2007/07/10 | 189 | 189 | 187 | 187 | 22,000 |
2007/07/09 | 192 | 194 | 183 | 188 | 105,000 |
2007/07/06 | 183 | 207 | 180 | 192 | 440,000 |
2007/07/05 | 176 | 188 | 176 | 178 | 108,000 |
2007/07/04 | 178 | 178 | 174 | 176 | 37,000 |
2007/07/03 | 179 | 179 | 178 | 178 | 19,000 |
2007/07/02 | 179 | 179 | 177 | 179 | 21,000 |
2007/06/29 | 179 | 179 | 177 | 178 | 10,000 |
2007/06/28 | 178 | 179 | 178 | 179 | 14,000 |
2007/06/27 | 177 | 179 | 177 | 178 | 14,000 |
2007/06/26 | 177 | 180 | 177 | 177 | 21,000 |
2007/06/25 | 178 | 178 | 176 | 177 | 40,000 |
2007/06/22 | 182 | 182 | 178 | 179 | 32,000 |
2007/06/21 | 180 | 181 | 180 | 180 | 44,000 |
2007/06/20 | 179 | 182 | 178 | 180 | 64,000 |
2007/06/19 | 178 | 178 | 176 | 177 | 16,000 |
2007/06/18 | 179 | 179 | 177 | 177 | 21,000 |
2007/06/15 | 178 | 179 | 177 | 179 | 24,000 |
2007/06/14 | 177 | 179 | 177 | 177 | 20,000 |
2007/06/13 | 177 | 179 | 176 | 179 | 26,000 |
2007/06/12 | 179 | 180 | 178 | 179 | 11,000 |
2007/06/11 | 177 | 181 | 177 | 179 | 62,000 |
2007/06/08 | 177 | 178 | 176 | 176 | 43,000 |
2007/06/07 | 180 | 180 | 177 | 179 | 50,000 |
2007/06/06 | 178 | 181 | 177 | 180 | 66,000 |
2007/06/05 | 181 | 181 | 177 | 177 | 20,000 |
2007/06/04 | 183 | 183 | 180 | 181 | 30,000 |
2007/06/01 | 185 | 185 | 181 | 181 | 7,000 |
2007/05/31 | 179 | 186 | 179 | 181 | 36,000 |
2007/05/30 | 178 | 179 | 176 | 179 | 22,000 |
2007/05/29 | 175 | 178 | 175 | 178 | 31,000 |
2007/05/28 | 173 | 174 | 172 | 174 | 16,000 |
2007/05/25 | 173 | 175 | 170 | 174 | 16,000 |
2007/05/24 | 179 | 180 | 176 | 176 | 9,000 |
2007/05/23 | 179 | 179 | 176 | 177 | 13,000 |
2007/05/22 | 172 | 174 | 167 | 174 | 41,000 |
2007/05/21 | 173 | 178 | 171 | 171 | 25,000 |
2007/05/18 | 174 | 174 | 170 | 172 | 28,000 |
2007/05/17 | 179 | 179 | 170 | 172 | 34,000 |
2007/05/16 | 178 | 180 | 178 | 178 | 54,000 |
2007/05/15 | 182 | 186 | 180 | 185 | 36,000 |
2007/05/14 | 187 | 190 | 184 | 186 | 72,000 |
2007/05/11 | 194 | 197 | 190 | 191 | 72,000 |
2007/05/10 | 194 | 195 | 191 | 195 | 41,000 |
2007/05/09 | 190 | 193 | 189 | 192 | 21,000 |
2007/05/08 | 192 | 194 | 191 | 191 | 35,000 |
2007/05/07 | 187 | 191 | 187 | 191 | 22,000 |
2007/05/02 | 186 | 186 | 183 | 185 | 27,000 |
2007/05/01 | 188 | 189 | 185 | 185 | 17,000 |
2007/04/27 | 186 | 188 | 184 | 187 | 20,000 |
2007/04/26 | 186 | 187 | 181 | 183 | 23,000 |
2007/04/25 | 185 | 191 | 182 | 182 | 16,000 |
2007/04/24 | 178 | 183 | 178 | 183 | 24,000 |
2007/04/23 | 189 | 189 | 180 | 182 | 46,000 |
2007/04/20 | 189 | 190 | 186 | 186 | 29,000 |
2007/04/19 | 193 | 193 | 188 | 190 | 75,000 |
2007/04/18 | 197 | 203 | 194 | 197 | 47,000 |
2007/04/17 | 202 | 202 | 196 | 198 | 70,000 |
2007/04/16 | 203 | 205 | 201 | 202 | 31,000 |
2007/04/13 | 205 | 205 | 202 | 204 | 20,000 |
2007/04/12 | 204 | 204 | 204 | 204 | 17,000 |
2007/04/11 | 204 | 207 | 204 | 207 | 7,000 |
2007/04/10 | 206 | 208 | 206 | 207 | 6,000 |
2007/04/09 | 206 | 206 | 206 | 206 | 9,000 |
2007/04/06 | 206 | 208 | 206 | 207 | 17,000 |
2007/04/05 | 206 | 208 | 205 | 208 | 49,000 |
2007/04/04 | 206 | 206 | 203 | 205 | 37,000 |
2007/04/03 | 202 | 205 | 202 | 204 | 47,000 |
2007/04/02 | 206 | 206 | 204 | 205 | 25,000 |
2007/03/30 | 206 | 207 | 204 | 206 | 20,000 |
2007/03/29 | 205 | 206 | 203 | 206 | 26,000 |
2007/03/28 | 205 | 209 | 203 | 207 | 50,000 |
2007/03/27 | 212 | 215 | 210 | 210 | 20,000 |
2007/03/26 | 218 | 218 | 215 | 216 | 86,000 |
2007/03/23 | 218 | 219 | 214 | 216 | 67,000 |
2007/03/22 | 214 | 220 | 214 | 216 | 58,000 |
2007/03/20 | 216 | 216 | 211 | 213 | 37,000 |
2007/03/19 | 214 | 218 | 213 | 215 | 18,000 |
2007/03/16 | 216 | 216 | 213 | 215 | 22,000 |
2007/03/15 | 215 | 217 | 214 | 214 | 30,000 |
2007/03/14 | 212 | 213 | 210 | 213 | 75,000 |
2007/03/13 | 215 | 216 | 213 | 216 | 52,000 |
2007/03/12 | 211 | 213 | 211 | 213 | 18,000 |
2007/03/09 | 210 | 211 | 208 | 209 | 38,000 |
2007/03/08 | 207 | 207 | 205 | 207 | 38,000 |
2007/03/07 | 212 | 215 | 207 | 207 | 46,000 |
2007/03/06 | 203 | 208 | 203 | 208 | 29,000 |
2007/03/05 | 209 | 209 | 202 | 203 | 99,000 |
2007/03/02 | 210 | 212 | 209 | 212 | 60,000 |
2007/03/01 | 215 | 218 | 212 | 213 | 33,000 |
2007/02/28 | 200 | 216 | 199 | 216 | 96,000 |
2007/02/27 | 228 | 228 | 220 | 223 | 75,000 |
2007/02/26 | 228 | 230 | 226 | 228 | 69,000 |
2007/02/23 | 225 | 226 | 223 | 225 | 65,000 |
2007/02/22 | 224 | 227 | 223 | 225 | 99,000 |
2007/02/21 | 220 | 226 | 220 | 223 | 67,000 |
2007/02/20 | 216 | 218 | 216 | 218 | 22,000 |
2007/02/19 | 215 | 217 | 214 | 215 | 25,000 |
2007/02/16 | 213 | 215 | 212 | 215 | 30,000 |
2007/02/15 | 215 | 216 | 213 | 215 | 60,000 |
2007/02/14 | 215 | 219 | 211 | 214 | 104,000 |
2007/02/13 | 212 | 214 | 209 | 211 | 99,000 |
2007/02/09 | 206 | 213 | 206 | 213 | 61,000 |
2007/02/08 | 208 | 208 | 207 | 208 | 19,000 |
2007/02/07 | 209 | 210 | 208 | 208 | 33,000 |
2007/02/06 | 208 | 210 | 206 | 209 | 14,000 |
2007/02/05 | 205 | 208 | 205 | 208 | 16,000 |
2007/02/02 | 207 | 207 | 205 | 207 | 33,000 |
2007/02/01 | 207 | 210 | 207 | 207 | 52,000 |
2007/01/31 | 209 | 209 | 207 | 207 | 22,000 |
2007/01/30 | 209 | 214 | 209 | 210 | 98,000 |
2007/01/29 | 210 | 210 | 206 | 210 | 76,000 |
2007/01/26 | 210 | 211 | 208 | 210 | 29,000 |
2007/01/25 | 213 | 214 | 208 | 212 | 65,000 |
2007/01/24 | 219 | 222 | 210 | 210 | 166,000 |
2007/01/23 | 206 | 216 | 206 | 215 | 211,000 |
2007/01/22 | 206 | 207 | 203 | 204 | 166,000 |
2007/01/19 | 200 | 204 | 199 | 204 | 89,000 |
2007/01/18 | 202 | 205 | 197 | 201 | 166,000 |
2007/01/17 | 204 | 206 | 201 | 204 | 76,000 |
2007/01/16 | 203 | 204 | 196 | 198 | 156,000 |
2007/01/15 | 203 | 206 | 202 | 206 | 142,000 |
2007/01/12 | 210 | 210 | 206 | 210 | 15,000 |
2007/01/11 | 208 | 209 | 207 | 209 | 20,000 |
2007/01/10 | 209 | 210 | 208 | 210 | 22,000 |
2007/01/09 | 212 | 213 | 209 | 209 | 51,000 |
2007/01/05 | 212 | 212 | 210 | 211 | 20,000 |
2007/01/04 | 212 | 212 | 209 | 210 | 14,000 |