6772 東京コスモス電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | - | - | - | 3,800 | - | 3,800 |
| 2024-04-17 | 3,760 | 3,815 | 3,735 | 3,800 | 3,200 | 3,800 |
| 2024-04-16 | 3,755 | 3,760 | 3,730 | 3,755 | 2,400 | 3,755 |
| 2024-04-15 | 3,780 | 3,790 | 3,760 | 3,760 | 800 | 3,760 |
| 2024-04-12 | 3,820 | 3,820 | 3,765 | 3,780 | 800 | 3,780 |
| 2024-04-11 | - | - | - | 3,800 | - | 3,800 |
| 2024-04-10 | 3,810 | 3,820 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2024-04-09 | 3,810 | 3,830 | 3,810 | 3,810 | 1,200 | 3,810 |
| 2024-04-08 | 3,755 | 3,810 | 3,755 | 3,810 | 2,000 | 3,810 |
| 2024-04-05 | 3,785 | 3,830 | 3,770 | 3,820 | 2,200 | 3,820 |
| 2024-04-04 | 3,755 | 3,820 | 3,710 | 3,785 | 11,800 | 3,785 |
| 2024-04-03 | 3,915 | 3,970 | 3,705 | 3,895 | 56,200 | 3,895 |
| 2024-04-02 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 3,355 |
| 2024-04-01 | 3,315 | 3,385 | 3,315 | 3,370 | 800 | 3,370 |
| 2024-03-29 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2024-03-28 | 3,315 | 3,455 | 3,315 | 3,385 | 600 | 3,385 |
| 2024-03-27 | 3,440 | 3,475 | 3,440 | 3,440 | 800 | 3,440 |
| 2024-03-26 | 3,475 | 3,490 | 3,450 | 3,475 | 700 | 3,475 |
| 2024-03-25 | 3,450 | 3,450 | 3,450 | 3,450 | 500 | 3,450 |
| 2024-03-22 | 3,470 | 3,485 | 3,450 | 3,450 | 500 | 3,450 |
| 2024-03-21 | 3,430 | 3,465 | 3,425 | 3,450 | 1,200 | 3,450 |
| 2024-03-19 | 3,380 | 3,420 | 3,380 | 3,420 | 700 | 3,420 |
| 2024-03-18 | 3,405 | 3,425 | 3,320 | 3,390 | 1,500 | 3,390 |
| 2024-03-15 | 3,405 | 3,405 | 3,405 | 3,405 | 200 | 3,405 |
| 2024-03-14 | - | - | - | 3,410 | - | 3,410 |
| 2024-03-13 | 3,340 | 3,410 | 3,340 | 3,410 | 700 | 3,410 |
| 2024-03-12 | 3,350 | 3,370 | 3,350 | 3,370 | 200 | 3,370 |
| 2024-03-11 | 3,315 | 3,395 | 3,290 | 3,365 | 5,000 | 3,365 |
| 2024-03-08 | 3,330 | 3,410 | 3,330 | 3,340 | 1,900 | 3,340 |
| 2024-03-07 | 3,400 | 3,400 | 3,285 | 3,325 | 2,500 | 3,325 |
| 2024-03-06 | 3,420 | 3,465 | 3,360 | 3,435 | 4,500 | 3,435 |
| 2024-03-05 | 3,445 | 3,495 | 3,445 | 3,445 | 1,400 | 3,445 |
| 2024-03-04 | 3,430 | 3,525 | 3,395 | 3,480 | 4,300 | 3,480 |
| 2024-03-01 | 3,440 | 3,440 | 3,390 | 3,395 | 2,700 | 3,395 |
| 2024-02-29 | 3,405 | 3,460 | 3,400 | 3,400 | 1,600 | 3,400 |
| 2024-02-28 | - | - | - | 3,390 | - | 3,390 |
| 2024-02-27 | 3,290 | 3,410 | 3,290 | 3,390 | 2,000 | 3,390 |
| 2024-02-26 | 3,270 | 3,400 | 3,270 | 3,355 | 2,400 | 3,355 |
| 2024-02-22 | 3,380 | 3,380 | 3,325 | 3,340 | 1,000 | 3,340 |
| 2024-02-21 | 3,305 | 3,370 | 3,305 | 3,370 | 700 | 3,370 |
| 2024-02-20 | 3,205 | 3,300 | 3,205 | 3,285 | 5,800 | 3,285 |
| 2024-02-19 | 3,185 | 3,265 | 3,185 | 3,265 | 1,400 | 3,265 |
| 2024-02-16 | 3,185 | 3,280 | 3,125 | 3,205 | 9,400 | 3,205 |
| 2024-02-15 | 3,265 | 3,300 | 3,120 | 3,150 | 6,900 | 3,150 |
| 2024-02-14 | 3,300 | 3,345 | 3,250 | 3,260 | 5,800 | 3,260 |
| 2024-02-13 | 3,395 | 3,395 | 3,280 | 3,310 | 7,500 | 3,310 |
| 2024-02-09 | 3,250 | 3,325 | 3,220 | 3,320 | 7,500 | 3,320 |
| 2024-02-08 | 3,245 | 3,275 | 3,235 | 3,235 | 2,200 | 3,235 |
| 2024-02-07 | 3,270 | 3,290 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2024-02-06 | 3,275 | 3,290 | 3,270 | 3,270 | 1,200 | 3,270 |
| 2024-02-05 | 3,215 | 3,280 | 3,210 | 3,270 | 2,200 | 3,270 |
| 2024-02-02 | 3,240 | 3,260 | 3,230 | 3,230 | 300 | 3,230 |
| 2024-02-01 | 3,245 | 3,250 | 3,235 | 3,250 | 2,700 | 3,250 |
| 2024-01-31 | 3,215 | 3,240 | 3,210 | 3,240 | 1,200 | 3,240 |
| 2024-01-30 | 3,210 | 3,250 | 3,210 | 3,220 | 1,900 | 3,220 |
| 2024-01-29 | 3,250 | 3,250 | 3,200 | 3,210 | 4,200 | 3,210 |
| 2024-01-26 | 3,220 | 3,235 | 3,205 | 3,235 | 800 | 3,235 |
| 2024-01-25 | 3,210 | 3,210 | 3,205 | 3,205 | 600 | 3,205 |
| 2024-01-24 | 3,220 | 3,230 | 3,220 | 3,220 | 400 | 3,220 |
| 2024-01-23 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2024-01-22 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2024-01-19 | 3,235 | 3,235 | 3,205 | 3,220 | 800 | 3,220 |
| 2024-01-18 | 3,205 | 3,210 | 3,195 | 3,195 | 1,100 | 3,195 |
| 2024-01-17 | 3,205 | 3,225 | 3,200 | 3,205 | 3,800 | 3,205 |
| 2024-01-16 | 3,215 | 3,215 | 3,200 | 3,200 | 700 | 3,200 |
| 2024-01-15 | 3,205 | 3,210 | 3,200 | 3,200 | 1,400 | 3,200 |
| 2024-01-12 | 3,205 | 3,205 | 3,200 | 3,200 | 1,700 | 3,200 |
| 2024-01-11 | 3,225 | 3,235 | 3,200 | 3,205 | 3,600 | 3,205 |
| 2024-01-10 | 3,210 | 3,215 | 3,200 | 3,200 | 1,300 | 3,200 |
| 2024-01-09 | 3,175 | 3,205 | 3,170 | 3,185 | 2,800 | 3,185 |
| 2024-01-05 | 3,200 | 3,230 | 3,160 | 3,160 | 3,700 | 3,160 |
| 2024-01-04 | 3,175 | 3,195 | 3,170 | 3,195 | 1,400 | 3,195 |
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
