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 |
---|---|---|---|---|---|
2016/12/30 | 126 | 127 | 126 | 127 | 5,000 |
2016/12/29 | 127 | 128 | 127 | 127 | 18,000 |
2016/12/28 | 126 | 128 | 126 | 127 | 15,000 |
2016/12/27 | 126 | 126 | 124 | 125 | 61,000 |
2016/12/26 | 126 | 127 | 125 | 125 | 62,000 |
2016/12/22 | 127 | 131 | 127 | 127 | 184,000 |
2016/12/21 | 125 | 132 | 125 | 126 | 338,000 |
2016/12/20 | 125 | 125 | 123 | 125 | 32,000 |
2016/12/19 | 124 | 125 | 123 | 125 | 29,000 |
2016/12/16 | 124 | 124 | 123 | 124 | 28,000 |
2016/12/15 | 125 | 125 | 124 | 124 | 50,000 |
2016/12/14 | 124 | 125 | 122 | 124 | 46,000 |
2016/12/13 | 124 | 124 | 123 | 123 | 15,000 |
2016/12/12 | 125 | 126 | 123 | 124 | 40,000 |
2016/12/09 | 129 | 130 | 125 | 126 | 164,000 |
2016/12/08 | 124 | 136 | 123 | 129 | 445,000 |
2016/12/07 | 120 | 122 | 120 | 121 | 121,000 |
2016/12/06 | 119 | 120 | 119 | 120 | 57,000 |
2016/12/05 | 120 | 120 | 119 | 119 | 28,000 |
2016/12/02 | 118 | 119 | 117 | 119 | 23,000 |
2016/12/01 | 120 | 120 | 117 | 117 | 102,000 |
2016/11/30 | 118 | 119 | 117 | 118 | 50,000 |
2016/11/29 | 116 | 117 | 116 | 117 | 13,000 |
2016/11/28 | 117 | 117 | 115 | 117 | 20,000 |
2016/11/25 | 118 | 120 | 118 | 118 | 197,000 |
2016/11/24 | 117 | 118 | 116 | 118 | 51,000 |
2016/11/22 | 115 | 116 | 115 | 116 | 53,000 |
2016/11/21 | 113 | 115 | 113 | 115 | 36,000 |
2016/11/18 | 113 | 113 | 112 | 113 | 50,000 |
2016/11/17 | 112 | 112 | 112 | 112 | 2,000 |
2016/11/16 | 111 | 112 | 111 | 111 | 20,000 |
2016/11/15 | 111 | 111 | 107 | 109 | 53,000 |
2016/11/14 | 110 | 111 | 110 | 110 | 25,000 |
2016/11/11 | 107 | 110 | 107 | 109 | 52,000 |
2016/11/10 | 109 | 110 | 108 | 110 | 15,000 |
2016/11/09 | 111 | 112 | 105 | 106 | 57,000 |
2016/11/08 | 113 | 114 | 110 | 113 | 20,000 |
2016/11/07 | 113 | 114 | 112 | 112 | 14,000 |
2016/11/04 | 111 | 112 | 110 | 110 | 35,000 |
2016/11/02 | 116 | 116 | 112 | 112 | 71,000 |
2016/11/01 | 117 | 117 | 115 | 115 | 131,000 |
2016/10/31 | 118 | 118 | 116 | 118 | 49,000 |
2016/10/28 | 117 | 118 | 116 | 118 | 90,000 |
2016/10/27 | 119 | 119 | 115 | 116 | 49,000 |
2016/10/26 | 117 | 119 | 116 | 118 | 68,000 |
2016/10/25 | 116 | 116 | 114 | 115 | 11,000 |
2016/10/24 | 116 | 117 | 115 | 116 | 20,000 |
2016/10/21 | 116 | 116 | 114 | 115 | 23,000 |
2016/10/20 | 115 | 117 | 115 | 116 | 58,000 |
2016/10/19 | 113 | 116 | 113 | 115 | 53,000 |
2016/10/18 | 111 | 113 | 111 | 113 | 30,000 |
2016/10/17 | 109 | 112 | 109 | 111 | 23,000 |
2016/10/14 | 110 | 110 | 108 | 110 | 9,000 |
2016/10/13 | 110 | 111 | 109 | 110 | 38,000 |
2016/10/12 | 110 | 111 | 109 | 109 | 17,000 |
2016/10/11 | 109 | 112 | 109 | 110 | 28,000 |
2016/10/07 | 110 | 110 | 109 | 109 | 21,000 |
2016/10/06 | 111 | 111 | 110 | 110 | 11,000 |
2016/10/05 | 109 | 111 | 109 | 111 | 18,000 |
2016/10/04 | 109 | 110 | 108 | 110 | 23,000 |
2016/10/03 | 109 | 111 | 107 | 109 | 37,000 |
2016/09/30 | 105 | 108 | 105 | 108 | 93,000 |
2016/09/29 | 110 | 110 | 109 | 110 | 14,000 |
2016/09/28 | 111 | 111 | 108 | 109 | 57,000 |
2016/09/27 | 111 | 111 | 109 | 110 | 35,000 |
2016/09/26 | 108 | 112 | 107 | 111 | 52,000 |
2016/09/23 | 109 | 110 | 108 | 108 | 46,000 |
2016/09/21 | 108 | 112 | 106 | 112 | 109,000 |
2016/09/20 | 117 | 117 | 109 | 110 | 184,000 |
2016/09/16 | 103 | 123 | 103 | 114 | 700,000 |
2016/09/15 | 100 | 106 | 100 | 105 | 66,000 |
2016/09/14 | 101 | 101 | 101 | 101 | 12,000 |
2016/09/13 | 101 | 102 | 101 | 102 | 29,000 |
2016/09/12 | 102 | 102 | 101 | 101 | 9,000 |
2016/09/09 | 102 | 104 | 102 | 103 | 25,000 |
2016/09/08 | 102 | 104 | 102 | 102 | 22,000 |
2016/09/07 | 101 | 102 | 101 | 102 | 15,000 |
2016/09/06 | 102 | 102 | 100 | 100 | 9,000 |
2016/09/05 | 100 | 101 | 100 | 100 | 9,000 |
2016/09/02 | 100 | 102 | 100 | 100 | 14,000 |
2016/09/01 | 99 | 100 | 99 | 100 | 7,000 |
2016/08/31 | 100 | 100 | 99 | 99 | 26,000 |
2016/08/30 | 101 | 101 | 99 | 100 | 12,000 |
2016/08/29 | 99 | 100 | 99 | 100 | 6,000 |
2016/08/26 | 99 | 100 | 98 | 98 | 5,000 |
2016/08/25 | 99 | 99 | 98 | 98 | 2,000 |
2016/08/24 | 98 | 98 | 97 | 98 | 12,000 |
2016/08/23 | 99 | 99 | 99 | 99 | 2,000 |
2016/08/22 | 97 | 98 | 97 | 98 | 2,000 |
2016/08/19 | 98 | 98 | 97 | 97 | 22,000 |
2016/08/18 | 100 | 100 | 99 | 99 | 10,000 |
2016/08/17 | 99 | 99 | 99 | 99 | 2,000 |
2016/08/16 | 100 | 100 | 100 | 100 | 8,000 |
2016/08/15 | 100 | 100 | 99 | 99 | 3,000 |
2016/08/12 | 99 | 100 | 99 | 100 | 8,000 |
2016/08/10 | 103 | 103 | 99 | 100 | 67,000 |
2016/08/09 | 101 | 105 | 101 | 105 | 14,000 |
2016/08/08 | 100 | 102 | 100 | 101 | 10,000 |
2016/08/05 | 101 | 101 | 100 | 100 | 4,000 |
2016/08/04 | 101 | 101 | 100 | 101 | 5,000 |
2016/08/03 | 100 | 100 | 99 | 99 | 17,000 |
2016/08/01 | 101 | 101 | 101 | 101 | 1,000 |
2016/07/29 | 102 | 102 | 99 | 101 | 29,000 |
2016/07/28 | 105 | 105 | 101 | 102 | 27,000 |
2016/07/27 | 103 | 105 | 102 | 105 | 60,000 |
2016/07/26 | 104 | 104 | 102 | 103 | 51,000 |
2016/07/25 | 99 | 105 | 99 | 105 | 76,000 |
2016/07/22 | 98 | 99 | 97 | 99 | 12,000 |
2016/07/21 | 99 | 99 | 98 | 98 | 38,000 |
2016/07/20 | 98 | 98 | 98 | 98 | 7,000 |
2016/07/19 | 99 | 100 | 98 | 98 | 19,000 |
2016/07/15 | 99 | 99 | 97 | 98 | 54,000 |
2016/07/14 | 98 | 99 | 97 | 99 | 14,000 |
2016/07/13 | 98 | 98 | 97 | 97 | 15,000 |
2016/07/12 | 96 | 97 | 96 | 97 | 23,000 |
2016/07/11 | 95 | 95 | 95 | 95 | 15,000 |
2016/07/08 | 94 | 96 | 94 | 94 | 53,000 |
2016/07/07 | 94 | 95 | 94 | 95 | 16,000 |
2016/07/06 | 96 | 96 | 94 | 95 | 13,000 |
2016/07/05 | 98 | 98 | 96 | 97 | 6,000 |
2016/07/04 | 96 | 98 | 95 | 98 | 11,000 |
2016/07/01 | 97 | 98 | 96 | 97 | 38,000 |
2016/06/30 | 96 | 97 | 95 | 95 | 17,000 |
2016/06/29 | 95 | 96 | 95 | 95 | 13,000 |
2016/06/28 | 95 | 96 | 92 | 94 | 30,000 |
2016/06/27 | 93 | 95 | 93 | 94 | 31,000 |
2016/06/24 | 98 | 98 | 87 | 95 | 92,000 |
2016/06/23 | 97 | 98 | 97 | 98 | 18,000 |
2016/06/22 | 101 | 101 | 98 | 98 | 34,000 |
2016/06/21 | 99 | 100 | 99 | 99 | 6,000 |
2016/06/20 | 100 | 100 | 99 | 100 | 30,000 |
2016/06/17 | 99 | 100 | 99 | 100 | 8,000 |
2016/06/16 | 102 | 102 | 98 | 99 | 45,000 |
2016/06/15 | 102 | 102 | 101 | 102 | 5,000 |
2016/06/14 | 103 | 106 | 102 | 103 | 62,000 |
2016/06/13 | 105 | 105 | 104 | 105 | 22,000 |
2016/06/10 | 108 | 108 | 106 | 108 | 4,000 |
2016/06/09 | 107 | 108 | 107 | 108 | 6,000 |
2016/06/08 | 106 | 107 | 106 | 106 | 10,000 |
2016/06/07 | 106 | 107 | 106 | 106 | 16,000 |
2016/06/06 | 107 | 108 | 105 | 106 | 34,000 |
2016/06/03 | 106 | 108 | 106 | 108 | 9,000 |
2016/06/02 | 108 | 108 | 106 | 106 | 32,000 |
2016/06/01 | 109 | 109 | 108 | 108 | 4,000 |
2016/05/31 | 109 | 109 | 109 | 109 | 5,000 |
2016/05/30 | 109 | 110 | 109 | 110 | 24,000 |
2016/05/27 | 109 | 110 | 108 | 110 | 7,000 |
2016/05/26 | 109 | 109 | 109 | 109 | 5,000 |
2016/05/25 | 108 | 109 | 108 | 109 | 6,000 |
2016/05/24 | 108 | 108 | 108 | 108 | 2,000 |
2016/05/23 | 108 | 108 | 108 | 108 | 23,000 |
2016/05/20 | 108 | 108 | 108 | 108 | 4,000 |
2016/05/19 | 107 | 108 | 107 | 108 | 5,000 |
2016/05/18 | 107 | 109 | 107 | 107 | 17,000 |
2016/05/17 | 109 | 109 | 108 | 108 | 10,000 |
2016/05/16 | 110 | 111 | 109 | 109 | 9,000 |
2016/05/13 | 109 | 109 | 109 | 109 | 2,000 |
2016/05/12 | 109 | 109 | 109 | 109 | 3,000 |
2016/05/11 | 111 | 112 | 110 | 111 | 19,000 |
2016/05/10 | 109 | 110 | 107 | 110 | 15,000 |
2016/05/09 | 107 | 108 | 107 | 108 | 15,000 |
2016/05/06 | 107 | 108 | 106 | 108 | 30,000 |
2016/05/02 | 110 | 110 | 108 | 109 | 6,000 |
2016/04/28 | 113 | 113 | 110 | 110 | 40,000 |
2016/04/27 | 112 | 112 | 112 | 112 | 13,000 |
2016/04/26 | 113 | 113 | 111 | 111 | 44,000 |
2016/04/25 | 115 | 116 | 115 | 115 | 11,000 |
2016/04/22 | 112 | 117 | 112 | 115 | 58,000 |
2016/04/21 | 112 | 113 | 111 | 113 | 57,000 |
2016/04/20 | 110 | 111 | 110 | 110 | 16,000 |
2016/04/19 | 110 | 110 | 110 | 110 | 1,000 |
2016/04/18 | 110 | 110 | 107 | 108 | 18,000 |
2016/04/15 | 111 | 112 | 111 | 111 | 16,000 |
2016/04/14 | 110 | 111 | 110 | 111 | 15,000 |
2016/04/13 | 110 | 110 | 108 | 109 | 57,000 |
2016/04/12 | 111 | 111 | 109 | 109 | 8,000 |
2016/04/11 | 108 | 109 | 108 | 109 | 2,000 |
2016/04/08 | 108 | 111 | 108 | 110 | 19,000 |
2016/04/07 | 109 | 111 | 109 | 111 | 9,000 |
2016/04/06 | 107 | 112 | 107 | 111 | 12,000 |
2016/04/05 | 110 | 110 | 107 | 110 | 41,000 |
2016/04/04 | 110 | 111 | 110 | 110 | 24,000 |
2016/04/01 | 115 | 115 | 112 | 112 | 42,000 |
2016/03/31 | 115 | 116 | 115 | 115 | 16,000 |
2016/03/30 | 114 | 114 | 113 | 113 | 14,000 |
2016/03/29 | 113 | 115 | 113 | 113 | 29,000 |
2016/03/28 | 120 | 120 | 117 | 117 | 40,000 |
2016/03/25 | 120 | 120 | 118 | 118 | 33,000 |
2016/03/24 | 116 | 118 | 114 | 117 | 130,000 |
2016/03/23 | 120 | 120 | 119 | 119 | 35,000 |
2016/03/22 | 120 | 121 | 119 | 120 | 68,000 |
2016/03/18 | 120 | 120 | 117 | 119 | 70,000 |
2016/03/17 | 122 | 125 | 117 | 119 | 225,000 |
2016/03/16 | 120 | 123 | 120 | 121 | 104,000 |
2016/03/15 | 119 | 122 | 118 | 120 | 91,000 |
2016/03/14 | 117 | 119 | 114 | 118 | 107,000 |
2016/03/11 | 113 | 116 | 112 | 116 | 70,000 |
2016/03/10 | 113 | 115 | 111 | 115 | 44,000 |
2016/03/09 | 112 | 112 | 109 | 110 | 48,000 |
2016/03/08 | 117 | 117 | 112 | 112 | 101,000 |
2016/03/07 | 114 | 118 | 113 | 117 | 66,000 |
2016/03/04 | 114 | 115 | 112 | 114 | 73,000 |
2016/03/03 | 116 | 116 | 113 | 114 | 90,000 |
2016/03/02 | 115 | 117 | 112 | 115 | 100,000 |
2016/03/01 | 110 | 111 | 110 | 111 | 28,000 |
2016/02/29 | 109 | 111 | 109 | 109 | 35,000 |
2016/02/26 | 110 | 111 | 110 | 110 | 32,000 |
2016/02/25 | 108 | 110 | 108 | 110 | 7,000 |
2016/02/24 | 107 | 108 | 107 | 108 | 19,000 |
2016/02/23 | 111 | 112 | 108 | 108 | 44,000 |
2016/02/22 | 110 | 112 | 108 | 109 | 58,000 |
2016/02/19 | 113 | 113 | 105 | 110 | 143,000 |
2016/02/18 | 111 | 113 | 111 | 113 | 21,000 |
2016/02/17 | 114 | 115 | 109 | 109 | 130,000 |
2016/02/16 | 111 | 118 | 109 | 113 | 80,000 |
2016/02/15 | 104 | 115 | 104 | 115 | 98,000 |
2016/02/12 | 106 | 106 | 100 | 101 | 88,000 |
2016/02/10 | 120 | 120 | 111 | 111 | 66,000 |
2016/02/09 | 125 | 125 | 119 | 120 | 102,000 |
2016/02/08 | 128 | 130 | 128 | 129 | 39,000 |
2016/02/05 | 134 | 134 | 130 | 131 | 37,000 |
2016/02/04 | 135 | 136 | 132 | 136 | 53,000 |
2016/02/03 | 137 | 137 | 132 | 136 | 87,000 |
2016/02/02 | 137 | 140 | 137 | 138 | 69,000 |
2016/02/01 | 136 | 140 | 136 | 138 | 109,000 |
2016/01/29 | 132 | 136 | 130 | 135 | 163,000 |
2016/01/28 | 127 | 132 | 127 | 130 | 98,000 |
2016/01/27 | 129 | 131 | 128 | 128 | 84,000 |
2016/01/26 | 125 | 128 | 124 | 126 | 82,000 |
2016/01/25 | 124 | 128 | 123 | 126 | 205,000 |
2016/01/22 | 123 | 126 | 122 | 125 | 62,000 |
2016/01/21 | 126 | 130 | 120 | 120 | 154,000 |
2016/01/20 | 136 | 136 | 127 | 127 | 150,000 |
2016/01/19 | 139 | 140 | 138 | 139 | 27,000 |
2016/01/18 | 139 | 139 | 133 | 139 | 112,000 |
2016/01/15 | 150 | 151 | 141 | 143 | 71,000 |
2016/01/14 | 148 | 150 | 144 | 150 | 82,000 |
2016/01/13 | 150 | 153 | 146 | 153 | 101,000 |
2016/01/12 | 154 | 154 | 145 | 146 | 178,000 |
2016/01/08 | 160 | 163 | 158 | 159 | 93,000 |
2016/01/07 | 165 | 165 | 161 | 163 | 88,000 |
2016/01/06 | 167 | 168 | 163 | 166 | 289,000 |
2016/01/05 | 160 | 168 | 160 | 168 | 598,000 |
2016/01/04 | 157 | 162 | 157 | 160 | 282,000 |