6772 東京コスモス電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,6411,6671,6321,6321,8001,632
2022-08-101,6501,6551,6001,6417,5001,641
2022-08-091,7501,7501,6101,64610,9001,646
2022-08-081,6901,8151,6801,71034,8001,710
2022-08-051,5601,5851,5601,5857001,585
2022-08-041,5551,5551,5551,5552001,555
2022-08-031,5531,5601,5531,5602001,560
2022-08-021,5931,5931,5931,5932001,593
2022-08-011,5671,5971,5671,5941,0001,594
2022-07-291,5651,5921,5601,5608001,560
2022-07-281,5681,5841,5671,5847001,584
2022-07-27---1,567-1,567
2022-07-261,5651,5671,5651,5673001,567
2022-07-251,5851,5851,5661,5664001,566
2022-07-221,5641,5861,5641,5711,4001,571
2022-07-21---1,590-1,590
2022-07-201,6001,6051,5721,5902,3001,590
2022-07-191,6251,6251,5981,5981,9001,598
2022-07-151,6401,6501,6311,6311,4001,631
2022-07-141,6161,6411,6161,6403,7001,640
2022-07-131,6491,6501,6401,6503,1001,650
2022-07-121,5851,6491,5851,6495,0001,649
2022-07-111,6211,6251,6201,6252,3001,625
2022-07-081,6001,6121,5911,6122,2001,612
2022-07-071,5931,6101,5931,6107001,610
2022-07-061,5751,6111,5751,6118001,611
2022-07-051,5601,5911,5571,5901,5001,590
2022-07-041,6411,6411,5601,5601,6001,560
2022-07-011,6311,6311,6011,6012001,601
2022-06-301,6471,6471,6281,6405001,640
2022-06-291,6031,6251,6031,6253001,625
2022-06-281,6011,6011,6011,6015001,601
2022-06-271,6501,6511,5881,6281,8001,628
2022-06-241,6361,6531,6361,6366,4001,636
2022-06-231,6261,6361,6261,6361,1001,636
2022-06-221,6501,6501,6041,6312,8001,631
2022-06-211,6351,6561,6271,6363,6001,636
2022-06-201,6691,6691,6201,6311,9001,631
2022-06-171,5901,6461,5801,6083,7001,608
2022-06-161,6251,6381,6151,6202,7001,620
2022-06-151,6121,6121,6121,6123001,612
2022-06-141,6001,6311,5931,63111,3001,631
2022-06-131,5791,6251,5791,6095,2001,609
2022-06-101,6031,6251,6031,6206,6001,620
2022-06-091,6171,6171,6101,6101,7001,610
2022-06-081,6001,6231,6001,6204,8001,620
2022-06-071,6071,6151,5981,6156001,615
2022-06-061,6201,6281,6001,6074,6001,607
2022-06-031,6001,6001,6001,6002001,600
2022-06-021,6011,6011,6001,6009001,600
2022-06-011,5821,6161,5821,6144,4001,614
2022-05-311,5861,5861,5511,5761,5001,576
2022-05-301,5481,5891,5481,5872,3001,587
2022-05-271,5651,5701,5401,5494,4001,549
2022-05-261,5941,5941,5651,5653,2001,565
2022-05-251,6121,6201,5941,5943,7001,594
2022-05-241,6001,6341,5901,6129,0001,612
2022-05-231,5501,6491,5501,61110,6001,611
2022-05-201,6001,6001,5731,5733,1001,573
2022-05-191,5501,5751,5501,5752,4001,575
2022-05-181,6011,6021,5581,5584,1001,558
2022-05-171,5611,6331,5611,5968,5001,596
2022-05-161,5711,5951,5561,5716,1001,571
2022-05-131,5801,6511,5801,6513,9001,651
2022-05-121,6211,6211,6101,6108001,610
2022-05-111,6371,6551,6141,6302,0001,630
2022-05-101,6451,6801,6301,6363,1001,636
2022-05-091,6601,7011,6451,6454,0001,645
2022-05-061,6821,6901,6401,6677,7001,667
2022-05-021,7001,7291,6601,67017,3001,670
2022-04-281,6921,7011,6431,7007,1001,700
2022-04-271,6281,6821,6281,6824,8001,682
2022-04-261,6721,6721,6201,6578,1001,657
2022-04-251,6501,7011,5381,68025,3001,680
2022-04-221,6291,7751,6221,69952,3001,699
2022-04-211,5991,6151,5951,6019,0001,601
2022-04-201,5311,5881,5311,5874,6001,587
2022-04-191,5361,5761,5301,5602,5001,560
2022-04-181,5021,5021,5021,5021001,502
2022-04-151,5041,5351,5041,5357001,535
2022-04-141,5231,5501,5231,5351,2001,535
2022-04-131,5061,5181,5001,5187,8001,518
2022-04-121,5011,5291,5011,5201,4001,520
2022-04-111,5201,5201,5011,5171,0001,517
2022-04-081,4921,5501,4921,5201,5001,520
2022-04-071,5111,5111,4901,4921,6001,492
2022-04-061,5731,5731,5111,5114,6001,511
2022-04-051,6001,6001,5701,5943,0001,594
2022-04-041,5781,6301,5781,6057,8001,605
2022-04-011,6901,6901,5901,6036,7001,603
2022-03-311,5351,6481,5261,6106,1001,610
2022-03-301,5491,5831,5001,5273,9001,527
2022-03-291,5221,5721,5221,5508,0001,550
2022-03-281,5271,5421,5111,52710,7001,527
2022-03-251,5141,5271,5041,5271,1001,527
2022-03-241,4811,5151,4811,5142,3001,514
2022-03-231,5191,5401,4851,5129,4001,512
2022-03-221,5311,5311,4921,5241,2001,524
2022-03-181,5281,5521,5001,5292,6001,529
2022-03-171,5221,5261,5181,5265,4001,526
2022-03-161,4811,5091,4801,5025,5001,502
2022-03-151,5551,5551,5151,5216,3001,521
2022-03-141,4861,5651,4861,5154,4001,515
2022-03-111,5061,5101,4601,5104,2001,510
2022-03-101,5651,6051,5031,5175,7001,517
2022-03-091,4261,5401,4201,52011,0001,520
2022-03-081,5111,5111,3111,37121,4001,371
2022-03-071,5601,5601,4671,51220,0001,512
2022-03-041,6421,6421,5831,5833,4001,583
2022-03-031,6091,6541,6091,6433,0001,643
2022-03-021,5221,6121,4961,60913,7001,609
2022-03-011,5071,5381,5071,5384,7001,538
2022-02-281,4901,5091,4841,5092,0001,509
2022-02-251,4871,4901,4551,4904,7001,490
2022-02-241,4901,5041,4111,46010,1001,460
2022-02-221,5141,5431,4571,4908,7001,490
2022-02-211,5361,5361,5081,5345,1001,534
2022-02-181,5221,5531,5221,5532,7001,553
2022-02-171,5251,5651,5211,5354,5001,535
2022-02-161,5501,5571,5151,5211,9001,521
2022-02-151,5351,5381,4661,5109,4001,510
2022-02-141,5441,5841,4951,51217,8001,512
2022-02-101,5611,6251,5611,5849,5001,584
2022-02-091,5421,5661,5281,5583,7001,558
2022-02-081,5421,5691,5281,5401,2001,540
2022-02-071,5181,5451,5161,5283,7001,528
2022-02-041,5441,5531,5151,5153,6001,515
2022-02-031,5711,5851,5301,5303,2001,530
2022-02-021,5601,6121,5301,5665,0001,566
2022-02-011,5251,6151,5211,5477,2001,547
2022-01-311,4911,5191,4841,5194,7001,519
2022-01-281,4951,5211,4201,4615,0001,461
2022-01-271,5801,5801,4701,4866,1001,486
2022-01-261,5861,6121,5861,5983001,598
2022-01-251,6181,6181,5551,5842,1001,584
2022-01-241,5741,6221,5741,6053,0001,605
2022-01-211,6501,6601,5931,6025,0001,602
2022-01-201,6331,6831,6331,6833,0001,683
2022-01-191,7761,7761,6071,63313,7001,633
2022-01-181,8301,8301,7931,8003,1001,800
2022-01-171,8591,8591,8131,8303,3001,830
2022-01-141,8231,8961,7981,80510,2001,805
2022-01-131,8471,8491,8191,8341,2001,834
2022-01-121,8221,8601,7931,8357,9001,835
2022-01-111,8301,8301,7601,7993,3001,799
2022-01-071,7941,8501,7941,8361,9001,836
2022-01-061,8321,8391,7941,7945,0001,794
2022-01-051,7801,8801,7601,86813,7001,868
2022-01-041,7021,7601,7021,7533,1001,753

分割・併合履歴 : [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株