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 |
|---|---|---|---|---|---|
| 2008/12/30 | 68 | 68 | 68 | 68 | 1,000 |
| 2008/12/29 | 70 | 70 | 67 | 70 | 10,000 |
| 2008/12/26 | 70 | 73 | 70 | 70 | 23,000 |
| 2008/12/25 | 66 | 67 | 66 | 67 | 8,000 |
| 2008/12/24 | 68 | 68 | 64 | 68 | 16,000 |
| 2008/12/22 | 70 | 70 | 66 | 68 | 10,000 |
| 2008/12/19 | 69 | 70 | 69 | 70 | 2,000 |
| 2008/12/18 | 68 | 68 | 68 | 68 | 9,000 |
| 2008/12/17 | 73 | 73 | 65 | 70 | 20,000 |
| 2008/12/16 | 65 | 69 | 65 | 68 | 30,000 |
| 2008/12/15 | 73 | 74 | 69 | 69 | 3,000 |
| 2008/12/11 | 74 | 74 | 69 | 72 | 13,000 |
| 2008/12/10 | 71 | 73 | 71 | 73 | 7,000 |
| 2008/12/09 | 70 | 72 | 69 | 72 | 7,000 |
| 2008/12/05 | 69 | 69 | 69 | 69 | 2,000 |
| 2008/12/04 | 68 | 71 | 67 | 71 | 6,000 |
| 2008/12/03 | 69 | 70 | 69 | 70 | 6,000 |
| 2008/12/02 | 68 | 69 | 68 | 69 | 4,000 |
| 2008/12/01 | 76 | 76 | 66 | 70 | 15,000 |
| 2008/11/28 | 76 | 76 | 75 | 75 | 5,000 |
| 2008/11/27 | 76 | 76 | 72 | 76 | 8,000 |
| 2008/11/26 | 75 | 77 | 75 | 77 | 4,000 |
| 2008/11/25 | 74 | 77 | 74 | 77 | 4,000 |
| 2008/11/21 | 75 | 76 | 75 | 75 | 12,000 |
| 2008/11/20 | 77 | 77 | 76 | 76 | 11,000 |
| 2008/11/19 | 81 | 81 | 79 | 79 | 5,000 |
| 2008/11/18 | 81 | 81 | 79 | 79 | 5,000 |
| 2008/11/14 | 82 | 82 | 81 | 81 | 2,000 |
| 2008/11/13 | 85 | 85 | 82 | 82 | 3,000 |
| 2008/11/12 | 86 | 87 | 82 | 87 | 9,000 |
| 2008/11/11 | 87 | 87 | 87 | 87 | 4,000 |
| 2008/11/10 | 85 | 85 | 83 | 85 | 15,000 |
| 2008/11/07 | 84 | 85 | 81 | 84 | 7,000 |
| 2008/11/06 | 85 | 85 | 84 | 84 | 8,000 |
| 2008/11/05 | 82 | 85 | 82 | 85 | 8,000 |
| 2008/11/04 | 81 | 83 | 78 | 78 | 6,000 |
| 2008/10/31 | 80 | 80 | 75 | 78 | 16,000 |
| 2008/10/30 | 79 | 79 | 79 | 79 | 3,000 |
| 2008/10/29 | 80 | 81 | 80 | 80 | 4,000 |
| 2008/10/28 | 79 | 79 | 72 | 77 | 10,000 |
| 2008/10/27 | 74 | 78 | 74 | 77 | 73,000 |
| 2008/10/24 | 84 | 84 | 84 | 84 | 2,000 |
| 2008/10/23 | 78 | 82 | 75 | 82 | 8,000 |
| 2008/10/22 | 83 | 83 | 82 | 82 | 5,000 |
| 2008/10/21 | 84 | 84 | 81 | 82 | 6,000 |
| 2008/10/20 | 84 | 84 | 83 | 83 | 21,000 |
| 2008/10/17 | 80 | 80 | 80 | 80 | 1,000 |
| 2008/10/16 | 77 | 83 | 76 | 83 | 10,000 |
| 2008/10/15 | 81 | 84 | 81 | 84 | 4,000 |
| 2008/10/14 | 76 | 84 | 76 | 84 | 6,000 |
| 2008/10/10 | 69 | 71 | 64 | 67 | 18,000 |
| 2008/10/09 | 70 | 76 | 69 | 69 | 24,000 |
| 2008/10/08 | 75 | 75 | 60 | 65 | 31,000 |
| 2008/10/07 | 84 | 84 | 77 | 77 | 22,000 |
| 2008/10/06 | 91 | 91 | 80 | 85 | 12,000 |
| 2008/10/03 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/10/02 | 98 | 102 | 97 | 102 | 6,000 |
| 2008/10/01 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/09/30 | 97 | 97 | 96 | 96 | 4,000 |
| 2008/09/29 | 107 | 107 | 99 | 99 | 7,000 |
| 2008/09/26 | 101 | 102 | 101 | 102 | 3,000 |
| 2008/09/25 | 98 | 100 | 98 | 100 | 2,000 |
| 2008/09/24 | 98 | 98 | 98 | 98 | 4,000 |
| 2008/09/22 | 102 | 102 | 96 | 98 | 9,000 |
| 2008/09/19 | 100 | 100 | 98 | 100 | 16,000 |
| 2008/09/18 | 99 | 99 | 99 | 99 | 4,000 |
| 2008/09/17 | 99 | 99 | 95 | 99 | 21,000 |
| 2008/09/16 | 96 | 100 | 96 | 100 | 6,000 |
| 2008/09/12 | 100 | 100 | 96 | 100 | 5,000 |
| 2008/09/11 | 93 | 102 | 93 | 102 | 7,000 |
| 2008/09/10 | 95 | 95 | 89 | 95 | 8,000 |
| 2008/09/09 | 99 | 99 | 96 | 99 | 22,000 |
| 2008/09/08 | 101 | 101 | 98 | 98 | 3,000 |
| 2008/09/03 | 102 | 105 | 98 | 103 | 41,000 |
| 2008/09/01 | 99 | 102 | 97 | 102 | 22,000 |
| 2008/08/29 | 101 | 101 | 100 | 101 | 6,000 |
| 2008/08/28 | 106 | 106 | 101 | 101 | 3,000 |
| 2008/08/27 | 100 | 105 | 100 | 101 | 7,000 |
| 2008/08/26 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/08/25 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/08/22 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/08/21 | 100 | 101 | 100 | 101 | 10,000 |
| 2008/08/20 | 113 | 113 | 99 | 99 | 15,000 |
| 2008/08/19 | 101 | 101 | 98 | 98 | 13,000 |
| 2008/08/18 | 98 | 101 | 98 | 101 | 2,000 |
| 2008/08/15 | 98 | 103 | 96 | 103 | 6,000 |
| 2008/08/14 | 103 | 105 | 103 | 103 | 16,000 |
| 2008/08/13 | 109 | 110 | 109 | 110 | 3,000 |
| 2008/08/11 | 112 | 112 | 110 | 110 | 7,000 |
| 2008/08/08 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/08/07 | 116 | 116 | 115 | 115 | 5,000 |
| 2008/08/06 | 115 | 117 | 115 | 117 | 2,000 |
| 2008/08/01 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/07/31 | 123 | 125 | 121 | 125 | 4,000 |
| 2008/07/30 | 127 | 127 | 120 | 120 | 3,000 |
| 2008/07/29 | 123 | 128 | 123 | 128 | 11,000 |
| 2008/07/28 | 128 | 128 | 123 | 123 | 33,000 |
| 2008/07/25 | 120 | 120 | 120 | 120 | 6,000 |
| 2008/07/24 | 117 | 117 | 115 | 116 | 5,000 |
| 2008/07/23 | 114 | 116 | 114 | 116 | 4,000 |
| 2008/07/22 | 112 | 113 | 110 | 111 | 9,000 |
| 2008/07/18 | 115 | 115 | 111 | 112 | 18,000 |
| 2008/07/17 | 114 | 114 | 114 | 114 | 10,000 |
| 2008/07/16 | 119 | 119 | 119 | 119 | 5,000 |
| 2008/07/15 | 116 | 120 | 110 | 120 | 11,000 |
| 2008/07/14 | 120 | 123 | 120 | 123 | 2,000 |
| 2008/07/11 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/07/10 | 123 | 123 | 123 | 123 | 4,000 |
| 2008/07/09 | 120 | 124 | 117 | 124 | 3,000 |
| 2008/07/08 | 125 | 125 | 121 | 121 | 3,000 |
| 2008/07/07 | 121 | 124 | 121 | 124 | 2,000 |
| 2008/07/04 | 130 | 130 | 121 | 124 | 7,000 |
| 2008/07/03 | 125 | 127 | 122 | 127 | 10,000 |
| 2008/07/02 | 131 | 131 | 127 | 127 | 19,000 |
| 2008/07/01 | 132 | 132 | 129 | 129 | 4,000 |
| 2008/06/30 | 131 | 132 | 129 | 129 | 3,000 |
| 2008/06/27 | 127 | 130 | 127 | 130 | 27,000 |
| 2008/06/26 | 130 | 130 | 128 | 128 | 12,000 |
| 2008/06/25 | 130 | 132 | 130 | 132 | 4,000 |
| 2008/06/24 | 132 | 132 | 130 | 132 | 13,000 |
| 2008/06/23 | 134 | 134 | 134 | 134 | 20,000 |
| 2008/06/20 | 135 | 135 | 134 | 134 | 9,000 |
| 2008/06/18 | 131 | 133 | 130 | 133 | 10,000 |
| 2008/06/17 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/06/16 | 132 | 133 | 132 | 133 | 4,000 |
| 2008/06/13 | 132 | 133 | 132 | 133 | 3,000 |
| 2008/06/12 | 133 | 133 | 131 | 133 | 11,000 |
| 2008/06/11 | 132 | 135 | 131 | 135 | 16,000 |
| 2008/06/10 | 135 | 135 | 130 | 134 | 14,000 |
| 2008/06/09 | 134 | 134 | 133 | 133 | 5,000 |
| 2008/06/06 | 135 | 137 | 134 | 135 | 40,000 |
| 2008/06/05 | 134 | 134 | 132 | 134 | 9,000 |
| 2008/06/04 | 131 | 134 | 131 | 134 | 5,000 |
| 2008/06/03 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/06/02 | 126 | 132 | 126 | 132 | 17,000 |
| 2008/05/30 | 130 | 130 | 128 | 130 | 9,000 |
| 2008/05/29 | 133 | 133 | 129 | 129 | 5,000 |
| 2008/05/28 | 131 | 133 | 129 | 131 | 12,000 |
| 2008/05/27 | 129 | 132 | 129 | 132 | 6,000 |
| 2008/05/26 | 133 | 133 | 133 | 133 | 2,000 |
| 2008/05/23 | 133 | 133 | 128 | 129 | 19,000 |
| 2008/05/22 | 128 | 132 | 126 | 129 | 11,000 |
| 2008/05/20 | 131 | 132 | 130 | 130 | 15,000 |
| 2008/05/19 | 128 | 131 | 127 | 130 | 16,000 |
| 2008/05/16 | 130 | 130 | 127 | 127 | 18,000 |
| 2008/05/15 | 125 | 128 | 125 | 128 | 9,000 |
| 2008/05/14 | 126 | 127 | 126 | 127 | 3,000 |
| 2008/05/13 | 126 | 126 | 123 | 123 | 6,000 |
| 2008/05/12 | 123 | 127 | 123 | 127 | 6,000 |
| 2008/05/09 | 129 | 129 | 125 | 126 | 9,000 |
| 2008/05/08 | 126 | 134 | 125 | 130 | 94,000 |
| 2008/05/07 | 118 | 123 | 118 | 123 | 37,000 |
| 2008/05/02 | 119 | 120 | 115 | 119 | 24,000 |
| 2008/05/01 | 115 | 117 | 115 | 117 | 22,000 |
| 2008/04/30 | 114 | 115 | 110 | 115 | 17,000 |
| 2008/04/28 | 114 | 115 | 112 | 114 | 9,000 |
| 2008/04/25 | 114 | 114 | 113 | 113 | 8,000 |
| 2008/04/24 | 114 | 114 | 110 | 110 | 19,000 |
| 2008/04/23 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/04/22 | 112 | 115 | 112 | 115 | 3,000 |
| 2008/04/21 | 114 | 115 | 114 | 115 | 28,000 |
| 2008/04/18 | 115 | 115 | 109 | 109 | 4,000 |
| 2008/04/17 | 111 | 114 | 110 | 114 | 11,000 |
| 2008/04/16 | 107 | 108 | 107 | 108 | 3,000 |
| 2008/04/15 | 110 | 110 | 106 | 106 | 3,000 |
| 2008/04/14 | 104 | 110 | 104 | 110 | 11,000 |
| 2008/04/11 | 112 | 112 | 110 | 112 | 22,000 |
| 2008/04/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/04/09 | 113 | 113 | 112 | 112 | 3,000 |
| 2008/04/08 | 116 | 116 | 114 | 114 | 12,000 |
| 2008/04/07 | 112 | 112 | 112 | 112 | 3,000 |
| 2008/04/03 | 109 | 117 | 109 | 112 | 7,000 |
| 2008/04/02 | 113 | 113 | 108 | 113 | 5,000 |
| 2008/04/01 | 112 | 112 | 112 | 112 | 2,000 |
| 2008/03/31 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/03/28 | 117 | 117 | 113 | 113 | 2,000 |
| 2008/03/27 | 113 | 120 | 113 | 119 | 11,000 |
| 2008/03/26 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/03/25 | 117 | 119 | 114 | 119 | 7,000 |
| 2008/03/24 | 117 | 117 | 113 | 117 | 15,000 |
| 2008/03/21 | 113 | 115 | 113 | 115 | 21,000 |
| 2008/03/19 | 115 | 115 | 110 | 113 | 17,000 |
| 2008/03/18 | 109 | 109 | 104 | 104 | 12,000 |
| 2008/03/17 | 106 | 112 | 102 | 110 | 26,000 |
| 2008/03/14 | 113 | 113 | 108 | 108 | 6,000 |
| 2008/03/13 | 111 | 112 | 111 | 112 | 3,000 |
| 2008/03/12 | 111 | 113 | 111 | 113 | 3,000 |
| 2008/03/11 | 107 | 110 | 103 | 110 | 7,000 |
| 2008/03/10 | 113 | 116 | 108 | 108 | 19,000 |
| 2008/03/07 | 114 | 114 | 113 | 113 | 2,000 |
| 2008/03/06 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/03/05 | 111 | 111 | 111 | 111 | 3,000 |
| 2008/03/04 | 117 | 117 | 115 | 115 | 4,000 |
| 2008/03/03 | 122 | 122 | 118 | 118 | 10,000 |
| 2008/02/29 | 126 | 126 | 125 | 126 | 6,000 |
| 2008/02/28 | 120 | 127 | 120 | 125 | 29,000 |
| 2008/02/27 | 122 | 122 | 115 | 120 | 11,000 |
| 2008/02/26 | 120 | 120 | 115 | 120 | 17,000 |
| 2008/02/25 | 117 | 120 | 116 | 120 | 13,000 |
| 2008/02/22 | 115 | 117 | 115 | 116 | 12,000 |
| 2008/02/21 | 117 | 117 | 117 | 117 | 3,000 |
| 2008/02/19 | 120 | 123 | 120 | 122 | 16,000 |
| 2008/02/18 | 117 | 117 | 117 | 117 | 3,000 |
| 2008/02/15 | 115 | 117 | 115 | 117 | 2,000 |
| 2008/02/14 | 112 | 117 | 112 | 117 | 11,000 |
| 2008/02/13 | 112 | 114 | 111 | 111 | 12,000 |
| 2008/02/12 | 112 | 118 | 112 | 113 | 4,000 |
| 2008/02/08 | 111 | 119 | 111 | 119 | 3,000 |
| 2008/02/07 | 109 | 120 | 109 | 120 | 5,000 |
| 2008/02/06 | 113 | 113 | 109 | 109 | 11,000 |
| 2008/02/05 | 115 | 115 | 113 | 113 | 10,000 |
| 2008/02/04 | 123 | 123 | 119 | 119 | 8,000 |
| 2008/02/01 | 123 | 123 | 122 | 122 | 25,000 |
| 2008/01/31 | 121 | 121 | 119 | 119 | 8,000 |
| 2008/01/30 | 120 | 120 | 118 | 120 | 9,000 |
| 2008/01/29 | 116 | 116 | 110 | 110 | 8,000 |
| 2008/01/28 | 110 | 111 | 107 | 111 | 12,000 |
| 2008/01/25 | 100 | 109 | 100 | 108 | 24,000 |
| 2008/01/24 | 99 | 100 | 96 | 98 | 14,000 |
| 2008/01/23 | 92 | 96 | 92 | 93 | 39,000 |
| 2008/01/22 | 95 | 98 | 93 | 94 | 29,000 |
| 2008/01/21 | 101 | 101 | 99 | 100 | 25,000 |
| 2008/01/18 | 95 | 106 | 95 | 100 | 16,000 |
| 2008/01/17 | 92 | 98 | 92 | 98 | 33,000 |
| 2008/01/16 | 97 | 97 | 88 | 91 | 59,000 |
| 2008/01/15 | 105 | 110 | 102 | 105 | 15,000 |
| 2008/01/11 | 118 | 118 | 108 | 110 | 30,000 |
| 2008/01/10 | 120 | 120 | 118 | 118 | 5,000 |
| 2008/01/09 | 117 | 119 | 115 | 118 | 21,000 |
| 2008/01/08 | 119 | 119 | 117 | 117 | 19,000 |
| 2008/01/07 | 117 | 119 | 117 | 118 | 7,000 |
| 2008/01/04 | 115 | 117 | 115 | 117 | 20,000 |