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 |
---|---|---|---|---|---|
2017/12/29 | 272 | 275 | 272 | 274 | 17,000 |
2017/12/28 | 270 | 272 | 270 | 272 | 10,000 |
2017/12/27 | 269 | 278 | 269 | 273 | 70,000 |
2017/12/26 | 265 | 269 | 260 | 267 | 222,000 |
2017/12/25 | 266 | 270 | 266 | 267 | 103,000 |
2017/12/22 | 265 | 267 | 260 | 267 | 142,000 |
2017/12/21 | 267 | 269 | 266 | 266 | 66,000 |
2017/12/20 | 269 | 271 | 268 | 270 | 146,000 |
2017/12/19 | 272 | 273 | 270 | 270 | 65,000 |
2017/12/18 | 272 | 273 | 271 | 272 | 41,000 |
2017/12/15 | 273 | 275 | 271 | 271 | 25,000 |
2017/12/14 | 273 | 278 | 273 | 274 | 100,000 |
2017/12/13 | 272 | 275 | 270 | 270 | 93,000 |
2017/12/12 | 272 | 275 | 271 | 272 | 53,000 |
2017/12/11 | 272 | 275 | 271 | 272 | 88,000 |
2017/12/08 | 277 | 277 | 271 | 274 | 83,000 |
2017/12/07 | 272 | 276 | 272 | 274 | 38,000 |
2017/12/06 | 277 | 277 | 267 | 269 | 94,000 |
2017/12/05 | 271 | 278 | 271 | 273 | 90,000 |
2017/12/04 | 284 | 284 | 270 | 270 | 127,000 |
2017/12/01 | 280 | 284 | 279 | 280 | 56,000 |
2017/11/30 | 286 | 288 | 280 | 283 | 128,000 |
2017/11/29 | 291 | 296 | 284 | 286 | 263,000 |
2017/11/28 | 289 | 289 | 284 | 287 | 73,000 |
2017/11/27 | 284 | 288 | 284 | 287 | 62,000 |
2017/11/24 | 286 | 288 | 282 | 283 | 84,000 |
2017/11/22 | 288 | 291 | 285 | 287 | 50,000 |
2017/11/21 | 289 | 290 | 285 | 289 | 75,000 |
2017/11/20 | 292 | 294 | 281 | 290 | 149,000 |
2017/11/17 | 280 | 322 | 276 | 292 | 1,430,000 |
2017/11/16 | 259 | 277 | 259 | 275 | 175,000 |
2017/11/15 | 269 | 269 | 252 | 256 | 327,000 |
2017/11/14 | 272 | 284 | 268 | 274 | 652,000 |
2017/11/13 | 310 | 318 | 301 | 301 | 407,000 |
2017/11/10 | 310 | 319 | 310 | 316 | 102,000 |
2017/11/09 | 324 | 328 | 303 | 318 | 437,000 |
2017/11/08 | 320 | 323 | 317 | 318 | 150,000 |
2017/11/07 | 314 | 324 | 311 | 323 | 488,000 |
2017/11/06 | 309 | 310 | 305 | 309 | 92,000 |
2017/11/02 | 310 | 314 | 306 | 306 | 183,000 |
2017/11/01 | 312 | 314 | 306 | 308 | 89,000 |
2017/10/31 | 304 | 310 | 304 | 310 | 147,000 |
2017/10/30 | 306 | 311 | 302 | 307 | 164,000 |
2017/10/27 | 303 | 308 | 300 | 306 | 144,000 |
2017/10/26 | 300 | 306 | 298 | 301 | 112,000 |
2017/10/25 | 306 | 306 | 299 | 300 | 122,000 |
2017/10/24 | 298 | 309 | 297 | 305 | 257,000 |
2017/10/23 | 296 | 300 | 296 | 300 | 57,000 |
2017/10/20 | 297 | 299 | 293 | 293 | 133,000 |
2017/10/19 | 303 | 303 | 298 | 299 | 130,000 |
2017/10/18 | 306 | 308 | 300 | 300 | 214,000 |
2017/10/17 | 295 | 305 | 295 | 304 | 251,000 |
2017/10/16 | 294 | 298 | 293 | 296 | 54,000 |
2017/10/13 | 299 | 299 | 293 | 294 | 66,000 |
2017/10/12 | 299 | 302 | 295 | 299 | 81,000 |
2017/10/11 | 300 | 304 | 293 | 299 | 191,000 |
2017/10/10 | 290 | 302 | 290 | 300 | 201,000 |
2017/10/06 | 284 | 289 | 280 | 287 | 82,000 |
2017/10/05 | 287 | 289 | 282 | 284 | 139,000 |
2017/10/04 | 293 | 295 | 286 | 288 | 119,000 |
2017/10/03 | 298 | 299 | 290 | 293 | 140,000 |
2017/10/02 | 308 | 308 | 290 | 298 | 198,000 |
2017/09/29 | 297 | 319 | 289 | 304 | 1,070,000 |
2017/09/28 | 281 | 302 | 278 | 295 | 556,000 |
2017/09/27 | 277 | 282 | 276 | 279 | 45,000 |
2017/09/26 | 277 | 279 | 275 | 275 | 61,000 |
2017/09/25 | 278 | 282 | 277 | 281 | 54,000 |
2017/09/22 | 284 | 285 | 277 | 278 | 79,000 |
2017/09/21 | 282 | 285 | 280 | 281 | 108,000 |
2017/09/20 | 288 | 288 | 279 | 281 | 83,000 |
2017/09/19 | 283 | 290 | 283 | 287 | 112,000 |
2017/09/15 | 273 | 283 | 272 | 281 | 135,000 |
2017/09/14 | 280 | 281 | 271 | 277 | 118,000 |
2017/09/13 | 282 | 283 | 274 | 281 | 75,000 |
2017/09/12 | 288 | 290 | 281 | 281 | 102,000 |
2017/09/11 | 268 | 288 | 267 | 285 | 145,000 |
2017/09/08 | 263 | 273 | 261 | 266 | 81,000 |
2017/09/07 | 270 | 277 | 266 | 266 | 69,000 |
2017/09/06 | 264 | 273 | 263 | 270 | 96,000 |
2017/09/05 | 278 | 281 | 261 | 270 | 194,000 |
2017/09/04 | 291 | 291 | 275 | 279 | 153,000 |
2017/09/01 | 295 | 297 | 291 | 294 | 94,000 |
2017/08/31 | 290 | 297 | 285 | 294 | 175,000 |
2017/08/30 | 290 | 293 | 283 | 288 | 195,000 |
2017/08/29 | 276 | 292 | 271 | 290 | 537,000 |
2017/08/28 | 274 | 280 | 274 | 276 | 124,000 |
2017/08/25 | 278 | 280 | 272 | 272 | 119,000 |
2017/08/24 | 268 | 278 | 266 | 276 | 128,000 |
2017/08/23 | 264 | 267 | 263 | 266 | 97,000 |
2017/08/22 | 259 | 264 | 259 | 262 | 103,000 |
2017/08/21 | 264 | 267 | 256 | 258 | 226,000 |
2017/08/18 | 262 | 265 | 261 | 263 | 71,000 |
2017/08/17 | 264 | 273 | 259 | 267 | 193,000 |
2017/08/16 | 262 | 267 | 256 | 263 | 189,000 |
2017/08/15 | 267 | 270 | 260 | 261 | 255,000 |
2017/08/14 | 273 | 273 | 260 | 266 | 147,000 |
2017/08/10 | 281 | 286 | 265 | 278 | 947,000 |
2017/08/09 | 303 | 310 | 298 | 305 | 446,000 |
2017/08/08 | 295 | 300 | 291 | 299 | 150,000 |
2017/08/07 | 297 | 300 | 291 | 295 | 110,000 |
2017/08/04 | 297 | 303 | 294 | 296 | 206,000 |
2017/08/03 | 294 | 317 | 288 | 303 | 680,000 |
2017/08/02 | 283 | 292 | 274 | 290 | 287,000 |
2017/08/01 | 304 | 308 | 275 | 284 | 430,000 |
2017/07/31 | 302 | 319 | 263 | 300 | 603,000 |
2017/07/28 | 307 | 325 | 290 | 308 | 770,000 |
2017/07/27 | 306 | 348 | 300 | 312 | 2,482,000 |
2017/07/26 | 287 | 290 | 283 | 283 | 174,000 |
2017/07/25 | 286 | 292 | 280 | 288 | 320,000 |
2017/07/24 | 264 | 292 | 264 | 286 | 702,000 |
2017/07/21 | 253 | 259 | 253 | 259 | 60,000 |
2017/07/20 | 252 | 255 | 252 | 252 | 53,000 |
2017/07/19 | 245 | 258 | 242 | 255 | 165,000 |
2017/07/18 | 248 | 249 | 246 | 246 | 37,000 |
2017/07/14 | 250 | 252 | 246 | 248 | 60,000 |
2017/07/13 | 253 | 253 | 247 | 249 | 76,000 |
2017/07/12 | 255 | 260 | 253 | 255 | 67,000 |
2017/07/11 | 256 | 258 | 253 | 255 | 53,000 |
2017/07/10 | 253 | 257 | 251 | 257 | 73,000 |
2017/07/07 | 246 | 250 | 245 | 250 | 51,000 |
2017/07/06 | 249 | 249 | 245 | 246 | 40,000 |
2017/07/05 | 246 | 248 | 245 | 246 | 40,000 |
2017/07/04 | 251 | 251 | 246 | 246 | 36,000 |
2017/07/03 | 251 | 252 | 247 | 250 | 43,000 |
2017/06/30 | 246 | 250 | 244 | 248 | 52,000 |
2017/06/29 | 250 | 252 | 247 | 247 | 76,000 |
2017/06/28 | 251 | 252 | 249 | 249 | 65,000 |
2017/06/27 | 253 | 254 | 252 | 253 | 28,000 |
2017/06/26 | 254 | 258 | 250 | 256 | 52,000 |
2017/06/23 | 261 | 264 | 252 | 254 | 222,000 |
2017/06/22 | 250 | 260 | 250 | 257 | 111,000 |
2017/06/21 | 247 | 253 | 245 | 252 | 110,000 |
2017/06/20 | 253 | 258 | 247 | 247 | 175,000 |
2017/06/19 | 243 | 249 | 242 | 248 | 69,000 |
2017/06/16 | 250 | 251 | 245 | 245 | 72,000 |
2017/06/15 | 247 | 248 | 245 | 247 | 65,000 |
2017/06/14 | 256 | 256 | 249 | 250 | 76,000 |
2017/06/13 | 249 | 254 | 247 | 253 | 115,000 |
2017/06/12 | 253 | 254 | 246 | 246 | 177,000 |
2017/06/09 | 258 | 263 | 257 | 257 | 63,000 |
2017/06/08 | 261 | 264 | 258 | 258 | 76,000 |
2017/06/07 | 255 | 262 | 251 | 257 | 184,000 |
2017/06/06 | 260 | 261 | 254 | 254 | 111,000 |
2017/06/05 | 263 | 266 | 260 | 261 | 182,000 |
2017/06/02 | 268 | 272 | 263 | 264 | 215,000 |
2017/06/01 | 268 | 272 | 266 | 271 | 137,000 |
2017/05/31 | 271 | 274 | 261 | 266 | 330,000 |
2017/05/30 | 277 | 280 | 275 | 275 | 88,000 |
2017/05/29 | 284 | 286 | 280 | 282 | 188,000 |
2017/05/26 | 287 | 288 | 283 | 287 | 95,000 |
2017/05/25 | 290 | 290 | 287 | 287 | 75,000 |
2017/05/24 | 286 | 294 | 279 | 290 | 241,000 |
2017/05/23 | 283 | 288 | 280 | 282 | 168,000 |
2017/05/22 | 283 | 297 | 283 | 286 | 564,000 |
2017/05/19 | 310 | 310 | 304 | 307 | 281,000 |
2017/05/18 | 297 | 309 | 293 | 303 | 292,000 |
2017/05/17 | 315 | 319 | 312 | 313 | 207,000 |
2017/05/16 | 317 | 326 | 304 | 313 | 1,002,000 |
2017/05/15 | 290 | 305 | 286 | 301 | 448,000 |
2017/05/12 | 291 | 296 | 287 | 292 | 131,000 |
2017/05/11 | 301 | 309 | 292 | 294 | 455,000 |
2017/05/10 | 280 | 302 | 280 | 301 | 551,000 |
2017/05/09 | 284 | 284 | 278 | 279 | 219,000 |
2017/05/08 | 273 | 280 | 269 | 280 | 276,000 |
2017/05/02 | 267 | 269 | 263 | 267 | 110,000 |
2017/05/01 | 267 | 272 | 264 | 267 | 149,000 |
2017/04/28 | 260 | 272 | 260 | 270 | 181,000 |
2017/04/27 | 267 | 272 | 260 | 263 | 186,000 |
2017/04/26 | 279 | 281 | 269 | 269 | 255,000 |
2017/04/25 | 246 | 273 | 245 | 271 | 292,000 |
2017/04/24 | 256 | 260 | 245 | 245 | 288,000 |
2017/04/21 | 279 | 282 | 259 | 262 | 315,000 |
2017/04/20 | 286 | 287 | 273 | 277 | 562,000 |
2017/04/19 | 273 | 286 | 269 | 283 | 733,000 |
2017/04/18 | 250 | 268 | 250 | 266 | 657,000 |
2017/04/17 | 233 | 270 | 231 | 255 | 427,000 |
2017/04/14 | 228 | 235 | 225 | 227 | 189,000 |
2017/04/13 | 230 | 238 | 228 | 231 | 207,000 |
2017/04/12 | 223 | 234 | 217 | 233 | 446,000 |
2017/04/11 | 239 | 240 | 225 | 227 | 681,000 |
2017/04/10 | 260 | 260 | 239 | 244 | 541,000 |
2017/04/07 | 253 | 266 | 252 | 263 | 629,000 |
2017/04/06 | 263 | 263 | 248 | 251 | 449,000 |
2017/04/05 | 270 | 278 | 263 | 266 | 312,000 |
2017/04/04 | 284 | 293 | 263 | 269 | 1,078,000 |
2017/04/03 | 320 | 320 | 279 | 284 | 1,135,000 |
2017/03/31 | 312 | 327 | 297 | 320 | 2,146,000 |
2017/03/30 | 346 | 369 | 342 | 352 | 978,000 |
2017/03/29 | 335 | 354 | 335 | 348 | 467,000 |
2017/03/28 | 328 | 337 | 325 | 335 | 328,000 |
2017/03/27 | 343 | 345 | 321 | 323 | 642,000 |
2017/03/24 | 334 | 349 | 333 | 344 | 620,000 |
2017/03/23 | 319 | 340 | 319 | 330 | 641,000 |
2017/03/22 | 309 | 328 | 305 | 318 | 636,000 |
2017/03/21 | 313 | 320 | 306 | 313 | 660,000 |
2017/03/17 | 347 | 349 | 322 | 327 | 794,000 |
2017/03/16 | 347 | 353 | 337 | 349 | 616,000 |
2017/03/15 | 359 | 367 | 344 | 354 | 1,632,000 |
2017/03/14 | 367 | 375 | 335 | 373 | 5,178,000 |
2017/03/13 | 313 | 372 | 313 | 349 | 9,539,000 |
2017/03/10 | 280 | 304 | 278 | 304 | 1,605,000 |
2017/03/09 | 280 | 288 | 276 | 284 | 785,000 |
2017/03/08 | 282 | 316 | 279 | 288 | 4,929,000 |
2017/03/07 | 273 | 279 | 257 | 268 | 1,797,000 |
2017/03/06 | 246 | 273 | 240 | 273 | 3,977,000 |
2017/03/03 | 231 | 243 | 228 | 242 | 766,000 |
2017/03/02 | 235 | 244 | 228 | 230 | 670,000 |
2017/03/01 | 229 | 234 | 226 | 233 | 570,000 |
2017/02/28 | 226 | 230 | 226 | 229 | 470,000 |
2017/02/27 | 226 | 231 | 222 | 225 | 441,000 |
2017/02/24 | 220 | 226 | 216 | 225 | 350,000 |
2017/02/23 | 228 | 234 | 220 | 221 | 488,000 |
2017/02/22 | 230 | 230 | 222 | 227 | 415,000 |
2017/02/21 | 232 | 237 | 227 | 230 | 746,000 |
2017/02/20 | 226 | 235 | 222 | 233 | 1,965,000 |
2017/02/17 | 209 | 222 | 204 | 216 | 989,000 |
2017/02/16 | 202 | 212 | 202 | 211 | 883,000 |
2017/02/15 | 200 | 203 | 196 | 200 | 321,000 |
2017/02/14 | 200 | 205 | 197 | 200 | 437,000 |
2017/02/13 | 215 | 225 | 203 | 203 | 2,440,000 |
2017/02/10 | 196 | 200 | 189 | 192 | 615,000 |
2017/02/09 | 195 | 205 | 191 | 198 | 1,286,000 |
2017/02/08 | 206 | 207 | 192 | 194 | 2,037,000 |
2017/02/07 | 208 | 264 | 200 | 210 | 10,206,000 |
2017/02/06 | 225 | 235 | 215 | 216 | 2,064,000 |
2017/02/03 | 222 | 239 | 206 | 230 | 3,465,000 |
2017/02/02 | 280 | 289 | 226 | 226 | 13,109,000 |
2017/02/01 | 234 | 234 | 234 | 234 | 395,000 |
2017/01/31 | 144 | 184 | 144 | 184 | 3,664,000 |
2017/01/30 | 134 | 134 | 133 | 134 | 26,000 |
2017/01/27 | 133 | 134 | 132 | 134 | 52,000 |
2017/01/26 | 131 | 133 | 131 | 132 | 28,000 |
2017/01/25 | 129 | 131 | 129 | 131 | 17,000 |
2017/01/24 | 130 | 131 | 127 | 129 | 62,000 |
2017/01/23 | 130 | 130 | 130 | 130 | 1,000 |
2017/01/20 | 128 | 130 | 128 | 130 | 6,000 |
2017/01/19 | 129 | 129 | 127 | 129 | 37,000 |
2017/01/18 | 129 | 129 | 125 | 129 | 88,000 |
2017/01/17 | 131 | 131 | 129 | 130 | 43,000 |
2017/01/16 | 135 | 135 | 131 | 132 | 56,000 |
2017/01/13 | 132 | 133 | 132 | 132 | 43,000 |
2017/01/12 | 133 | 134 | 131 | 132 | 71,000 |
2017/01/11 | 132 | 135 | 132 | 134 | 77,000 |
2017/01/10 | 134 | 134 | 131 | 131 | 58,000 |
2017/01/06 | 132 | 134 | 131 | 132 | 75,000 |
2017/01/05 | 128 | 134 | 128 | 133 | 144,000 |
2017/01/04 | 126 | 128 | 126 | 128 | 27,000 |