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 |
---|---|---|---|---|---|
2011/12/28 | 116 | 116 | 116 | 116 | 2,000 |
2011/12/27 | 112 | 115 | 112 | 115 | 3,000 |
2011/12/26 | 115 | 115 | 115 | 115 | 1,000 |
2011/12/22 | 114 | 114 | 111 | 113 | 17,000 |
2011/12/20 | 114 | 114 | 114 | 114 | 1,000 |
2011/12/19 | 110 | 110 | 110 | 110 | 4,000 |
2011/12/16 | 112 | 112 | 112 | 112 | 2,000 |
2011/12/15 | 114 | 114 | 114 | 114 | 5,000 |
2011/12/13 | 115 | 115 | 115 | 115 | 2,000 |
2011/12/12 | 118 | 118 | 115 | 117 | 3,000 |
2011/12/09 | 119 | 119 | 119 | 119 | 48,000 |
2011/12/07 | 115 | 116 | 114 | 116 | 8,000 |
2011/12/06 | 111 | 111 | 111 | 111 | 3,000 |
2011/12/05 | 114 | 114 | 113 | 114 | 8,000 |
2011/12/02 | 118 | 118 | 109 | 109 | 4,000 |
2011/12/01 | 108 | 110 | 108 | 110 | 5,000 |
2011/11/30 | 105 | 105 | 105 | 105 | 2,000 |
2011/11/29 | 106 | 108 | 106 | 108 | 17,000 |
2011/11/28 | 109 | 109 | 101 | 105 | 11,000 |
2011/11/25 | 106 | 107 | 106 | 107 | 4,000 |
2011/11/24 | 0 | 0 | 0 | 108 | 0 |
2011/11/22 | 105 | 108 | 105 | 108 | 3,000 |
2011/11/21 | 106 | 106 | 106 | 106 | 5,000 |
2011/11/18 | 108 | 108 | 108 | 108 | 5,000 |
2011/11/17 | 0 | 0 | 0 | 109 | 0 |
2011/11/16 | 109 | 109 | 109 | 109 | 9,000 |
2011/11/15 | 109 | 109 | 109 | 109 | 3,000 |
2011/11/14 | 110 | 110 | 108 | 108 | 10,000 |
2011/11/11 | 108 | 113 | 108 | 108 | 3,000 |
2011/11/10 | 110 | 110 | 110 | 110 | 7,000 |
2011/11/09 | 111 | 111 | 111 | 111 | 15,000 |
2011/11/08 | 112 | 112 | 110 | 110 | 2,000 |
2011/11/07 | 114 | 114 | 110 | 110 | 8,000 |
2011/11/04 | 115 | 116 | 115 | 116 | 2,000 |
2011/11/02 | 0 | 0 | 0 | 115 | 0 |
2011/11/01 | 0 | 0 | 0 | 115 | 0 |
2011/10/31 | 118 | 118 | 114 | 115 | 5,000 |
2011/10/28 | 116 | 119 | 116 | 119 | 13,000 |
2011/10/27 | 116 | 116 | 116 | 116 | 2,000 |
2011/10/26 | 112 | 115 | 112 | 112 | 4,000 |
2011/10/25 | 116 | 116 | 116 | 116 | 1,000 |
2011/10/24 | 0 | 0 | 0 | 113 | 0 |
2011/10/21 | 0 | 0 | 0 | 113 | 0 |
2011/10/20 | 112 | 113 | 112 | 113 | 2,000 |
2011/10/19 | 116 | 116 | 113 | 114 | 8,000 |
2011/10/18 | 118 | 118 | 118 | 118 | 2,000 |
2011/10/17 | 112 | 114 | 112 | 114 | 16,000 |
2011/10/14 | 0 | 0 | 0 | 112 | 0 |
2011/10/13 | 111 | 112 | 111 | 112 | 6,000 |
2011/10/12 | 107 | 110 | 107 | 110 | 3,000 |
2011/10/11 | 0 | 0 | 0 | 108 | 0 |
2011/10/07 | 108 | 108 | 108 | 108 | 5,000 |
2011/10/06 | 105 | 106 | 105 | 105 | 7,000 |
2011/10/05 | 107 | 107 | 106 | 106 | 4,000 |
2011/10/04 | 108 | 108 | 108 | 108 | 2,000 |
2011/10/03 | 108 | 108 | 108 | 108 | 2,000 |
2011/09/30 | 110 | 110 | 110 | 110 | 1,000 |
2011/09/29 | 110 | 110 | 110 | 110 | 6,000 |
2011/09/28 | 111 | 111 | 111 | 111 | 5,000 |
2011/09/27 | 108 | 111 | 108 | 111 | 12,000 |
2011/09/26 | 114 | 114 | 108 | 108 | 9,000 |
2011/09/22 | 119 | 119 | 119 | 119 | 1,000 |
2011/09/21 | 117 | 117 | 117 | 117 | 3,000 |
2011/09/20 | 116 | 116 | 116 | 116 | 2,000 |
2011/09/16 | 0 | 0 | 0 | 119 | 0 |
2011/09/15 | 119 | 119 | 119 | 119 | 2,000 |
2011/09/14 | 116 | 117 | 116 | 117 | 2,000 |
2011/09/13 | 116 | 116 | 113 | 113 | 3,000 |
2011/09/12 | 120 | 120 | 117 | 117 | 6,000 |
2011/09/09 | 118 | 120 | 118 | 120 | 2,000 |
2011/09/08 | 119 | 119 | 119 | 119 | 1,000 |
2011/09/07 | 119 | 120 | 117 | 117 | 6,000 |
2011/09/06 | 118 | 119 | 115 | 115 | 9,000 |
2011/09/05 | 119 | 120 | 118 | 120 | 3,000 |
2011/09/02 | 121 | 121 | 121 | 121 | 6,000 |
2011/09/01 | 120 | 121 | 120 | 121 | 8,000 |
2011/08/31 | 120 | 120 | 120 | 120 | 2,000 |
2011/08/30 | 0 | 0 | 0 | 120 | 0 |
2011/08/29 | 120 | 120 | 120 | 120 | 2,000 |
2011/08/26 | 120 | 120 | 116 | 116 | 9,000 |
2011/08/25 | 119 | 119 | 119 | 119 | 2,000 |
2011/08/24 | 0 | 0 | 0 | 114 | 0 |
2011/08/23 | 114 | 114 | 114 | 114 | 5,000 |
2011/08/22 | 120 | 120 | 116 | 116 | 4,000 |
2011/08/19 | 124 | 124 | 120 | 120 | 2,000 |
2011/08/18 | 125 | 125 | 124 | 124 | 4,000 |
2011/08/17 | 0 | 0 | 0 | 127 | 0 |
2011/08/16 | 128 | 128 | 127 | 127 | 3,000 |
2011/08/15 | 125 | 128 | 125 | 128 | 6,000 |
2011/08/12 | 0 | 0 | 0 | 123 | 0 |
2011/08/11 | 123 | 123 | 121 | 123 | 12,000 |
2011/08/10 | 125 | 127 | 125 | 127 | 5,000 |
2011/08/09 | 122 | 122 | 112 | 120 | 21,000 |
2011/08/08 | 128 | 128 | 126 | 126 | 15,000 |
2011/08/05 | 133 | 136 | 129 | 129 | 13,000 |
2011/08/04 | 137 | 137 | 137 | 137 | 1,000 |
2011/08/03 | 137 | 137 | 137 | 137 | 3,000 |
2011/08/02 | 138 | 138 | 138 | 138 | 4,000 |
2011/08/01 | 140 | 140 | 140 | 140 | 2,000 |
2011/07/29 | 140 | 140 | 139 | 139 | 4,000 |
2011/07/28 | 145 | 145 | 141 | 141 | 11,000 |
2011/07/27 | 141 | 146 | 140 | 140 | 16,000 |
2011/07/26 | 140 | 145 | 140 | 145 | 7,000 |
2011/07/25 | 139 | 143 | 138 | 140 | 7,000 |
2011/07/22 | 139 | 142 | 139 | 142 | 4,000 |
2011/07/21 | 141 | 141 | 140 | 140 | 4,000 |
2011/07/20 | 142 | 142 | 141 | 141 | 3,000 |
2011/07/19 | 141 | 141 | 141 | 141 | 4,000 |
2011/07/15 | 142 | 142 | 142 | 142 | 3,000 |
2011/07/14 | 142 | 142 | 142 | 142 | 2,000 |
2011/07/13 | 143 | 144 | 143 | 143 | 18,000 |
2011/07/12 | 142 | 144 | 142 | 144 | 3,000 |
2011/07/11 | 145 | 145 | 144 | 144 | 2,000 |
2011/07/08 | 145 | 145 | 143 | 145 | 7,000 |
2011/07/07 | 144 | 145 | 143 | 143 | 8,000 |
2011/07/06 | 143 | 143 | 143 | 143 | 1,000 |
2011/07/05 | 143 | 143 | 143 | 143 | 2,000 |
2011/07/04 | 147 | 147 | 143 | 143 | 18,000 |
2011/07/01 | 144 | 144 | 143 | 143 | 2,000 |
2011/06/30 | 144 | 149 | 144 | 149 | 3,000 |
2011/06/29 | 149 | 149 | 149 | 149 | 1,000 |
2011/06/28 | 149 | 149 | 149 | 149 | 1,000 |
2011/06/27 | 147 | 147 | 147 | 147 | 7,000 |
2011/06/24 | 150 | 150 | 150 | 150 | 1,000 |
2011/06/23 | 143 | 147 | 143 | 147 | 22,000 |
2011/06/22 | 145 | 147 | 145 | 145 | 72,000 |
2011/06/21 | 0 | 0 | 0 | 141 | 0 |
2011/06/20 | 144 | 146 | 141 | 141 | 15,000 |
2011/06/17 | 145 | 145 | 144 | 144 | 6,000 |
2011/06/16 | 144 | 145 | 143 | 145 | 12,000 |
2011/06/15 | 144 | 145 | 141 | 141 | 9,000 |
2011/06/14 | 0 | 0 | 0 | 140 | 0 |
2011/06/13 | 140 | 140 | 140 | 140 | 10,000 |
2011/06/10 | 132 | 132 | 132 | 132 | 2,000 |
2011/06/09 | 128 | 128 | 128 | 128 | 1,000 |
2011/06/08 | 0 | 0 | 0 | 128 | 0 |
2011/06/07 | 0 | 0 | 0 | 128 | 0 |
2011/06/06 | 0 | 0 | 0 | 128 | 0 |
2011/06/03 | 0 | 0 | 0 | 128 | 0 |
2011/06/02 | 132 | 132 | 128 | 128 | 7,000 |
2011/06/01 | 0 | 0 | 0 | 132 | 0 |
2011/05/31 | 132 | 132 | 132 | 132 | 3,000 |
2011/05/30 | 131 | 131 | 131 | 131 | 1,000 |
2011/05/27 | 129 | 131 | 129 | 131 | 15,000 |
2011/05/26 | 130 | 132 | 130 | 132 | 7,000 |
2011/05/25 | 131 | 131 | 130 | 131 | 3,000 |
2011/05/24 | 128 | 130 | 128 | 129 | 6,000 |
2011/05/23 | 132 | 132 | 128 | 128 | 6,000 |
2011/05/20 | 139 | 139 | 139 | 139 | 4,000 |
2011/05/19 | 139 | 139 | 139 | 139 | 7,000 |
2011/05/18 | 135 | 135 | 133 | 133 | 3,000 |
2011/05/17 | 134 | 134 | 131 | 132 | 9,000 |
2011/05/16 | 140 | 140 | 136 | 136 | 10,000 |
2011/05/13 | 149 | 149 | 142 | 142 | 8,000 |
2011/05/12 | 150 | 150 | 142 | 146 | 20,000 |
2011/05/11 | 147 | 157 | 147 | 154 | 5,000 |
2011/05/10 | 140 | 140 | 140 | 140 | 4,000 |
2011/05/09 | 140 | 140 | 140 | 140 | 1,000 |
2011/05/06 | 0 | 0 | 0 | 140 | 0 |
2011/05/02 | 0 | 0 | 0 | 140 | 0 |
2011/04/28 | 140 | 140 | 140 | 140 | 4,000 |
2011/04/27 | 133 | 136 | 133 | 136 | 3,000 |
2011/04/26 | 133 | 133 | 133 | 133 | 2,000 |
2011/04/25 | 137 | 137 | 137 | 137 | 2,000 |
2011/04/22 | 132 | 132 | 132 | 132 | 6,000 |
2011/04/21 | 134 | 134 | 133 | 133 | 6,000 |
2011/04/20 | 132 | 132 | 131 | 131 | 2,000 |
2011/04/19 | 132 | 133 | 132 | 133 | 6,000 |
2011/04/18 | 134 | 134 | 134 | 134 | 1,000 |
2011/04/15 | 134 | 134 | 133 | 134 | 7,000 |
2011/04/14 | 137 | 137 | 133 | 134 | 26,000 |
2011/04/13 | 137 | 138 | 137 | 138 | 4,000 |
2011/04/12 | 138 | 139 | 138 | 139 | 5,000 |
2011/04/11 | 144 | 144 | 144 | 144 | 1,000 |
2011/04/08 | 139 | 139 | 139 | 139 | 2,000 |
2011/04/07 | 136 | 136 | 136 | 136 | 1,000 |
2011/04/06 | 149 | 149 | 137 | 137 | 16,000 |
2011/04/05 | 145 | 145 | 138 | 141 | 19,000 |
2011/04/04 | 143 | 147 | 141 | 144 | 15,000 |
2011/04/01 | 141 | 145 | 141 | 145 | 3,000 |
2011/03/31 | 140 | 147 | 140 | 146 | 7,000 |
2011/03/30 | 137 | 138 | 135 | 138 | 6,000 |
2011/03/29 | 0 | 0 | 0 | 141 | 0 |
2011/03/28 | 140 | 141 | 140 | 141 | 17,000 |
2011/03/25 | 141 | 141 | 139 | 140 | 9,000 |
2011/03/24 | 148 | 148 | 136 | 140 | 15,000 |
2011/03/23 | 142 | 148 | 140 | 148 | 15,000 |
2011/03/22 | 134 | 140 | 130 | 140 | 20,000 |
2011/03/18 | 120 | 125 | 120 | 125 | 13,000 |
2011/03/17 | 110 | 120 | 110 | 117 | 16,000 |
2011/03/16 | 107 | 120 | 107 | 120 | 45,000 |
2011/03/15 | 122 | 122 | 107 | 107 | 37,000 |
2011/03/14 | 120 | 141 | 120 | 136 | 22,000 |
2011/03/11 | 160 | 160 | 159 | 159 | 3,000 |
2011/03/10 | 160 | 165 | 158 | 161 | 22,000 |
2011/03/09 | 160 | 161 | 160 | 160 | 6,000 |
2011/03/08 | 160 | 160 | 160 | 160 | 6,000 |
2011/03/07 | 163 | 165 | 163 | 163 | 7,000 |
2011/03/04 | 166 | 172 | 164 | 165 | 29,000 |
2011/03/03 | 155 | 161 | 155 | 161 | 15,000 |
2011/03/02 | 159 | 160 | 154 | 156 | 18,000 |
2011/03/01 | 162 | 165 | 160 | 164 | 35,000 |
2011/02/28 | 156 | 161 | 156 | 160 | 9,000 |
2011/02/25 | 153 | 155 | 151 | 154 | 15,000 |
2011/02/24 | 161 | 161 | 153 | 155 | 41,000 |
2011/02/23 | 165 | 165 | 162 | 163 | 24,000 |
2011/02/22 | 172 | 172 | 168 | 168 | 20,000 |
2011/02/21 | 171 | 173 | 171 | 173 | 4,000 |
2011/02/18 | 173 | 173 | 170 | 170 | 11,000 |
2011/02/17 | 172 | 172 | 171 | 171 | 3,000 |
2011/02/16 | 175 | 175 | 173 | 173 | 4,000 |
2011/02/15 | 173 | 176 | 170 | 176 | 17,000 |
2011/02/14 | 171 | 173 | 170 | 173 | 15,000 |
2011/02/10 | 174 | 176 | 169 | 174 | 31,000 |
2011/02/09 | 171 | 185 | 171 | 176 | 158,000 |
2011/02/08 | 162 | 175 | 161 | 167 | 148,000 |
2011/02/07 | 164 | 164 | 160 | 160 | 20,000 |
2011/02/04 | 160 | 164 | 160 | 164 | 15,000 |
2011/02/03 | 0 | 0 | 0 | 162 | 0 |
2011/02/02 | 163 | 163 | 161 | 162 | 17,000 |
2011/02/01 | 164 | 165 | 164 | 164 | 5,000 |
2011/01/31 | 159 | 167 | 159 | 167 | 36,000 |
2011/01/28 | 168 | 168 | 161 | 166 | 7,000 |
2011/01/27 | 160 | 165 | 160 | 165 | 7,000 |
2011/01/26 | 168 | 168 | 163 | 165 | 6,000 |
2011/01/25 | 159 | 169 | 159 | 169 | 42,000 |
2011/01/24 | 153 | 159 | 153 | 159 | 19,000 |
2011/01/21 | 155 | 158 | 153 | 158 | 38,000 |
2011/01/20 | 156 | 160 | 155 | 160 | 38,000 |
2011/01/19 | 154 | 157 | 153 | 156 | 69,000 |
2011/01/18 | 150 | 150 | 147 | 148 | 47,000 |
2011/01/17 | 146 | 151 | 139 | 144 | 53,000 |
2011/01/14 | 146 | 146 | 144 | 146 | 26,000 |
2011/01/13 | 147 | 147 | 145 | 147 | 20,000 |
2011/01/12 | 150 | 150 | 145 | 145 | 29,000 |
2011/01/11 | 149 | 149 | 145 | 148 | 32,000 |
2011/01/07 | 153 | 153 | 145 | 149 | 49,000 |
2011/01/06 | 145 | 152 | 143 | 148 | 72,000 |
2011/01/05 | 141 | 144 | 139 | 143 | 20,000 |
2011/01/04 | 0 | 0 | 0 | 138 | 0 |