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 |