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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,790 | 1,860 | 1,790 | 1,837 | 6,300 |
| 2022/12/29 | 1,808 | 1,817 | 1,787 | 1,787 | 5,800 |
| 2022/12/28 | 1,845 | 1,846 | 1,793 | 1,808 | 7,800 |
| 2022/12/27 | 1,702 | 1,850 | 1,690 | 1,839 | 12,200 |
| 2022/12/26 | 1,706 | 1,733 | 1,658 | 1,699 | 12,700 |
| 2022/12/23 | 1,757 | 1,760 | 1,706 | 1,706 | 8,800 |
| 2022/12/22 | 1,795 | 1,795 | 1,758 | 1,758 | 10,200 |
| 2022/12/21 | 1,790 | 1,792 | 1,755 | 1,755 | 7,400 |
| 2022/12/20 | 1,885 | 1,885 | 1,786 | 1,806 | 11,300 |
| 2022/12/19 | 1,914 | 1,920 | 1,885 | 1,885 | 7,900 |
| 2022/12/16 | 1,925 | 1,925 | 1,889 | 1,914 | 2,900 |
| 2022/12/15 | 1,883 | 1,925 | 1,875 | 1,925 | 3,200 |
| 2022/12/14 | 1,905 | 1,905 | 1,855 | 1,890 | 6,800 |
| 2022/12/13 | 1,904 | 1,910 | 1,880 | 1,910 | 2,500 |
| 2022/12/12 | 1,911 | 1,920 | 1,895 | 1,904 | 2,900 |
| 2022/12/09 | 1,889 | 1,905 | 1,889 | 1,905 | 5,400 |
| 2022/12/08 | 1,866 | 1,905 | 1,866 | 1,883 | 3,200 |
| 2022/12/07 | 1,832 | 1,876 | 1,801 | 1,868 | 7,300 |
| 2022/12/06 | 1,835 | 1,885 | 1,835 | 1,858 | 5,100 |
| 2022/12/05 | 1,900 | 1,987 | 1,853 | 1,858 | 26,000 |
| 2022/12/02 | 1,972 | 1,972 | 1,918 | 1,921 | 4,000 |
| 2022/12/01 | 2,000 | 2,000 | 1,941 | 1,972 | 6,700 |
| 2022/11/30 | 2,025 | 2,025 | 1,952 | 2,002 | 6,700 |
| 2022/11/29 | 1,996 | 2,024 | 1,967 | 2,015 | 7,800 |
| 2022/11/28 | 2,045 | 2,045 | 1,961 | 1,981 | 8,900 |
| 2022/11/25 | 1,966 | 2,044 | 1,954 | 2,044 | 17,200 |
| 2022/11/24 | 2,010 | 2,010 | 1,944 | 1,944 | 9,300 |
| 2022/11/22 | 1,875 | 1,930 | 1,875 | 1,930 | 10,800 |
| 2022/11/21 | 1,854 | 1,864 | 1,844 | 1,862 | 2,800 |
| 2022/11/18 | 1,833 | 1,839 | 1,801 | 1,839 | 5,600 |
| 2022/11/17 | 1,897 | 1,905 | 1,839 | 1,840 | 11,800 |
| 2022/11/16 | 1,933 | 1,960 | 1,900 | 1,900 | 6,600 |
| 2022/11/15 | 1,905 | 1,949 | 1,859 | 1,949 | 8,800 |
| 2022/11/14 | 1,955 | 1,955 | 1,905 | 1,919 | 17,200 |
| 2022/11/11 | 2,071 | 2,090 | 1,915 | 2,005 | 61,800 |
| 2022/11/10 | 1,841 | 2,022 | 1,841 | 2,021 | 13,800 |
| 2022/11/09 | 1,910 | 1,920 | 1,760 | 1,830 | 30,000 |
| 2022/11/08 | 2,000 | 2,000 | 1,836 | 1,901 | 15,900 |
| 2022/11/07 | 2,130 | 2,130 | 2,001 | 2,001 | 15,100 |
| 2022/11/04 | 2,033 | 2,130 | 2,033 | 2,130 | 19,200 |
| 2022/11/02 | 2,097 | 2,120 | 2,013 | 2,043 | 11,100 |
| 2022/11/01 | 1,972 | 2,140 | 1,972 | 2,093 | 29,600 |
| 2022/10/31 | 2,016 | 2,147 | 1,952 | 1,952 | 33,200 |
| 2022/10/28 | 1,892 | 2,034 | 1,876 | 2,034 | 21,600 |
| 2022/10/27 | 1,844 | 1,892 | 1,844 | 1,892 | 7,300 |
| 2022/10/26 | 1,810 | 1,880 | 1,750 | 1,860 | 17,400 |
| 2022/10/25 | 1,709 | 1,801 | 1,709 | 1,800 | 14,100 |
| 2022/10/24 | 1,700 | 1,706 | 1,700 | 1,700 | 600 |
| 2022/10/21 | 1,706 | 1,710 | 1,700 | 1,701 | 9,300 |
| 2022/10/20 | 1,706 | 1,706 | 1,706 | 1,706 | 1,000 |
| 2022/10/19 | 1,710 | 1,710 | 1,706 | 1,706 | 600 |
| 2022/10/18 | 1,720 | 1,721 | 1,700 | 1,710 | 1,900 |
| 2022/10/17 | 1,700 | 1,702 | 1,680 | 1,690 | 2,900 |
| 2022/10/14 | 1,680 | 1,705 | 1,680 | 1,704 | 2,100 |
| 2022/10/13 | 1,684 | 1,684 | 1,665 | 1,665 | 1,200 |
| 2022/10/12 | 1,669 | 1,689 | 1,669 | 1,689 | 1,100 |
| 2022/10/11 | 1,653 | 1,669 | 1,629 | 1,669 | 1,800 |
| 2022/10/07 | 1,650 | 1,653 | 1,630 | 1,653 | 1,000 |
| 2022/10/06 | 1,663 | 1,663 | 1,623 | 1,651 | 2,000 |
| 2022/10/05 | 1,647 | 1,650 | 1,621 | 1,650 | 9,200 |
| 2022/10/04 | 1,617 | 1,651 | 1,611 | 1,631 | 7,700 |
| 2022/10/03 | 1,635 | 1,639 | 1,617 | 1,617 | 600 |
| 2022/09/30 | 1,653 | 1,666 | 1,630 | 1,663 | 4,000 |
| 2022/09/29 | 1,675 | 1,682 | 1,650 | 1,677 | 3,200 |
| 2022/09/28 | 1,613 | 1,650 | 1,613 | 1,649 | 3,700 |
| 2022/09/27 | 1,615 | 1,617 | 1,612 | 1,613 | 6,200 |
| 2022/09/26 | 1,618 | 1,647 | 1,600 | 1,610 | 3,100 |
| 2022/09/22 | 1,639 | 1,639 | 1,618 | 1,618 | 5,000 |
| 2022/09/21 | 1,638 | 1,653 | 1,633 | 1,633 | 700 |
| 2022/09/20 | 1,700 | 1,700 | 1,641 | 1,641 | 11,200 |
| 2022/09/16 | 1,713 | 1,715 | 1,695 | 1,695 | 1,800 |
| 2022/09/15 | 1,700 | 1,735 | 1,700 | 1,735 | 5,700 |
| 2022/09/14 | 1,680 | 1,700 | 1,680 | 1,700 | 2,200 |
| 2022/09/13 | 1,691 | 1,709 | 1,690 | 1,700 | 2,400 |
| 2022/09/12 | 1,700 | 1,720 | 1,691 | 1,691 | 4,400 |
| 2022/09/09 | 1,700 | 1,710 | 1,700 | 1,710 | 5,400 |
| 2022/09/08 | 1,640 | 1,700 | 1,640 | 1,700 | 5,200 |
| 2022/09/07 | 1,626 | 1,640 | 1,619 | 1,640 | 600 |
| 2022/09/06 | 1,650 | 1,653 | 1,625 | 1,625 | 1,200 |
| 2022/09/05 | 1,671 | 1,671 | 1,642 | 1,650 | 1,200 |
| 2022/09/02 | 1,690 | 1,690 | 1,672 | 1,674 | 18,300 |
| 2022/09/01 | 1,684 | 1,687 | 1,680 | 1,685 | 1,400 |
| 2022/08/31 | 1,679 | 1,705 | 1,679 | 1,682 | 600 |
| 2022/08/30 | 1,696 | 1,728 | 1,696 | 1,719 | 1,100 |
| 2022/08/29 | 1,671 | 1,699 | 1,671 | 1,696 | 800 |
| 2022/08/26 | 1,716 | 1,734 | 1,716 | 1,719 | 1,300 |
| 2022/08/25 | 1,700 | 1,700 | 1,699 | 1,700 | 900 |
| 2022/08/24 | 1,633 | 1,666 | 1,633 | 1,664 | 500 |
| 2022/08/23 | 1,636 | 1,636 | 1,636 | 1,636 | 400 |
| 2022/08/22 | 1,643 | 1,646 | 1,639 | 1,639 | 300 |
| 2022/08/19 | 1,652 | 1,664 | 1,652 | 1,663 | 1,000 |
| 2022/08/18 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
| 2022/08/17 | 1,678 | 1,678 | 1,643 | 1,643 | 2,400 |
| 2022/08/16 | 1,642 | 1,656 | 1,642 | 1,656 | 1,100 |
| 2022/08/15 | 1,638 | 1,657 | 1,635 | 1,656 | 14,100 |
| 2022/08/12 | 1,641 | 1,667 | 1,632 | 1,632 | 1,800 |
| 2022/08/10 | 1,650 | 1,655 | 1,600 | 1,641 | 7,500 |
| 2022/08/09 | 1,750 | 1,750 | 1,610 | 1,646 | 10,900 |
| 2022/08/08 | 1,690 | 1,815 | 1,680 | 1,710 | 34,800 |
| 2022/08/05 | 1,560 | 1,585 | 1,560 | 1,585 | 700 |
| 2022/08/04 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2022/08/03 | 1,553 | 1,560 | 1,553 | 1,560 | 200 |
| 2022/08/02 | 1,593 | 1,593 | 1,593 | 1,593 | 200 |
| 2022/08/01 | 1,567 | 1,597 | 1,567 | 1,594 | 1,000 |
| 2022/07/29 | 1,565 | 1,592 | 1,560 | 1,560 | 800 |
| 2022/07/28 | 1,568 | 1,584 | 1,567 | 1,584 | 700 |
| 2022/07/26 | 1,565 | 1,567 | 1,565 | 1,567 | 300 |
| 2022/07/25 | 1,585 | 1,585 | 1,566 | 1,566 | 400 |
| 2022/07/22 | 1,564 | 1,586 | 1,564 | 1,571 | 1,400 |
| 2022/07/20 | 1,600 | 1,605 | 1,572 | 1,590 | 2,300 |
| 2022/07/19 | 1,625 | 1,625 | 1,598 | 1,598 | 1,900 |
| 2022/07/15 | 1,640 | 1,650 | 1,631 | 1,631 | 1,400 |
| 2022/07/14 | 1,616 | 1,641 | 1,616 | 1,640 | 3,700 |
| 2022/07/13 | 1,649 | 1,650 | 1,640 | 1,650 | 3,100 |
| 2022/07/12 | 1,585 | 1,649 | 1,585 | 1,649 | 5,000 |
| 2022/07/11 | 1,621 | 1,625 | 1,620 | 1,625 | 2,300 |
| 2022/07/08 | 1,600 | 1,612 | 1,591 | 1,612 | 2,200 |
| 2022/07/07 | 1,593 | 1,610 | 1,593 | 1,610 | 700 |
| 2022/07/06 | 1,575 | 1,611 | 1,575 | 1,611 | 800 |
| 2022/07/05 | 1,560 | 1,591 | 1,557 | 1,590 | 1,500 |
| 2022/07/04 | 1,641 | 1,641 | 1,560 | 1,560 | 1,600 |
| 2022/07/01 | 1,631 | 1,631 | 1,601 | 1,601 | 200 |
| 2022/06/30 | 1,647 | 1,647 | 1,628 | 1,640 | 500 |
| 2022/06/29 | 1,603 | 1,625 | 1,603 | 1,625 | 300 |
| 2022/06/28 | 1,601 | 1,601 | 1,601 | 1,601 | 500 |
| 2022/06/27 | 1,650 | 1,651 | 1,588 | 1,628 | 1,800 |
| 2022/06/24 | 1,636 | 1,653 | 1,636 | 1,636 | 6,400 |
| 2022/06/23 | 1,626 | 1,636 | 1,626 | 1,636 | 1,100 |
| 2022/06/22 | 1,650 | 1,650 | 1,604 | 1,631 | 2,800 |
| 2022/06/21 | 1,635 | 1,656 | 1,627 | 1,636 | 3,600 |
| 2022/06/20 | 1,669 | 1,669 | 1,620 | 1,631 | 1,900 |
| 2022/06/17 | 1,590 | 1,646 | 1,580 | 1,608 | 3,700 |
| 2022/06/16 | 1,625 | 1,638 | 1,615 | 1,620 | 2,700 |
| 2022/06/15 | 1,612 | 1,612 | 1,612 | 1,612 | 300 |
| 2022/06/14 | 1,600 | 1,631 | 1,593 | 1,631 | 11,300 |
| 2022/06/13 | 1,579 | 1,625 | 1,579 | 1,609 | 5,200 |
| 2022/06/10 | 1,603 | 1,625 | 1,603 | 1,620 | 6,600 |
| 2022/06/09 | 1,617 | 1,617 | 1,610 | 1,610 | 1,700 |
| 2022/06/08 | 1,600 | 1,623 | 1,600 | 1,620 | 4,800 |
| 2022/06/07 | 1,607 | 1,615 | 1,598 | 1,615 | 600 |
| 2022/06/06 | 1,620 | 1,628 | 1,600 | 1,607 | 4,600 |
| 2022/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/06/02 | 1,601 | 1,601 | 1,600 | 1,600 | 900 |
| 2022/06/01 | 1,582 | 1,616 | 1,582 | 1,614 | 4,400 |
| 2022/05/31 | 1,586 | 1,586 | 1,551 | 1,576 | 1,500 |
| 2022/05/30 | 1,548 | 1,589 | 1,548 | 1,587 | 2,300 |
| 2022/05/27 | 1,565 | 1,570 | 1,540 | 1,549 | 4,400 |
| 2022/05/26 | 1,594 | 1,594 | 1,565 | 1,565 | 3,200 |
| 2022/05/25 | 1,612 | 1,620 | 1,594 | 1,594 | 3,700 |
| 2022/05/24 | 1,600 | 1,634 | 1,590 | 1,612 | 9,000 |
| 2022/05/23 | 1,550 | 1,649 | 1,550 | 1,611 | 10,600 |
| 2022/05/20 | 1,600 | 1,600 | 1,573 | 1,573 | 3,100 |
| 2022/05/19 | 1,550 | 1,575 | 1,550 | 1,575 | 2,400 |
| 2022/05/18 | 1,601 | 1,602 | 1,558 | 1,558 | 4,100 |
| 2022/05/17 | 1,561 | 1,633 | 1,561 | 1,596 | 8,500 |
| 2022/05/16 | 1,571 | 1,595 | 1,556 | 1,571 | 6,100 |
| 2022/05/13 | 1,580 | 1,651 | 1,580 | 1,651 | 3,900 |
| 2022/05/12 | 1,621 | 1,621 | 1,610 | 1,610 | 800 |
| 2022/05/11 | 1,637 | 1,655 | 1,614 | 1,630 | 2,000 |
| 2022/05/10 | 1,645 | 1,680 | 1,630 | 1,636 | 3,100 |
| 2022/05/09 | 1,660 | 1,701 | 1,645 | 1,645 | 4,000 |
| 2022/05/06 | 1,682 | 1,690 | 1,640 | 1,667 | 7,700 |
| 2022/05/02 | 1,700 | 1,729 | 1,660 | 1,670 | 17,300 |
| 2022/04/28 | 1,692 | 1,701 | 1,643 | 1,700 | 7,100 |
| 2022/04/27 | 1,628 | 1,682 | 1,628 | 1,682 | 4,800 |
| 2022/04/26 | 1,672 | 1,672 | 1,620 | 1,657 | 8,100 |
| 2022/04/25 | 1,650 | 1,701 | 1,538 | 1,680 | 25,300 |
| 2022/04/22 | 1,629 | 1,775 | 1,622 | 1,699 | 52,300 |
| 2022/04/21 | 1,599 | 1,615 | 1,595 | 1,601 | 9,000 |
| 2022/04/20 | 1,531 | 1,588 | 1,531 | 1,587 | 4,600 |
| 2022/04/19 | 1,536 | 1,576 | 1,530 | 1,560 | 2,500 |
| 2022/04/18 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2022/04/15 | 1,504 | 1,535 | 1,504 | 1,535 | 700 |
| 2022/04/14 | 1,523 | 1,550 | 1,523 | 1,535 | 1,200 |
| 2022/04/13 | 1,506 | 1,518 | 1,500 | 1,518 | 7,800 |
| 2022/04/12 | 1,501 | 1,529 | 1,501 | 1,520 | 1,400 |
| 2022/04/11 | 1,520 | 1,520 | 1,501 | 1,517 | 1,000 |
| 2022/04/08 | 1,492 | 1,550 | 1,492 | 1,520 | 1,500 |
| 2022/04/07 | 1,511 | 1,511 | 1,490 | 1,492 | 1,600 |
| 2022/04/06 | 1,573 | 1,573 | 1,511 | 1,511 | 4,600 |
| 2022/04/05 | 1,600 | 1,600 | 1,570 | 1,594 | 3,000 |
| 2022/04/04 | 1,578 | 1,630 | 1,578 | 1,605 | 7,800 |
| 2022/04/01 | 1,690 | 1,690 | 1,590 | 1,603 | 6,700 |
| 2022/03/31 | 1,535 | 1,648 | 1,526 | 1,610 | 6,100 |
| 2022/03/30 | 1,549 | 1,583 | 1,500 | 1,527 | 3,900 |
| 2022/03/29 | 1,522 | 1,572 | 1,522 | 1,550 | 8,000 |
| 2022/03/28 | 1,527 | 1,542 | 1,511 | 1,527 | 10,700 |
| 2022/03/25 | 1,514 | 1,527 | 1,504 | 1,527 | 1,100 |
| 2022/03/24 | 1,481 | 1,515 | 1,481 | 1,514 | 2,300 |
| 2022/03/23 | 1,519 | 1,540 | 1,485 | 1,512 | 9,400 |
| 2022/03/22 | 1,531 | 1,531 | 1,492 | 1,524 | 1,200 |
| 2022/03/18 | 1,528 | 1,552 | 1,500 | 1,529 | 2,600 |
| 2022/03/17 | 1,522 | 1,526 | 1,518 | 1,526 | 5,400 |
| 2022/03/16 | 1,481 | 1,509 | 1,480 | 1,502 | 5,500 |
| 2022/03/15 | 1,555 | 1,555 | 1,515 | 1,521 | 6,300 |
| 2022/03/14 | 1,486 | 1,565 | 1,486 | 1,515 | 4,400 |
| 2022/03/11 | 1,506 | 1,510 | 1,460 | 1,510 | 4,200 |
| 2022/03/10 | 1,565 | 1,605 | 1,503 | 1,517 | 5,700 |
| 2022/03/09 | 1,426 | 1,540 | 1,420 | 1,520 | 11,000 |
| 2022/03/08 | 1,511 | 1,511 | 1,311 | 1,371 | 21,400 |
| 2022/03/07 | 1,560 | 1,560 | 1,467 | 1,512 | 20,000 |
| 2022/03/04 | 1,642 | 1,642 | 1,583 | 1,583 | 3,400 |
| 2022/03/03 | 1,609 | 1,654 | 1,609 | 1,643 | 3,000 |
| 2022/03/02 | 1,522 | 1,612 | 1,496 | 1,609 | 13,700 |
| 2022/03/01 | 1,507 | 1,538 | 1,507 | 1,538 | 4,700 |
| 2022/02/28 | 1,490 | 1,509 | 1,484 | 1,509 | 2,000 |
| 2022/02/25 | 1,487 | 1,490 | 1,455 | 1,490 | 4,700 |
| 2022/02/24 | 1,490 | 1,504 | 1,411 | 1,460 | 10,100 |
| 2022/02/22 | 1,514 | 1,543 | 1,457 | 1,490 | 8,700 |
| 2022/02/21 | 1,536 | 1,536 | 1,508 | 1,534 | 5,100 |
| 2022/02/18 | 1,522 | 1,553 | 1,522 | 1,553 | 2,700 |
| 2022/02/17 | 1,525 | 1,565 | 1,521 | 1,535 | 4,500 |
| 2022/02/16 | 1,550 | 1,557 | 1,515 | 1,521 | 1,900 |
| 2022/02/15 | 1,535 | 1,538 | 1,466 | 1,510 | 9,400 |
| 2022/02/14 | 1,544 | 1,584 | 1,495 | 1,512 | 17,800 |
| 2022/02/10 | 1,561 | 1,625 | 1,561 | 1,584 | 9,500 |
| 2022/02/09 | 1,542 | 1,566 | 1,528 | 1,558 | 3,700 |
| 2022/02/08 | 1,542 | 1,569 | 1,528 | 1,540 | 1,200 |
| 2022/02/07 | 1,518 | 1,545 | 1,516 | 1,528 | 3,700 |
| 2022/02/04 | 1,544 | 1,553 | 1,515 | 1,515 | 3,600 |
| 2022/02/03 | 1,571 | 1,585 | 1,530 | 1,530 | 3,200 |
| 2022/02/02 | 1,560 | 1,612 | 1,530 | 1,566 | 5,000 |
| 2022/02/01 | 1,525 | 1,615 | 1,521 | 1,547 | 7,200 |
| 2022/01/31 | 1,491 | 1,519 | 1,484 | 1,519 | 4,700 |
| 2022/01/28 | 1,495 | 1,521 | 1,420 | 1,461 | 5,000 |
| 2022/01/27 | 1,580 | 1,580 | 1,470 | 1,486 | 6,100 |
| 2022/01/26 | 1,586 | 1,612 | 1,586 | 1,598 | 300 |
| 2022/01/25 | 1,618 | 1,618 | 1,555 | 1,584 | 2,100 |
| 2022/01/24 | 1,574 | 1,622 | 1,574 | 1,605 | 3,000 |
| 2022/01/21 | 1,650 | 1,660 | 1,593 | 1,602 | 5,000 |
| 2022/01/20 | 1,633 | 1,683 | 1,633 | 1,683 | 3,000 |
| 2022/01/19 | 1,776 | 1,776 | 1,607 | 1,633 | 13,700 |
| 2022/01/18 | 1,830 | 1,830 | 1,793 | 1,800 | 3,100 |
| 2022/01/17 | 1,859 | 1,859 | 1,813 | 1,830 | 3,300 |
| 2022/01/14 | 1,823 | 1,896 | 1,798 | 1,805 | 10,200 |
| 2022/01/13 | 1,847 | 1,849 | 1,819 | 1,834 | 1,200 |
| 2022/01/12 | 1,822 | 1,860 | 1,793 | 1,835 | 7,900 |
| 2022/01/11 | 1,830 | 1,830 | 1,760 | 1,799 | 3,300 |
| 2022/01/07 | 1,794 | 1,850 | 1,794 | 1,836 | 1,900 |
| 2022/01/06 | 1,832 | 1,839 | 1,794 | 1,794 | 5,000 |
| 2022/01/05 | 1,780 | 1,880 | 1,760 | 1,868 | 13,700 |
| 2022/01/04 | 1,702 | 1,760 | 1,702 | 1,753 | 3,100 |