6772 東京コスモス電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-223,0903,1553,0903,1551,7003,155
2023-09-213,1253,2353,1253,1555,4003,155
2023-09-203,1603,1803,1153,1506,8003,150
2023-09-193,1703,1703,1653,1659003,165
2023-09-153,1653,1903,0603,1655,6003,165
2023-09-143,0253,1852,9913,17013,4003,170
2023-09-132,9753,0652,9753,0651,0003,065
2023-09-123,0703,0703,0153,0451,6003,045
2023-09-113,0153,0703,0003,0453,8003,045
2023-09-083,0003,0002,9972,9972002,997
2023-09-073,0303,0653,0053,0051,9003,005
2023-09-063,0203,0752,9403,0753,5003,075
2023-09-053,0253,0802,9993,0408,2003,040
2023-09-042,9993,0252,9903,0256,3003,025
2023-09-012,8813,0152,8812,99913,9002,999
2023-08-312,9112,9302,9112,9305002,930
2023-08-302,9212,9542,9042,9413,7002,941
2023-08-292,9562,9692,9232,94323,8002,943
2023-08-282,8992,9592,8502,95110,6002,951
2023-08-252,9002,9412,9002,9385,1002,938
2023-08-242,8972,9132,8472,9002,0002,900
2023-08-232,8982,8982,8972,8974002,897
2023-08-222,8192,9092,7742,8757,3002,875
2023-08-212,7312,8282,7312,8043,9002,804
2023-08-182,7742,7742,5842,73913,1002,739
2023-08-172,8402,8502,7922,7984,1002,798
2023-08-162,8462,8702,8402,8401,5002,840
2023-08-152,9042,9202,8172,86317,1002,863
2023-08-142,9312,9652,8282,90413,6002,904
2023-08-102,6502,9362,6002,92837,2002,928
2023-08-092,5992,6332,5612,62610,3002,626
2023-08-082,6302,6502,5832,5868,3002,586
2023-08-072,6602,6602,6202,6252,5002,625
2023-08-042,6052,6872,6052,6632,6002,663
2023-08-032,6522,6582,6032,6055,9002,605
2023-08-022,8052,8052,6322,65212,4002,652
2023-08-012,8942,8952,8052,8054,2002,805
2023-07-312,9402,9402,8342,87112,9002,871
2023-07-282,7722,9332,7722,8406,2002,840
2023-07-272,8782,8782,7882,8213,5002,821
2023-07-262,8542,8712,8042,8714,5002,871
2023-07-252,8502,8502,7202,80414,2002,804
2023-07-242,7212,8502,6972,85014,9002,850
2023-07-212,6942,7002,6462,6854,5002,685
2023-07-20---2,744-2,744
2023-07-192,7662,7772,7032,7443,6002,744
2023-07-182,6172,7492,6172,7044,3002,704
2023-07-142,7762,7762,7672,7672002,767
2023-07-132,7352,7362,7202,7288002,728
2023-07-122,7672,7702,7282,7282,8002,728
2023-07-112,7192,7942,6782,7947,1002,794
2023-07-102,8052,8472,7102,76811,1002,768
2023-07-072,7892,9052,7702,9059,1002,905
2023-07-062,8262,9152,8192,8894,0002,889
2023-07-052,9102,9102,8012,83919,3002,839
2023-07-042,9922,9922,9102,9608,9002,960
2023-07-032,9383,0102,9202,99211,2002,992
2023-06-302,9052,9692,8682,9257,5002,925
2023-06-292,8312,9242,8312,9058,0002,905
2023-06-282,8792,8862,8112,8176,2002,817
2023-06-272,8202,8582,7792,8585,0002,858
2023-06-262,7412,8502,7322,8206,9002,820
2023-06-232,8012,8282,7222,78315,6002,783
2023-06-222,9092,9502,8122,84112,5002,841
2023-06-212,9693,0302,9532,95610,7002,956
2023-06-202,9903,0352,9433,00013,1003,000
2023-06-192,9543,0252,9163,00517,1003,005
2023-06-162,9282,9542,8582,95410,5002,954
2023-06-152,9002,9382,8512,9169,7002,916
2023-06-142,8652,9642,8652,92614,9002,926
2023-06-132,8672,9052,8292,8659,7002,865
2023-06-122,8002,8662,8002,8316,5002,831
2023-06-092,7022,8582,7022,85027,3002,850
2023-06-082,7792,7842,7012,70211,2002,702
2023-06-072,7992,8342,7242,80015,9002,800
2023-06-062,7602,8222,7342,77718,0002,777
2023-06-052,6952,7612,6432,76020,6002,760
2023-06-022,6982,7302,6602,69616,1002,696
2023-06-012,5102,7342,5102,71462,6002,714
2023-05-312,4822,5862,4802,49139,9002,491
2023-05-302,5302,5562,4632,52421,5002,524
2023-05-292,4662,5382,4602,53430,7002,534
2023-05-262,3322,4852,3302,46441,1002,464
2023-05-252,3512,3552,3302,33515,8002,335
2023-05-242,3322,3772,3192,36023,8002,360
2023-05-232,3142,3402,3112,33318,6002,333
2023-05-222,2762,3302,2652,33014,8002,330
2023-05-192,2682,2992,2682,27714,8002,277
2023-05-182,2962,3082,2522,2688,2002,268
2023-05-172,2602,3202,2282,26619,2002,266
2023-05-162,1962,2602,1732,26022,2002,260
2023-05-152,1612,1972,0702,19758,2002,197
2023-05-122,2592,2592,2152,21613,5002,216
2023-05-112,3472,3632,2642,26526,2002,265
2023-05-102,3102,3102,2752,3107,5002,310
2023-05-092,3612,3612,2572,3109,2002,310
2023-05-082,2592,3302,2302,31119,2002,311
2023-05-022,3242,3692,2262,26140,5002,261
2023-05-012,1842,3892,1402,295100,6002,295
2023-04-282,0252,0452,0122,0452,7002,045
2023-04-272,0102,0252,0042,0252,6002,025
2023-04-261,9912,0011,9601,99714,6001,997
2023-04-252,0072,0161,9911,9926,2001,992
2023-04-242,0492,0491,9812,0196,8002,019
2023-04-212,0762,0762,0542,0541,6002,054
2023-04-202,0702,0852,0682,0851,4002,085
2023-04-192,0952,0952,0632,0634,0002,063
2023-04-182,0252,1202,0252,09411,0002,094
2023-04-172,0102,0302,0102,0224,5002,022
2023-04-142,0232,0232,0002,0151,5002,015
2023-04-132,0022,0291,9942,00712,3002,007
2023-04-122,0112,0141,9822,01410,4002,014
2023-04-112,0162,0291,9942,01111,0002,011
2023-04-101,9992,0051,9801,9803,4001,980
2023-04-071,9971,9971,9561,9637,5001,963
2023-04-062,0532,0581,9681,98019,4001,980
2023-04-052,1002,1062,0462,0509,7002,050
2023-04-042,1032,1252,0922,12310,8002,123
2023-04-032,2282,2332,1462,14610,1002,146
2023-03-312,1702,2002,1672,17814,2002,178
2023-03-302,2402,2582,2402,2441,6002,244
2023-03-292,2402,2472,2142,2143,2002,214
2023-03-282,1952,2472,1892,1944,1002,194
2023-03-272,2142,2472,1782,2456,2002,245
2023-03-242,2202,2402,1502,2148,7002,214
2023-03-232,1682,2402,1682,2406,6002,240
2023-03-222,1012,2182,0842,21817,5002,218
2023-03-202,1102,1102,0452,09912,5002,099
2023-03-172,1672,1742,1252,1257,5002,125
2023-03-162,1112,1602,0782,15513,7002,155
2023-03-152,1642,1922,1352,17410,5002,174
2023-03-142,1722,1902,0832,12613,2002,126
2023-03-132,2462,2462,1482,21327,9002,213
2023-03-102,3022,3332,2952,2958,2002,295
2023-03-092,3582,3762,3212,3228,5002,322
2023-03-082,3552,3912,3152,39110,1002,391
2023-03-072,4502,4502,3412,35412,4002,354
2023-03-062,2992,4002,2972,38127,2002,381
2023-03-032,3022,3022,2402,26415,0002,264
2023-03-022,2212,3102,2212,29316,8002,293
2023-03-012,2302,2602,1872,21116,5002,211
2023-02-282,2472,3212,2282,24531,4002,245
2023-02-272,2772,3482,2282,24624,2002,246
2023-02-242,4082,4082,2402,25453,1002,254
2023-02-222,4972,5672,3842,40861,5002,408
2023-02-212,1912,5502,1912,489152,1002,489
2023-02-202,1932,2482,1602,17225,8002,172
2023-02-172,0142,2242,0012,21247,3002,212
2023-02-161,9872,0171,9612,01712,9002,017
2023-02-151,9711,9941,9441,98712,7001,987
2023-02-141,9911,9911,9491,96410,1001,964
2023-02-132,0302,0471,9701,99826,5001,998
2023-02-101,9802,0241,9502,02412,9002,024
2023-02-091,9431,9801,9351,9801,8001,980
2023-02-081,9121,9431,9071,9431,7001,943
2023-02-071,9441,9511,9401,9402,2001,940
2023-02-062,0022,0021,9351,9445,1001,944
2023-02-031,9071,9441,8951,94411,4001,944
2023-02-021,9101,9191,9101,9162,2001,916
2023-02-011,9141,9201,9001,9111,7001,911
2023-01-311,8861,9141,8861,9141,5001,914
2023-01-301,8841,9001,8801,8853,0001,885
2023-01-271,9091,9091,8831,9031,7001,903
2023-01-261,9281,9321,8901,9092,7001,909
2023-01-251,9491,9491,9141,9262,2001,926
2023-01-241,9211,9441,9211,9335001,933
2023-01-231,9131,9261,9001,9268001,926
2023-01-201,9051,9051,8891,9051,3001,905
2023-01-191,9011,9051,8821,9051,1001,905
2023-01-181,8651,9031,8651,9011,6001,901
2023-01-171,8811,9101,8621,8621,9001,862
2023-01-161,9411,9411,8811,8812,5001,881
2023-01-131,9991,9991,9411,9416,6001,941
2023-01-122,0172,0171,9802,0003,7002,000
2023-01-112,0182,0191,9902,0198,8002,019
2023-01-101,9212,0501,9212,03025,3002,030
2023-01-061,9101,9291,8351,8996,5001,899
2023-01-051,9511,9511,8711,9409,0001,940
2023-01-041,8771,9791,8431,94213,7001,942

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