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 |
---|---|---|---|---|---|
2018/12/28 | 1,130 | 1,149 | 1,130 | 1,145 | 4,500 |
2018/12/27 | 1,168 | 1,170 | 1,140 | 1,160 | 7,400 |
2018/12/26 | 1,121 | 1,121 | 1,040 | 1,048 | 5,800 |
2018/12/25 | 1,014 | 1,033 | 970 | 1,001 | 17,900 |
2018/12/21 | 1,175 | 1,180 | 1,120 | 1,134 | 11,700 |
2018/12/20 | 1,242 | 1,272 | 1,203 | 1,205 | 7,900 |
2018/12/19 | 1,263 | 1,275 | 1,240 | 1,263 | 10,900 |
2018/12/18 | 1,284 | 1,319 | 1,283 | 1,289 | 7,400 |
2018/12/17 | 1,368 | 1,368 | 1,325 | 1,334 | 4,700 |
2018/12/14 | 1,389 | 1,389 | 1,371 | 1,375 | 2,500 |
2018/12/13 | 1,379 | 1,399 | 1,375 | 1,389 | 5,300 |
2018/12/12 | 1,395 | 1,395 | 1,380 | 1,385 | 2,400 |
2018/12/11 | 1,418 | 1,427 | 1,371 | 1,378 | 4,000 |
2018/12/10 | 1,462 | 1,464 | 1,431 | 1,431 | 4,200 |
2018/12/07 | 1,456 | 1,474 | 1,450 | 1,450 | 2,300 |
2018/12/06 | 1,530 | 1,530 | 1,440 | 1,440 | 7,000 |
2018/12/05 | 1,511 | 1,515 | 1,490 | 1,502 | 5,800 |
2018/12/04 | 1,545 | 1,545 | 1,508 | 1,516 | 4,300 |
2018/12/03 | 1,545 | 1,554 | 1,515 | 1,515 | 6,500 |
2018/11/30 | 1,516 | 1,540 | 1,512 | 1,539 | 4,400 |
2018/11/29 | 1,513 | 1,534 | 1,510 | 1,510 | 6,100 |
2018/11/28 | 1,570 | 1,570 | 1,470 | 1,505 | 12,400 |
2018/11/27 | 1,582 | 1,582 | 1,537 | 1,559 | 14,200 |
2018/11/26 | 1,611 | 1,616 | 1,570 | 1,571 | 16,300 |
2018/11/22 | 1,927 | 1,999 | 1,607 | 1,643 | 240,700 |
2018/11/21 | 1,317 | 1,647 | 1,317 | 1,647 | 26,800 |
2018/11/20 | 1,350 | 1,350 | 1,340 | 1,347 | 3,600 |
2018/11/19 | 1,391 | 1,391 | 1,311 | 1,380 | 16,700 |
2018/11/16 | 1,503 | 1,503 | 1,420 | 1,421 | 12,800 |
2018/11/15 | 1,569 | 1,569 | 1,500 | 1,511 | 7,000 |
2018/11/14 | 1,606 | 1,606 | 1,560 | 1,582 | 9,200 |
2018/11/13 | 1,530 | 1,545 | 1,528 | 1,540 | 3,300 |
2018/11/12 | 1,542 | 1,550 | 1,540 | 1,541 | 2,600 |
2018/11/09 | 1,527 | 1,543 | 1,527 | 1,542 | 2,300 |
2018/11/08 | 1,540 | 1,540 | 1,525 | 1,527 | 2,200 |
2018/11/07 | 1,517 | 1,530 | 1,516 | 1,517 | 4,200 |
2018/11/06 | 1,510 | 1,520 | 1,501 | 1,511 | 4,200 |
2018/11/05 | 1,518 | 1,518 | 1,486 | 1,510 | 2,800 |
2018/11/02 | 1,491 | 1,518 | 1,491 | 1,518 | 2,100 |
2018/11/01 | 1,513 | 1,517 | 1,490 | 1,491 | 9,500 |
2018/10/31 | 1,526 | 1,538 | 1,510 | 1,530 | 7,400 |
2018/10/30 | 1,500 | 1,553 | 1,500 | 1,526 | 9,900 |
2018/10/29 | 1,549 | 1,556 | 1,502 | 1,520 | 9,600 |
2018/10/26 | 1,635 | 1,635 | 1,510 | 1,575 | 6,600 |
2018/10/25 | 1,650 | 1,650 | 1,579 | 1,610 | 14,800 |
2018/10/24 | 1,850 | 1,850 | 1,751 | 1,751 | 5,900 |
2018/10/23 | 1,807 | 1,820 | 1,801 | 1,801 | 3,800 |
2018/10/22 | 1,844 | 1,850 | 1,831 | 1,832 | 2,200 |
2018/10/19 | 1,837 | 1,858 | 1,830 | 1,833 | 4,900 |
2018/10/18 | 1,900 | 1,901 | 1,877 | 1,877 | 5,100 |
2018/10/17 | 1,933 | 1,971 | 1,901 | 1,912 | 1,900 |
2018/10/16 | 1,878 | 1,966 | 1,878 | 1,966 | 3,000 |
2018/10/15 | 1,863 | 1,900 | 1,858 | 1,900 | 3,200 |
2018/10/12 | 1,842 | 1,875 | 1,842 | 1,871 | 4,100 |
2018/10/11 | 1,811 | 1,874 | 1,811 | 1,869 | 9,000 |
2018/10/10 | 1,980 | 1,980 | 1,931 | 1,955 | 3,700 |
2018/10/09 | 1,981 | 1,981 | 1,941 | 1,941 | 2,400 |
2018/10/05 | 2,000 | 2,004 | 1,990 | 1,990 | 2,500 |
2018/10/04 | 2,020 | 2,020 | 2,011 | 2,011 | 3,500 |
2018/10/03 | 2,050 | 2,060 | 2,023 | 2,023 | 3,800 |
2018/10/02 | 2,074 | 2,074 | 2,050 | 2,050 | 2,200 |
2018/10/01 | 2,050 | 2,100 | 2,010 | 2,080 | 8,300 |
2018/09/28 | 2,055 | 2,055 | 2,022 | 2,055 | 4,700 |
2018/09/27 | 2,019 | 2,030 | 2,013 | 2,024 | 7,100 |
2018/09/26 | 2,081 | 2,081 | 2,000 | 2,037 | 3,800 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 202 | 213 | 199 | 213 | 72,000 |
2018/09/21 | 204 | 205 | 203 | 204 | 39,000 |
2018/09/20 | 205 | 205 | 200 | 202 | 29,000 |
2018/09/19 | 208 | 212 | 200 | 201 | 73,000 |
2018/09/18 | 195 | 201 | 195 | 201 | 43,000 |
2018/09/14 | 186 | 192 | 186 | 192 | 30,000 |
2018/09/13 | 184 | 188 | 182 | 185 | 73,000 |
2018/09/12 | 192 | 194 | 184 | 184 | 112,000 |
2018/09/11 | 199 | 201 | 194 | 194 | 36,000 |
2018/09/10 | 200 | 200 | 198 | 198 | 7,000 |
2018/09/07 | 202 | 202 | 196 | 200 | 25,000 |
2018/09/06 | 205 | 205 | 198 | 198 | 59,000 |
2018/09/05 | 209 | 209 | 205 | 205 | 14,000 |
2018/09/04 | 212 | 212 | 210 | 210 | 17,000 |
2018/09/03 | 213 | 213 | 210 | 210 | 10,000 |
2018/08/31 | 209 | 211 | 209 | 211 | 20,000 |
2018/08/30 | 212 | 214 | 211 | 211 | 23,000 |
2018/08/29 | 207 | 214 | 207 | 211 | 59,000 |
2018/08/28 | 205 | 209 | 204 | 209 | 55,000 |
2018/08/27 | 200 | 203 | 200 | 202 | 21,000 |
2018/08/24 | 197 | 200 | 197 | 200 | 15,000 |
2018/08/23 | 197 | 199 | 196 | 198 | 25,000 |
2018/08/22 | 195 | 198 | 195 | 196 | 16,000 |
2018/08/21 | 195 | 195 | 193 | 193 | 41,000 |
2018/08/20 | 200 | 202 | 197 | 197 | 51,000 |
2018/08/17 | 197 | 203 | 197 | 200 | 53,000 |
2018/08/16 | 190 | 198 | 188 | 195 | 88,000 |
2018/08/15 | 203 | 203 | 191 | 191 | 220,000 |
2018/08/14 | 207 | 209 | 202 | 203 | 70,000 |
2018/08/13 | 216 | 216 | 197 | 206 | 137,000 |
2018/08/10 | 222 | 224 | 219 | 220 | 59,000 |
2018/08/09 | 226 | 228 | 224 | 227 | 58,000 |
2018/08/08 | 225 | 228 | 225 | 225 | 34,000 |
2018/08/07 | 227 | 227 | 224 | 225 | 22,000 |
2018/08/06 | 225 | 229 | 223 | 227 | 37,000 |
2018/08/03 | 229 | 229 | 223 | 223 | 28,000 |
2018/08/02 | 231 | 231 | 226 | 227 | 44,000 |
2018/08/01 | 230 | 234 | 229 | 229 | 81,000 |
2018/07/31 | 222 | 230 | 222 | 228 | 106,000 |
2018/07/30 | 220 | 223 | 220 | 223 | 59,000 |
2018/07/27 | 220 | 220 | 217 | 220 | 30,000 |
2018/07/26 | 215 | 218 | 215 | 218 | 14,000 |
2018/07/25 | 217 | 218 | 208 | 212 | 91,000 |
2018/07/24 | 213 | 217 | 212 | 216 | 43,000 |
2018/07/23 | 216 | 216 | 212 | 213 | 60,000 |
2018/07/20 | 221 | 221 | 217 | 218 | 33,000 |
2018/07/19 | 223 | 225 | 220 | 222 | 55,000 |
2018/07/18 | 221 | 225 | 221 | 225 | 18,000 |
2018/07/17 | 221 | 223 | 221 | 221 | 10,000 |
2018/07/13 | 221 | 221 | 220 | 220 | 28,000 |
2018/07/12 | 220 | 223 | 220 | 222 | 60,000 |
2018/07/11 | 227 | 227 | 222 | 222 | 72,000 |
2018/07/10 | 217 | 223 | 217 | 222 | 57,000 |
2018/07/09 | 216 | 218 | 213 | 215 | 63,000 |
2018/07/06 | 207 | 217 | 204 | 212 | 101,000 |
2018/07/05 | 221 | 221 | 204 | 207 | 151,000 |
2018/07/04 | 220 | 224 | 218 | 224 | 39,000 |
2018/07/03 | 226 | 229 | 222 | 222 | 39,000 |
2018/07/02 | 231 | 231 | 225 | 226 | 68,000 |
2018/06/29 | 237 | 237 | 229 | 230 | 83,000 |
2018/06/28 | 242 | 242 | 227 | 236 | 119,000 |
2018/06/27 | 244 | 245 | 244 | 244 | 11,000 |
2018/06/26 | 242 | 246 | 242 | 244 | 30,000 |
2018/06/25 | 253 | 254 | 247 | 247 | 65,000 |
2018/06/22 | 253 | 254 | 253 | 254 | 14,000 |
2018/06/21 | 255 | 258 | 251 | 254 | 162,000 |
2018/06/20 | 255 | 261 | 253 | 261 | 76,000 |
2018/06/19 | 257 | 259 | 253 | 255 | 63,000 |
2018/06/18 | 261 | 263 | 260 | 261 | 28,000 |
2018/06/15 | 267 | 269 | 263 | 265 | 59,000 |
2018/06/14 | 265 | 266 | 262 | 264 | 145,000 |
2018/06/13 | 260 | 260 | 257 | 257 | 31,000 |
2018/06/12 | 261 | 261 | 258 | 259 | 24,000 |
2018/06/11 | 260 | 262 | 259 | 261 | 33,000 |
2018/06/08 | 260 | 263 | 260 | 260 | 40,000 |
2018/06/07 | 263 | 267 | 262 | 263 | 82,000 |
2018/06/06 | 255 | 258 | 254 | 258 | 41,000 |
2018/06/05 | 257 | 257 | 252 | 254 | 81,000 |
2018/06/04 | 260 | 261 | 257 | 257 | 46,000 |
2018/06/01 | 262 | 264 | 258 | 259 | 50,000 |
2018/05/31 | 259 | 263 | 258 | 262 | 80,000 |
2018/05/30 | 254 | 259 | 254 | 256 | 70,000 |
2018/05/29 | 275 | 275 | 257 | 260 | 212,000 |
2018/05/28 | 275 | 277 | 273 | 274 | 49,000 |
2018/05/25 | 281 | 281 | 271 | 276 | 155,000 |
2018/05/24 | 290 | 290 | 284 | 285 | 63,000 |
2018/05/23 | 295 | 295 | 286 | 291 | 227,000 |
2018/05/22 | 292 | 292 | 284 | 289 | 219,000 |
2018/05/21 | 302 | 305 | 285 | 293 | 1,444,000 |
2018/05/18 | 272 | 275 | 271 | 275 | 210,000 |
2018/05/17 | 272 | 277 | 269 | 272 | 200,000 |
2018/05/16 | 267 | 270 | 263 | 267 | 115,000 |
2018/05/15 | 260 | 263 | 259 | 262 | 96,000 |
2018/05/14 | 255 | 258 | 253 | 258 | 42,000 |
2018/05/11 | 250 | 257 | 250 | 257 | 37,000 |
2018/05/10 | 252 | 252 | 250 | 250 | 29,000 |
2018/05/09 | 252 | 252 | 250 | 251 | 31,000 |
2018/05/08 | 249 | 252 | 249 | 252 | 13,000 |
2018/05/07 | 251 | 251 | 249 | 249 | 17,000 |
2018/05/02 | 247 | 252 | 247 | 252 | 21,000 |
2018/05/01 | 252 | 252 | 245 | 247 | 49,000 |
2018/04/27 | 256 | 256 | 252 | 253 | 42,000 |
2018/04/26 | 257 | 257 | 255 | 256 | 18,000 |
2018/04/25 | 257 | 257 | 256 | 256 | 9,000 |
2018/04/24 | 258 | 259 | 255 | 258 | 46,000 |
2018/04/23 | 256 | 258 | 256 | 258 | 21,000 |
2018/04/20 | 257 | 257 | 256 | 257 | 18,000 |
2018/04/19 | 260 | 260 | 257 | 258 | 32,000 |
2018/04/18 | 256 | 260 | 256 | 260 | 17,000 |
2018/04/17 | 256 | 258 | 256 | 258 | 14,000 |
2018/04/16 | 258 | 259 | 256 | 258 | 19,000 |
2018/04/13 | 260 | 262 | 258 | 259 | 16,000 |
2018/04/12 | 258 | 259 | 257 | 257 | 6,000 |
2018/04/11 | 261 | 261 | 257 | 257 | 34,000 |
2018/04/10 | 262 | 263 | 259 | 263 | 37,000 |
2018/04/09 | 261 | 262 | 258 | 262 | 37,000 |
2018/04/06 | 264 | 264 | 262 | 262 | 7,000 |
2018/04/05 | 263 | 265 | 263 | 263 | 19,000 |
2018/04/04 | 264 | 264 | 262 | 262 | 34,000 |
2018/04/03 | 262 | 263 | 260 | 262 | 18,000 |
2018/04/02 | 265 | 269 | 261 | 264 | 77,000 |
2018/03/30 | 264 | 270 | 263 | 265 | 64,000 |
2018/03/29 | 258 | 263 | 258 | 258 | 35,000 |
2018/03/28 | 259 | 259 | 255 | 258 | 23,000 |
2018/03/27 | 261 | 263 | 260 | 260 | 41,000 |
2018/03/26 | 252 | 264 | 252 | 259 | 65,000 |
2018/03/23 | 255 | 260 | 255 | 256 | 39,000 |
2018/03/22 | 258 | 261 | 258 | 261 | 56,000 |
2018/03/20 | 260 | 261 | 257 | 260 | 34,000 |
2018/03/19 | 268 | 269 | 264 | 264 | 47,000 |
2018/03/16 | 270 | 270 | 268 | 270 | 20,000 |
2018/03/15 | 266 | 270 | 263 | 270 | 42,000 |
2018/03/14 | 268 | 269 | 266 | 267 | 17,000 |
2018/03/13 | 266 | 268 | 264 | 268 | 25,000 |
2018/03/12 | 267 | 268 | 266 | 268 | 16,000 |
2018/03/09 | 265 | 267 | 263 | 264 | 69,000 |
2018/03/08 | 270 | 270 | 262 | 263 | 116,000 |
2018/03/07 | 274 | 274 | 269 | 269 | 37,000 |
2018/03/06 | 274 | 277 | 271 | 276 | 116,000 |
2018/03/05 | 280 | 286 | 267 | 270 | 637,000 |
2018/03/02 | 269 | 269 | 265 | 269 | 32,000 |
2018/03/01 | 274 | 276 | 271 | 272 | 26,000 |
2018/02/28 | 274 | 278 | 273 | 276 | 53,000 |
2018/02/27 | 273 | 276 | 273 | 276 | 31,000 |
2018/02/26 | 271 | 274 | 270 | 270 | 23,000 |
2018/02/23 | 269 | 270 | 269 | 269 | 15,000 |
2018/02/22 | 268 | 270 | 267 | 267 | 29,000 |
2018/02/21 | 271 | 273 | 268 | 271 | 60,000 |
2018/02/20 | 272 | 273 | 270 | 272 | 31,000 |
2018/02/19 | 271 | 276 | 271 | 276 | 50,000 |
2018/02/16 | 266 | 270 | 266 | 270 | 18,000 |
2018/02/15 | 268 | 269 | 265 | 266 | 47,000 |
2018/02/14 | 276 | 279 | 262 | 269 | 88,000 |
2018/02/13 | 268 | 268 | 263 | 268 | 81,000 |
2018/02/09 | 263 | 266 | 258 | 264 | 50,000 |
2018/02/08 | 268 | 270 | 266 | 269 | 43,000 |
2018/02/07 | 278 | 278 | 265 | 268 | 124,000 |
2018/02/06 | 270 | 270 | 250 | 262 | 362,000 |
2018/02/05 | 276 | 280 | 275 | 277 | 73,000 |
2018/02/02 | 286 | 286 | 283 | 285 | 62,000 |
2018/02/01 | 284 | 287 | 284 | 285 | 39,000 |
2018/01/31 | 278 | 288 | 277 | 284 | 83,000 |
2018/01/30 | 290 | 290 | 278 | 283 | 160,000 |
2018/01/29 | 291 | 292 | 288 | 290 | 110,000 |
2018/01/26 | 289 | 293 | 288 | 290 | 50,000 |
2018/01/25 | 289 | 291 | 288 | 288 | 112,000 |
2018/01/24 | 295 | 297 | 292 | 292 | 99,000 |
2018/01/23 | 295 | 295 | 292 | 294 | 113,000 |
2018/01/22 | 288 | 295 | 288 | 295 | 73,000 |
2018/01/19 | 289 | 291 | 288 | 289 | 114,000 |
2018/01/18 | 303 | 303 | 289 | 292 | 240,000 |
2018/01/17 | 300 | 305 | 299 | 302 | 138,000 |
2018/01/16 | 309 | 309 | 300 | 301 | 225,000 |
2018/01/15 | 303 | 311 | 303 | 308 | 199,000 |
2018/01/12 | 309 | 309 | 298 | 302 | 492,000 |
2018/01/11 | 305 | 314 | 302 | 309 | 770,000 |
2018/01/10 | 304 | 305 | 297 | 302 | 810,000 |
2018/01/09 | 275 | 293 | 275 | 292 | 354,000 |
2018/01/05 | 270 | 275 | 269 | 273 | 73,000 |
2018/01/04 | 274 | 275 | 269 | 272 | 117,000 |