日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 106 106 101 103 12,000
2009/12/29 108 110 105 105 10,000
2009/12/28 103 109 103 105 20,000
2009/12/25 105 105 102 103 32,000
2009/12/24 104 110 101 110 14,000
2009/12/22 104 104 101 104 11,000
2009/12/21 102 104 102 104 7,000
2009/12/18 106 107 101 106 28,000
2009/12/17 101 105 101 102 14,000
2009/12/16 98 100 98 100 7,000
2009/12/15 97 97 97 97 1,000
2009/12/14 97 97 97 97 1,000
2009/12/11 96 97 96 97 3,000
2009/12/10 96 96 93 93 7,000
2009/12/09 95 95 92 92 4,000
2009/12/08 95 95 95 95 9,000
2009/12/07 98 98 94 94 11,000
2009/12/04 98 98 93 97 24,000
2009/12/03 95 95 95 95 3,000
2009/12/01 94 97 92 92 9,000
2009/11/30 95 95 94 94 5,000
2009/11/27 98 98 97 98 6,000
2009/11/26 96 97 94 94 7,000
2009/11/25 96 97 95 97 13,000
2009/11/24 97 103 96 101 7,000
2009/11/20 94 97 94 95 13,000
2009/11/19 91 94 91 94 9,000
2009/11/18 90 92 90 90 52,000
2009/11/17 86 93 84 90 35,000
2009/11/16 91 91 90 90 10,000
2009/11/13 91 93 90 93 7,000
2009/11/12 93 95 91 91 6,000
2009/11/11 97 97 96 96 4,000
2009/11/10 95 98 94 96 8,000
2009/11/09 100 100 99 100 8,000
2009/11/06 96 101 96 99 8,000
2009/11/05 97 97 96 96 2,000
2009/11/04 101 101 95 99 5,000
2009/11/02 95 99 95 99 5,000
2009/10/30 100 101 100 101 2,000
2009/10/29 94 97 94 96 6,000
2009/10/28 96 103 96 99 12,000
2009/10/27 98 98 93 97 9,000
2009/10/26 100 102 98 98 5,000
2009/10/23 100 102 100 100 5,000
2009/10/22 103 103 98 102 5,000
2009/10/20 101 104 101 104 2,000
2009/10/16 100 104 100 104 6,000
2009/10/15 104 104 101 103 8,000
2009/10/14 104 104 104 104 1,000
2009/10/13 99 105 99 103 14,000
2009/10/09 98 100 96 99 18,000
2009/10/08 99 100 98 98 8,000
2009/10/07 95 99 95 99 6,000
2009/10/06 93 95 93 95 8,000
2009/10/05 93 95 93 93 6,000
2009/10/02 94 97 93 93 37,000
2009/10/01 97 101 97 99 24,000
2009/09/30 104 104 97 102 23,000
2009/09/29 102 106 102 103 9,000
2009/09/28 102 105 100 101 23,000
2009/09/25 105 108 104 108 19,000
2009/09/24 106 108 105 108 15,000
2009/09/18 108 108 105 107 9,000
2009/09/17 107 109 106 108 58,000
2009/09/16 107 111 105 107 35,000
2009/09/15 114 115 106 107 68,000
2009/09/14 117 117 111 111 12,000
2009/09/11 118 122 117 120 70,000
2009/09/10 111 120 111 117 75,000
2009/09/09 117 117 110 111 52,000
2009/09/08 116 117 115 115 36,000
2009/09/07 115 116 114 116 35,000
2009/09/04 117 119 116 117 72,000
2009/09/03 128 128 119 120 155,000
2009/09/02 137 138 125 129 171,000
2009/09/01 140 144 137 140 427,000
2009/08/31 125 137 125 132 560,000
2009/08/28 123 125 120 120 38,000
2009/08/27 121 123 116 119 101,000
2009/08/26 110 139 110 125 1,054,000
2009/08/25 104 110 103 106 34,000
2009/08/24 104 107 103 104 14,000
2009/08/21 109 109 104 109 3,000
2009/08/20 109 109 109 109 7,000
2009/08/19 109 109 104 104 11,000
2009/08/18 110 110 109 109 2,000
2009/08/17 111 111 110 111 11,000
2009/08/14 110 112 110 112 3,000
2009/08/13 110 112 110 110 4,000
2009/08/12 107 112 107 112 10,000
2009/08/11 111 112 104 112 27,000
2009/08/10 112 112 110 111 16,000
2009/08/07 112 114 111 113 17,000
2009/08/06 112 113 109 113 19,000
2009/08/05 114 114 113 113 5,000
2009/08/04 114 120 113 116 50,000
2009/08/03 113 113 112 112 20,000
2009/07/31 115 115 112 112 29,000
2009/07/30 118 119 112 117 70,000
2009/07/29 113 122 113 116 201,000
2009/07/28 108 128 105 128 494,000
2009/07/27 97 102 97 98 61,000
2009/07/24 99 99 99 99 1,000
2009/07/22 95 95 93 95 6,000
2009/07/21 95 95 95 95 1,000
2009/07/16 91 91 91 91 1,000
2009/07/15 89 89 87 87 3,000
2009/07/14 85 89 85 87 5,000
2009/07/13 92 92 90 90 13,000
2009/07/10 94 98 93 93 6,000
2009/07/09 97 98 93 93 12,000
2009/07/08 98 99 96 99 7,000
2009/07/07 97 99 97 99 2,000
2009/07/03 100 101 100 100 11,000
2009/07/02 100 101 100 101 2,000
2009/07/01 100 103 100 103 3,000
2009/06/30 98 98 98 98 5,000
2009/06/29 108 108 103 103 4,000
2009/06/26 108 108 106 106 6,000
2009/06/25 104 104 104 104 1,000
2009/06/24 101 101 101 101 1,000
2009/06/23 100 102 100 101 49,000
2009/06/22 105 105 101 104 11,000
2009/06/19 108 108 105 105 8,000
2009/06/18 104 104 104 104 7,000
2009/06/16 105 105 104 104 6,000
2009/06/15 110 110 106 110 9,000
2009/06/12 103 108 100 108 32,000
2009/06/11 108 108 103 104 12,000
2009/06/10 108 109 107 109 23,000
2009/06/09 113 115 108 108 21,000
2009/06/08 113 115 108 110 44,000
2009/06/05 102 115 102 115 28,000
2009/06/04 98 100 98 100 18,000
2009/06/03 95 95 93 93 8,000
2009/06/02 98 99 94 94 9,000
2009/06/01 94 98 94 98 6,000
2009/05/29 94 94 94 94 1,000
2009/05/28 94 94 93 94 7,000
2009/05/27 92 95 92 95 6,000
2009/05/26 90 90 85 90 8,000
2009/05/25 80 90 80 90 13,000
2009/05/22 79 80 79 80 3,000
2009/05/20 81 81 77 81 5,000
2009/05/19 79 80 78 78 6,000
2009/05/18 77 78 77 78 8,000
2009/05/15 77 77 77 77 4,000
2009/05/14 81 81 76 76 13,000
2009/05/13 81 81 81 81 11,000
2009/05/12 79 79 75 79 5,000
2009/05/11 79 79 79 79 4,000
2009/05/08 73 78 70 78 19,000
2009/05/07 77 77 72 72 11,000
2009/05/01 69 73 69 73 7,000
2009/04/30 79 79 79 79 3,000
2009/04/28 72 80 71 77 11,000
2009/04/27 68 70 68 70 7,000
2009/04/24 75 75 59 68 34,000
2009/04/22 72 72 70 70 3,000
2009/04/21 72 72 70 70 6,000
2009/04/20 71 73 71 73 6,000
2009/04/16 69 73 69 71 13,000
2009/04/15 72 74 66 69 24,000
2009/04/14 73 73 66 67 16,000
2009/04/13 69 69 69 69 4,000
2009/04/10 68 69 67 68 16,000
2009/04/09 68 68 68 68 2,000
2009/04/08 65 65 65 65 1,000
2009/04/07 67 67 67 67 3,000
2009/04/06 66 68 64 67 10,000
2009/04/03 66 66 66 66 1,000
2009/04/02 65 67 65 67 4,000
2009/04/01 66 66 65 65 11,000
2009/03/31 65 65 65 65 1,000
2009/03/27 68 70 65 70 17,000
2009/03/26 63 68 63 68 9,000
2009/03/25 61 63 61 63 4,000
2009/03/24 64 64 63 63 3,000
2009/03/23 59 60 59 60 4,000
2009/03/19 60 60 60 60 2,000
2009/03/17 60 60 57 57 3,000
2009/03/16 60 60 60 60 4,000
2009/03/11 57 60 57 60 5,000
2009/03/10 59 59 59 59 2,000
2009/03/06 55 58 55 58 3,000
2009/03/04 58 59 58 59 2,000
2009/03/03 52 59 52 59 7,000
2009/03/02 56 56 56 56 1,000
2009/02/27 58 59 56 59 14,000
2009/02/26 57 57 56 56 6,000
2009/02/25 55 58 55 58 5,000
2009/02/24 53 55 53 54 7,000
2009/02/23 57 57 54 54 12,000
2009/02/20 63 63 59 59 6,000
2009/02/18 66 66 66 66 1,000
2009/02/13 67 67 65 67 6,000
2009/02/12 66 66 66 66 2,000
2009/02/10 65 65 65 65 2,000
2009/02/09 65 65 63 63 21,000
2009/02/06 64 64 64 64 1,000
2009/02/05 61 65 60 65 13,000
2009/02/04 60 61 60 61 3,000
2009/02/03 61 61 61 61 1,000
2009/02/02 61 61 60 61 17,000
2009/01/30 59 61 59 60 15,000
2009/01/29 60 60 59 60 46,000
2009/01/28 61 61 60 60 8,000
2009/01/27 62 62 61 61 31,000
2009/01/26 60 65 60 63 6,000
2009/01/23 62 62 60 60 14,000
2009/01/22 64 64 61 61 26,000
2009/01/21 64 65 64 64 5,000
2009/01/20 67 67 65 67 26,000
2009/01/19 67 67 66 66 8,000
2009/01/16 70 70 67 68 7,000
2009/01/13 72 72 72 72 4,000
2009/01/09 70 71 70 71 12,000
2009/01/08 68 70 68 70 18,000
2009/01/07 68 69 67 67 18,000
2009/01/06 65 69 65 67 34,000
2009/01/05 68 69 68 69 4,000

このページの先頭へ