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
2010/12/30 139 140 137 138 15,000
2010/12/29 141 142 139 139 18,000
2010/12/28 136 138 136 138 5,000
2010/12/27 132 137 132 135 17,000
2010/12/24 139 139 139 139 2,000
2010/12/22 134 139 134 139 7,000
2010/12/21 137 138 131 137 20,000
2010/12/20 136 139 136 137 18,000
2010/12/17 136 140 135 139 37,000
2010/12/16 134 140 134 140 13,000
2010/12/15 137 140 136 137 15,000
2010/12/14 128 150 128 141 189,000
2010/12/13 128 131 127 127 19,000
2010/12/10 132 132 128 130 9,000
2010/12/09 131 131 129 131 21,000
2010/12/08 125 134 125 134 50,000
2010/12/07 125 125 125 125 1,000
2010/12/06 117 126 117 126 26,000
2010/12/03 121 121 118 118 17,000
2010/12/02 118 120 118 120 5,000
2010/12/01 118 118 118 118 2,000
2010/11/30 119 120 119 120 11,000
2010/11/29 123 123 120 121 16,000
2010/11/26 124 124 121 123 6,000
2010/11/25 118 125 118 125 26,000
2010/11/24 120 120 120 120 11,000
2010/11/22 117 117 117 117 6,000
2010/11/19 119 122 118 118 14,000
2010/11/18 115 118 115 115 13,000
2010/11/17 115 115 115 115 7,000
2010/11/16 118 118 116 116 5,000
2010/11/15 118 118 118 118 2,000
2010/11/12 118 121 117 121 8,000
2010/11/11 125 125 118 121 33,000
2010/11/10 120 120 115 118 26,000
2010/11/09 110 127 110 115 131,000
2010/11/08 109 120 109 110 37,000
2010/11/05 104 107 104 106 11,000
2010/11/04 103 104 103 104 8,000
2010/11/02 104 104 103 103 4,000
2010/11/01 0 0 0 105 0
2010/10/29 106 106 105 105 6,000
2010/10/28 109 109 109 109 1,000
2010/10/27 108 110 106 106 3,000
2010/10/26 110 110 106 106 4,000
2010/10/25 109 109 109 109 1,000
2010/10/22 0 0 0 106 0
2010/10/21 107 107 105 106 6,000
2010/10/20 107 107 107 107 2,000
2010/10/19 106 107 105 107 11,000
2010/10/18 106 106 106 106 1,000
2010/10/15 107 107 106 106 9,000
2010/10/14 108 108 108 108 3,000
2010/10/13 109 109 108 109 8,000
2010/10/12 109 109 108 109 8,000
2010/10/08 110 110 108 108 5,000
2010/10/07 109 110 109 110 14,000
2010/10/06 109 109 109 109 17,000
2010/10/05 106 109 106 109 10,000
2010/10/04 111 111 110 111 10,000
2010/10/01 113 113 110 110 12,000
2010/09/30 111 111 111 111 7,000
2010/09/29 112 113 112 112 13,000
2010/09/28 113 117 110 115 46,000
2010/09/27 116 116 113 115 10,000
2010/09/24 116 118 116 117 63,000
2010/09/22 112 117 112 116 49,000
2010/09/21 110 114 110 114 20,000
2010/09/17 109 110 109 110 8,000
2010/09/16 108 108 108 108 3,000
2010/09/15 109 109 105 108 7,000
2010/09/14 0 0 0 108 0
2010/09/13 108 109 107 108 13,000
2010/09/10 105 108 105 106 10,000
2010/09/09 106 107 106 107 2,000
2010/09/08 104 106 104 106 4,000
2010/09/07 0 0 0 106 0
2010/09/06 103 106 103 106 6,000
2010/09/03 0 0 0 104 0
2010/09/02 108 108 103 104 10,000
2010/09/01 109 109 105 108 4,000
2010/08/31 104 106 104 104 6,000
2010/08/30 106 108 106 107 8,000
2010/08/27 103 106 100 106 16,000
2010/08/26 104 104 100 102 9,000
2010/08/25 105 106 101 103 35,000
2010/08/24 105 106 105 106 4,000
2010/08/23 106 109 106 108 5,000
2010/08/20 107 107 107 107 1,000
2010/08/19 108 109 107 107 4,000
2010/08/18 111 111 107 107 9,000
2010/08/17 112 113 108 108 9,000
2010/08/16 109 109 107 107 6,000
2010/08/13 110 110 110 110 3,000
2010/08/12 107 107 107 107 1,000
2010/08/11 112 112 110 110 7,000
2010/08/10 114 115 113 113 11,000
2010/08/09 108 119 108 112 50,000
2010/08/06 0 0 0 112 0
2010/08/05 111 112 111 112 8,000
2010/08/04 112 112 112 112 1,000
2010/08/03 111 113 111 112 11,000
2010/08/02 0 0 0 114 0
2010/07/30 111 114 111 114 15,000
2010/07/29 116 116 114 114 6,000
2010/07/28 118 118 114 116 9,000
2010/07/27 110 117 110 117 15,000
2010/07/26 110 112 110 112 13,000
2010/07/23 112 115 105 110 44,000
2010/07/22 112 112 111 112 6,000
2010/07/21 116 116 116 116 4,000
2010/07/20 115 115 115 115 8,000
2010/07/16 115 115 115 115 3,000
2010/07/15 117 117 114 114 19,000
2010/07/14 116 116 115 115 6,000
2010/07/13 115 115 115 115 1,000
2010/07/12 112 117 112 117 4,000
2010/07/09 111 114 111 114 11,000
2010/07/08 111 112 111 112 6,000
2010/07/07 111 111 111 111 4,000
2010/07/06 108 112 107 112 11,000
2010/07/05 108 108 108 108 8,000
2010/07/02 108 109 108 108 8,000
2010/07/01 107 107 106 107 11,000
2010/06/30 108 109 107 108 16,000
2010/06/29 115 115 111 111 20,000
2010/06/28 118 118 115 115 4,000
2010/06/25 119 119 117 118 7,000
2010/06/24 119 120 117 118 5,000
2010/06/23 119 119 119 119 5,000
2010/06/22 119 119 119 119 12,000
2010/06/21 120 120 120 120 3,000
2010/06/18 120 120 118 120 8,000
2010/06/17 119 121 118 118 10,000
2010/06/16 119 121 117 117 51,000
2010/06/15 117 117 116 117 31,000
2010/06/14 115 116 113 116 14,000
2010/06/11 113 114 113 114 17,000
2010/06/10 115 115 115 115 6,000
2010/06/09 114 114 111 114 24,000
2010/06/08 115 116 115 116 9,000
2010/06/07 116 116 111 114 37,000
2010/06/04 123 123 121 121 8,000
2010/06/03 121 125 120 123 9,000
2010/06/02 118 121 118 120 7,000
2010/06/01 119 121 119 121 14,000
2010/05/31 116 122 116 120 10,000
2010/05/28 121 124 120 120 15,000
2010/05/27 115 120 115 120 9,000
2010/05/26 115 118 112 116 10,000
2010/05/25 113 115 111 115 35,000
2010/05/24 115 116 114 115 22,000
2010/05/21 116 120 115 120 24,000
2010/05/20 126 126 122 126 9,000
2010/05/19 123 127 119 126 37,000
2010/05/18 131 131 125 127 28,000
2010/05/17 134 134 129 130 38,000
2010/05/14 131 135 131 135 34,000
2010/05/13 137 138 130 130 90,000
2010/05/12 137 139 136 136 36,000
2010/05/11 137 140 134 135 67,000
2010/05/10 129 134 129 134 10,000
2010/05/07 130 132 125 132 42,000
2010/05/06 132 133 131 132 49,000
2010/04/30 135 138 135 138 48,000
2010/04/28 133 135 133 135 15,000
2010/04/27 133 136 133 136 45,000
2010/04/26 134 134 131 133 21,000
2010/04/23 132 133 129 130 39,000
2010/04/22 130 130 130 130 3,000
2010/04/21 131 131 128 130 16,000
2010/04/20 128 133 128 133 26,000
2010/04/19 128 131 127 127 44,000
2010/04/16 136 136 130 133 52,000
2010/04/15 134 137 134 137 13,000
2010/04/14 134 135 134 134 18,000
2010/04/13 138 138 133 134 36,000
2010/04/12 134 137 134 137 38,000
2010/04/09 136 136 130 134 23,000
2010/04/08 131 131 130 131 19,000
2010/04/07 130 133 130 133 10,000
2010/04/06 136 136 133 133 47,000
2010/04/05 134 137 132 136 72,000
2010/04/02 130 135 129 131 60,000
2010/04/01 130 132 129 131 59,000
2010/03/31 128 130 128 130 18,000
2010/03/30 129 129 127 128 22,000
2010/03/29 128 129 128 128 18,000
2010/03/26 131 132 129 129 51,000
2010/03/25 132 132 128 130 27,000
2010/03/24 131 131 129 131 30,000
2010/03/23 130 131 129 131 63,000
2010/03/19 128 128 126 128 20,000
2010/03/18 127 128 127 128 25,000
2010/03/17 129 129 128 129 25,000
2010/03/16 127 127 126 127 32,000
2010/03/15 132 132 125 128 53,000
2010/03/12 131 131 129 130 85,000
2010/03/11 130 131 127 129 266,000
2010/03/10 127 130 127 130 138,000
2010/03/09 126 130 126 127 133,000
2010/03/08 121 127 121 126 162,000
2010/03/05 121 121 121 121 3,000
2010/03/04 119 121 119 120 24,000
2010/03/03 120 121 119 121 22,000
2010/03/02 121 122 119 122 21,000
2010/03/01 121 121 118 120 24,000
2010/02/26 118 120 118 120 25,000
2010/02/25 121 124 118 118 62,000
2010/02/24 120 123 120 122 141,000
2010/02/23 117 121 114 120 125,000
2010/02/22 108 118 108 118 69,000
2010/02/19 112 112 105 106 33,000
2010/02/18 113 113 111 111 29,000
2010/02/17 114 114 113 113 16,000
2010/02/16 113 113 111 111 4,000
2010/02/15 115 115 111 111 17,000
2010/02/12 115 115 112 112 18,000
2010/02/10 111 114 111 112 28,000
2010/02/09 114 114 111 111 20,000
2010/02/08 117 118 113 114 86,000
2010/02/05 113 135 113 116 343,000
2010/02/04 115 115 113 115 29,000
2010/02/03 113 115 113 115 8,000
2010/02/02 112 113 111 113 19,000
2010/02/01 111 115 111 112 26,000
2010/01/29 116 116 114 114 19,000
2010/01/28 117 118 115 115 19,000
2010/01/27 114 121 112 114 88,000
2010/01/26 115 120 114 116 111,000
2010/01/25 114 116 114 116 11,000
2010/01/22 115 118 114 116 48,000
2010/01/21 113 121 111 120 58,000
2010/01/20 113 116 110 113 24,000
2010/01/19 116 116 113 114 24,000
2010/01/18 116 119 115 117 26,000
2010/01/15 117 117 113 116 22,000
2010/01/14 120 121 117 117 34,000
2010/01/13 120 120 116 119 31,000
2010/01/12 123 125 119 122 85,000
2010/01/08 121 122 119 121 44,000
2010/01/07 120 122 117 121 95,000
2010/01/06 115 121 112 118 152,000
2010/01/05 110 116 109 115 95,000
2010/01/04 103 107 102 105 12,000

このページの先頭へ