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 |
---|---|---|---|---|---|
2014/12/30 | 160 | 164 | 160 | 162 | 39,000 |
2014/12/29 | 161 | 164 | 160 | 163 | 19,000 |
2014/12/26 | 157 | 163 | 157 | 162 | 44,000 |
2014/12/25 | 159 | 161 | 156 | 156 | 123,000 |
2014/12/24 | 162 | 162 | 159 | 162 | 22,000 |
2014/12/22 | 164 | 166 | 160 | 161 | 72,000 |
2014/12/19 | 160 | 164 | 159 | 163 | 32,000 |
2014/12/18 | 162 | 163 | 159 | 160 | 16,000 |
2014/12/17 | 159 | 160 | 155 | 159 | 40,000 |
2014/12/16 | 162 | 164 | 160 | 163 | 41,000 |
2014/12/15 | 163 | 166 | 162 | 164 | 8,000 |
2014/12/12 | 167 | 168 | 162 | 168 | 46,000 |
2014/12/11 | 162 | 166 | 161 | 165 | 22,000 |
2014/12/10 | 164 | 166 | 163 | 164 | 42,000 |
2014/12/09 | 168 | 168 | 166 | 166 | 32,000 |
2014/12/08 | 170 | 170 | 168 | 168 | 16,000 |
2014/12/05 | 172 | 172 | 167 | 168 | 33,000 |
2014/12/04 | 167 | 173 | 167 | 167 | 51,000 |
2014/12/03 | 165 | 169 | 165 | 167 | 13,000 |
2014/12/02 | 168 | 169 | 165 | 166 | 37,000 |
2014/12/01 | 169 | 170 | 167 | 169 | 59,000 |
2014/11/28 | 171 | 176 | 169 | 171 | 80,000 |
2014/11/27 | 165 | 169 | 165 | 169 | 34,000 |
2014/11/26 | 163 | 167 | 163 | 166 | 66,000 |
2014/11/25 | 163 | 164 | 160 | 163 | 51,000 |
2014/11/21 | 159 | 160 | 159 | 160 | 18,000 |
2014/11/20 | 161 | 162 | 158 | 158 | 24,000 |
2014/11/19 | 162 | 163 | 157 | 163 | 24,000 |
2014/11/18 | 156 | 160 | 155 | 160 | 26,000 |
2014/11/17 | 158 | 158 | 156 | 156 | 25,000 |
2014/11/14 | 159 | 161 | 158 | 159 | 33,000 |
2014/11/13 | 162 | 162 | 159 | 160 | 27,000 |
2014/11/12 | 163 | 164 | 162 | 163 | 16,000 |
2014/11/11 | 164 | 164 | 163 | 163 | 22,000 |
2014/11/10 | 164 | 166 | 164 | 164 | 32,000 |
2014/11/07 | 163 | 164 | 162 | 163 | 24,000 |
2014/11/06 | 161 | 165 | 161 | 165 | 77,000 |
2014/11/05 | 163 | 163 | 160 | 163 | 50,000 |
2014/11/04 | 165 | 167 | 163 | 164 | 68,000 |
2014/10/31 | 160 | 160 | 157 | 159 | 99,000 |
2014/10/30 | 160 | 160 | 160 | 160 | 16,000 |
2014/10/29 | 161 | 161 | 160 | 161 | 15,000 |
2014/10/28 | 162 | 162 | 162 | 162 | 6,000 |
2014/10/27 | 161 | 162 | 160 | 162 | 12,000 |
2014/10/24 | 165 | 169 | 160 | 161 | 64,000 |
2014/10/23 | 163 | 163 | 161 | 163 | 23,000 |
2014/10/22 | 168 | 170 | 163 | 165 | 20,000 |
2014/10/21 | 168 | 169 | 166 | 168 | 27,000 |
2014/10/20 | 156 | 172 | 156 | 172 | 44,000 |
2014/10/17 | 156 | 158 | 154 | 154 | 23,000 |
2014/10/16 | 157 | 158 | 154 | 156 | 96,000 |
2014/10/15 | 164 | 166 | 158 | 162 | 49,000 |
2014/10/14 | 161 | 168 | 156 | 164 | 110,000 |
2014/10/10 | 172 | 174 | 172 | 174 | 9,000 |
2014/10/09 | 179 | 180 | 174 | 174 | 30,000 |
2014/10/08 | 178 | 178 | 177 | 177 | 10,000 |
2014/10/07 | 185 | 188 | 180 | 183 | 22,000 |
2014/10/06 | 181 | 185 | 181 | 184 | 13,000 |
2014/10/03 | 174 | 187 | 174 | 184 | 21,000 |
2014/10/02 | 175 | 178 | 174 | 177 | 24,000 |
2014/10/01 | 184 | 184 | 178 | 178 | 16,000 |
2014/09/30 | 184 | 185 | 183 | 183 | 11,000 |
2014/09/29 | 188 | 188 | 184 | 185 | 16,000 |
2014/09/26 | 182 | 187 | 182 | 186 | 17,000 |
2014/09/25 | 183 | 185 | 183 | 185 | 18,000 |
2014/09/24 | 182 | 183 | 180 | 182 | 34,000 |
2014/09/22 | 184 | 184 | 182 | 183 | 12,000 |
2014/09/19 | 186 | 187 | 183 | 185 | 31,000 |
2014/09/18 | 186 | 186 | 183 | 185 | 28,000 |
2014/09/17 | 187 | 189 | 186 | 186 | 11,000 |
2014/09/16 | 188 | 189 | 184 | 189 | 44,000 |
2014/09/12 | 185 | 190 | 185 | 190 | 23,000 |
2014/09/11 | 190 | 190 | 188 | 188 | 14,000 |
2014/09/10 | 189 | 189 | 185 | 188 | 31,000 |
2014/09/09 | 191 | 193 | 188 | 190 | 39,000 |
2014/09/08 | 197 | 197 | 188 | 189 | 32,000 |
2014/09/05 | 192 | 192 | 187 | 188 | 34,000 |
2014/09/04 | 195 | 195 | 187 | 189 | 125,000 |
2014/09/03 | 186 | 200 | 186 | 197 | 131,000 |
2014/09/02 | 184 | 189 | 184 | 186 | 58,000 |
2014/09/01 | 179 | 187 | 179 | 187 | 42,000 |
2014/08/29 | 184 | 184 | 179 | 184 | 27,000 |
2014/08/28 | 180 | 185 | 180 | 185 | 38,000 |
2014/08/27 | 180 | 181 | 176 | 180 | 48,000 |
2014/08/26 | 179 | 180 | 178 | 180 | 25,000 |
2014/08/25 | 179 | 182 | 179 | 181 | 28,000 |
2014/08/22 | 183 | 185 | 181 | 181 | 18,000 |
2014/08/21 | 178 | 185 | 178 | 180 | 91,000 |
2014/08/20 | 178 | 181 | 177 | 181 | 24,000 |
2014/08/19 | 181 | 181 | 178 | 180 | 28,000 |
2014/08/18 | 182 | 185 | 181 | 182 | 57,000 |
2014/08/15 | 176 | 182 | 176 | 182 | 29,000 |
2014/08/14 | 176 | 177 | 174 | 175 | 41,000 |
2014/08/13 | 180 | 180 | 173 | 175 | 102,000 |
2014/08/12 | 193 | 204 | 185 | 186 | 151,000 |
2014/08/11 | 189 | 199 | 188 | 196 | 29,000 |
2014/08/08 | 188 | 190 | 184 | 186 | 68,000 |
2014/08/07 | 198 | 198 | 192 | 193 | 14,000 |
2014/08/06 | 195 | 195 | 184 | 193 | 122,000 |
2014/08/05 | 198 | 199 | 196 | 196 | 28,000 |
2014/08/04 | 198 | 201 | 198 | 201 | 11,000 |
2014/08/01 | 200 | 204 | 198 | 201 | 43,000 |
2014/07/31 | 203 | 206 | 200 | 200 | 47,000 |
2014/07/30 | 207 | 208 | 202 | 204 | 44,000 |
2014/07/29 | 204 | 209 | 204 | 205 | 59,000 |
2014/07/28 | 205 | 210 | 202 | 202 | 62,000 |
2014/07/25 | 204 | 208 | 201 | 205 | 65,000 |
2014/07/24 | 207 | 208 | 203 | 207 | 69,000 |
2014/07/23 | 199 | 207 | 197 | 206 | 115,000 |
2014/07/22 | 193 | 199 | 193 | 199 | 48,000 |
2014/07/18 | 193 | 195 | 191 | 193 | 52,000 |
2014/07/17 | 202 | 203 | 197 | 197 | 100,000 |
2014/07/16 | 207 | 208 | 198 | 199 | 149,000 |
2014/07/15 | 206 | 210 | 203 | 205 | 185,000 |
2014/07/14 | 201 | 205 | 194 | 201 | 167,000 |
2014/07/11 | 201 | 203 | 197 | 199 | 173,000 |
2014/07/10 | 209 | 215 | 202 | 207 | 196,000 |
2014/07/09 | 222 | 228 | 211 | 211 | 301,000 |
2014/07/08 | 263 | 267 | 222 | 227 | 1,745,000 |
2014/07/07 | 240 | 252 | 236 | 247 | 1,896,000 |
2014/07/04 | 206 | 246 | 205 | 233 | 3,834,000 |
2014/07/03 | 193 | 214 | 192 | 205 | 882,000 |
2014/07/02 | 192 | 192 | 188 | 191 | 117,000 |
2014/07/01 | 185 | 191 | 185 | 191 | 113,000 |
2014/06/30 | 185 | 187 | 185 | 187 | 17,000 |
2014/06/27 | 186 | 187 | 185 | 185 | 12,000 |
2014/06/26 | 183 | 186 | 183 | 184 | 5,000 |
2014/06/25 | 186 | 186 | 183 | 183 | 7,000 |
2014/06/24 | 185 | 186 | 182 | 182 | 16,000 |
2014/06/23 | 189 | 190 | 184 | 185 | 46,000 |
2014/06/20 | 190 | 190 | 181 | 181 | 24,000 |
2014/06/19 | 185 | 190 | 182 | 190 | 83,000 |
2014/06/18 | 183 | 185 | 178 | 185 | 69,000 |
2014/06/17 | 171 | 185 | 171 | 185 | 51,000 |
2014/06/16 | 169 | 171 | 169 | 171 | 11,000 |
2014/06/13 | 166 | 170 | 166 | 170 | 8,000 |
2014/06/12 | 170 | 170 | 166 | 166 | 9,000 |
2014/06/11 | 167 | 169 | 167 | 169 | 11,000 |
2014/06/10 | 167 | 168 | 166 | 166 | 10,000 |
2014/06/09 | 167 | 167 | 166 | 166 | 8,000 |
2014/06/06 | 165 | 166 | 165 | 166 | 7,000 |
2014/06/05 | 166 | 166 | 165 | 165 | 4,000 |
2014/06/04 | 165 | 167 | 165 | 167 | 12,000 |
2014/06/03 | 165 | 166 | 164 | 165 | 13,000 |
2014/06/02 | 163 | 163 | 162 | 162 | 8,000 |
2014/05/30 | 163 | 163 | 160 | 160 | 7,000 |
2014/05/29 | 162 | 167 | 162 | 164 | 36,000 |
2014/05/28 | 164 | 164 | 158 | 164 | 24,000 |
2014/05/27 | 158 | 165 | 155 | 165 | 61,000 |
2014/05/26 | 154 | 157 | 154 | 156 | 23,000 |
2014/05/23 | 152 | 155 | 152 | 155 | 35,000 |
2014/05/22 | 150 | 152 | 150 | 151 | 18,000 |
2014/05/21 | 150 | 151 | 147 | 150 | 58,000 |
2014/05/20 | 159 | 159 | 145 | 150 | 371,000 |
2014/05/19 | 177 | 178 | 171 | 171 | 68,000 |
2014/05/16 | 169 | 175 | 165 | 172 | 26,000 |
2014/05/15 | 169 | 171 | 169 | 171 | 12,000 |
2014/05/14 | 168 | 170 | 167 | 168 | 12,000 |
2014/05/13 | 170 | 172 | 168 | 170 | 21,000 |
2014/05/12 | 172 | 175 | 170 | 170 | 23,000 |
2014/05/09 | 169 | 171 | 168 | 170 | 16,000 |
2014/05/08 | 170 | 172 | 170 | 170 | 12,000 |
2014/05/07 | 170 | 171 | 169 | 170 | 22,000 |
2014/05/02 | 171 | 172 | 169 | 171 | 41,000 |
2014/05/01 | 170 | 172 | 169 | 170 | 22,000 |
2014/04/30 | 174 | 174 | 171 | 171 | 11,000 |
2014/04/28 | 171 | 173 | 171 | 173 | 8,000 |
2014/04/25 | 174 | 174 | 171 | 171 | 13,000 |
2014/04/24 | 171 | 174 | 170 | 174 | 6,000 |
2014/04/23 | 171 | 172 | 170 | 172 | 19,000 |
2014/04/22 | 172 | 172 | 171 | 172 | 13,000 |
2014/04/21 | 171 | 172 | 171 | 171 | 19,000 |
2014/04/18 | 172 | 173 | 172 | 172 | 16,000 |
2014/04/17 | 172 | 173 | 170 | 172 | 20,000 |
2014/04/16 | 168 | 172 | 167 | 172 | 35,000 |
2014/04/15 | 170 | 170 | 167 | 167 | 30,000 |
2014/04/14 | 170 | 171 | 169 | 170 | 36,000 |
2014/04/11 | 173 | 173 | 168 | 169 | 53,000 |
2014/04/10 | 179 | 179 | 174 | 174 | 7,000 |
2014/04/09 | 175 | 178 | 173 | 174 | 31,000 |
2014/04/08 | 180 | 180 | 176 | 177 | 25,000 |
2014/04/07 | 183 | 183 | 175 | 182 | 62,000 |
2014/04/04 | 187 | 189 | 187 | 188 | 18,000 |
2014/04/03 | 185 | 192 | 185 | 189 | 53,000 |
2014/04/02 | 186 | 187 | 184 | 184 | 26,000 |
2014/04/01 | 186 | 186 | 183 | 183 | 24,000 |
2014/03/31 | 178 | 184 | 178 | 184 | 43,000 |
2014/03/28 | 176 | 176 | 174 | 176 | 25,000 |
2014/03/27 | 171 | 177 | 170 | 176 | 20,000 |
2014/03/26 | 174 | 179 | 171 | 176 | 30,000 |
2014/03/25 | 179 | 179 | 175 | 175 | 30,000 |
2014/03/24 | 174 | 178 | 170 | 175 | 33,000 |
2014/03/20 | 172 | 174 | 167 | 172 | 92,000 |
2014/03/19 | 174 | 178 | 173 | 176 | 44,000 |
2014/03/18 | 174 | 176 | 173 | 175 | 22,000 |
2014/03/17 | 177 | 177 | 169 | 171 | 105,000 |
2014/03/14 | 183 | 184 | 174 | 178 | 125,000 |
2014/03/13 | 189 | 191 | 187 | 188 | 29,000 |
2014/03/12 | 189 | 191 | 185 | 191 | 39,000 |
2014/03/11 | 192 | 193 | 191 | 191 | 6,000 |
2014/03/10 | 191 | 192 | 190 | 190 | 21,000 |
2014/03/07 | 195 | 200 | 190 | 194 | 114,000 |
2014/03/06 | 190 | 192 | 188 | 192 | 14,000 |
2014/03/05 | 190 | 191 | 187 | 188 | 31,000 |
2014/03/04 | 183 | 186 | 181 | 186 | 36,000 |
2014/03/03 | 190 | 190 | 181 | 187 | 68,000 |
2014/02/28 | 195 | 195 | 190 | 191 | 39,000 |
2014/02/27 | 197 | 200 | 195 | 197 | 52,000 |
2014/02/26 | 199 | 206 | 197 | 198 | 92,000 |
2014/02/25 | 191 | 202 | 190 | 201 | 142,000 |
2014/02/24 | 188 | 192 | 188 | 189 | 65,000 |
2014/02/21 | 189 | 193 | 187 | 192 | 62,000 |
2014/02/20 | 193 | 194 | 186 | 186 | 88,000 |
2014/02/19 | 194 | 196 | 189 | 191 | 74,000 |
2014/02/18 | 187 | 189 | 182 | 189 | 123,000 |
2014/02/17 | 188 | 189 | 182 | 186 | 128,000 |
2014/02/14 | 199 | 199 | 184 | 188 | 355,000 |
2014/02/13 | 219 | 220 | 201 | 202 | 200,000 |
2014/02/12 | 219 | 225 | 218 | 220 | 222,000 |
2014/02/10 | 222 | 240 | 218 | 235 | 246,000 |
2014/02/07 | 202 | 215 | 202 | 215 | 80,000 |
2014/02/06 | 198 | 203 | 197 | 199 | 27,000 |
2014/02/05 | 204 | 204 | 194 | 198 | 92,000 |
2014/02/04 | 190 | 205 | 182 | 196 | 371,000 |
2014/02/03 | 227 | 227 | 219 | 219 | 130,000 |
2014/01/31 | 243 | 247 | 231 | 233 | 202,000 |
2014/01/30 | 232 | 242 | 228 | 242 | 134,000 |
2014/01/29 | 245 | 247 | 237 | 241 | 130,000 |
2014/01/28 | 226 | 244 | 226 | 238 | 252,000 |
2014/01/27 | 223 | 227 | 216 | 226 | 121,000 |
2014/01/24 | 226 | 233 | 226 | 228 | 55,000 |
2014/01/23 | 231 | 238 | 228 | 228 | 176,000 |
2014/01/22 | 230 | 232 | 230 | 230 | 38,000 |
2014/01/21 | 235 | 237 | 229 | 230 | 143,000 |
2014/01/20 | 230 | 236 | 228 | 235 | 104,000 |
2014/01/17 | 230 | 231 | 228 | 229 | 74,000 |
2014/01/16 | 235 | 236 | 229 | 234 | 114,000 |
2014/01/15 | 250 | 252 | 235 | 237 | 361,000 |
2014/01/14 | 229 | 241 | 216 | 228 | 190,000 |
2014/01/10 | 240 | 244 | 228 | 240 | 177,000 |
2014/01/09 | 242 | 256 | 240 | 246 | 586,000 |
2014/01/08 | 215 | 242 | 213 | 242 | 287,000 |
2014/01/07 | 235 | 235 | 196 | 207 | 539,000 |
2014/01/06 | 220 | 233 | 216 | 225 | 352,000 |