6772 東京コスモス電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 136 | 136 | 131 | 131 | 5,000 | 1,310 |
| 2000-12-28 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2000-12-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-12-26 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2000-12-25 | 139 | 139 | 130 | 130 | 6,000 | 1,300 |
| 2000-12-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-12-21 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-12-20 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2000-12-19 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2000-12-18 | 136 | 136 | 132 | 132 | 5,000 | 1,320 |
| 2000-12-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-12-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-12-13 | 134 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2000-12-12 | 138 | 138 | 132 | 132 | 4,000 | 1,320 |
| 2000-12-11 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2000-12-08 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 2000-12-06 | 134 | 140 | 134 | 140 | 11,000 | 1,400 |
| 2000-12-04 | 135 | 140 | 130 | 130 | 8,000 | 1,300 |
| 2000-12-01 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2000-11-30 | 137 | 145 | 131 | 131 | 12,000 | 1,310 |
| 2000-11-28 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2000-11-27 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-11-24 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2000-11-22 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2000-11-21 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2000-11-17 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-15 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-11-14 | 134 | 134 | 127 | 127 | 3,000 | 1,270 |
| 2000-11-13 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-11-10 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2000-11-09 | 133 | 133 | 127 | 127 | 4,000 | 1,270 |
| 2000-11-08 | 127 | 128 | 127 | 128 | 2,000 | 1,280 |
| 2000-11-07 | 126 | 127 | 126 | 127 | 6,000 | 1,270 |
| 2000-11-06 | 125 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2000-11-02 | 130 | 130 | 127 | 127 | 2,000 | 1,270 |
| 2000-11-01 | 135 | 135 | 126 | 130 | 4,000 | 1,300 |
| 2000-10-31 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2000-10-30 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-10-27 | 133 | 133 | 125 | 125 | 7,000 | 1,250 |
| 2000-10-26 | 134 | 134 | 123 | 123 | 4,000 | 1,230 |
| 2000-10-25 | 123 | 123 | 123 | 123 | 14,000 | 1,230 |
| 2000-10-24 | 125 | 125 | 123 | 123 | 13,000 | 1,230 |
| 2000-10-23 | 125 | 125 | 123 | 125 | 23,000 | 1,250 |
| 2000-10-20 | 130 | 130 | 125 | 125 | 8,000 | 1,250 |
| 2000-10-19 | 133 | 133 | 131 | 131 | 6,000 | 1,310 |
| 2000-10-18 | 130 | 134 | 130 | 134 | 25,000 | 1,340 |
| 2000-10-17 | 128 | 130 | 128 | 130 | 9,000 | 1,300 |
| 2000-10-16 | 127 | 128 | 127 | 128 | 9,000 | 1,280 |
| 2000-10-13 | 130 | 130 | 127 | 128 | 17,000 | 1,280 |
| 2000-10-12 | 130 | 130 | 130 | 130 | 14,000 | 1,300 |
| 2000-10-11 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2000-10-10 | 136 | 136 | 136 | 136 | 12,000 | 1,360 |
| 2000-10-06 | 141 | 141 | 132 | 135 | 7,000 | 1,350 |
| 2000-10-05 | 148 | 148 | 145 | 145 | 9,000 | 1,450 |
| 2000-10-04 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2000-10-03 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2000-10-02 | 153 | 153 | 152 | 152 | 19,000 | 1,520 |
| 2000-09-29 | 156 | 156 | 150 | 150 | 10,000 | 1,500 |
| 2000-09-28 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2000-09-25 | 159 | 159 | 150 | 150 | 10,000 | 1,500 |
| 2000-09-22 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2000-09-20 | 151 | 160 | 151 | 160 | 4,000 | 1,600 |
| 2000-09-19 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2000-09-18 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2000-09-14 | 155 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2000-09-13 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2000-09-12 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2000-09-11 | 150 | 153 | 150 | 153 | 8,000 | 1,530 |
| 2000-09-08 | 150 | 153 | 150 | 153 | 3,000 | 1,530 |
| 2000-09-07 | 150 | 153 | 150 | 150 | 8,000 | 1,500 |
| 2000-09-06 | 150 | 150 | 150 | 150 | 31,000 | 1,500 |
| 2000-09-05 | 150 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2000-09-04 | 150 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2000-09-01 | 154 | 154 | 150 | 150 | 9,000 | 1,500 |
| 2000-08-31 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2000-08-30 | 163 | 163 | 160 | 160 | 17,000 | 1,600 |
| 2000-08-29 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2000-08-28 | 160 | 161 | 160 | 161 | 9,000 | 1,610 |
| 2000-08-25 | 166 | 166 | 153 | 155 | 9,000 | 1,550 |
| 2000-08-23 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2000-08-22 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2000-08-21 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2000-08-18 | 164 | 164 | 152 | 152 | 4,000 | 1,520 |
| 2000-08-17 | 155 | 155 | 151 | 151 | 7,000 | 1,510 |
| 2000-08-16 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-08-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-08-11 | 151 | 154 | 150 | 150 | 5,000 | 1,500 |
| 2000-08-09 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2000-08-08 | 169 | 169 | 165 | 165 | 2,000 | 1,650 |
| 2000-08-07 | 156 | 160 | 145 | 145 | 17,000 | 1,450 |
| 2000-08-04 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2000-08-02 | 160 | 160 | 150 | 150 | 4,000 | 1,500 |
| 2000-07-31 | 163 | 163 | 160 | 160 | 3,000 | 1,600 |
| 2000-07-28 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2000-07-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-07-26 | 154 | 163 | 153 | 155 | 8,000 | 1,550 |
| 2000-07-25 | 170 | 170 | 143 | 153 | 15,000 | 1,530 |
| 2000-07-21 | 173 | 173 | 169 | 170 | 5,000 | 1,700 |
| 2000-07-19 | 175 | 175 | 171 | 172 | 3,000 | 1,720 |
| 2000-07-18 | 181 | 181 | 175 | 175 | 26,000 | 1,750 |
| 2000-07-17 | 175 | 180 | 172 | 180 | 9,000 | 1,800 |
| 2000-07-14 | 172 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2000-07-13 | 176 | 176 | 171 | 171 | 5,000 | 1,710 |
| 2000-07-12 | 174 | 177 | 172 | 177 | 14,000 | 1,770 |
| 2000-07-11 | 175 | 175 | 173 | 174 | 20,000 | 1,740 |
| 2000-07-10 | 171 | 176 | 171 | 173 | 12,000 | 1,730 |
| 2000-07-07 | 171 | 171 | 165 | 166 | 16,000 | 1,660 |
| 2000-07-06 | 174 | 174 | 172 | 174 | 6,000 | 1,740 |
| 2000-07-05 | 180 | 180 | 174 | 174 | 14,000 | 1,740 |
| 2000-07-04 | 180 | 184 | 177 | 184 | 17,000 | 1,840 |
| 2000-07-03 | 173 | 182 | 173 | 180 | 13,000 | 1,800 |
| 2000-06-30 | 176 | 176 | 172 | 172 | 16,000 | 1,720 |
| 2000-06-29 | 164 | 175 | 164 | 175 | 39,000 | 1,750 |
| 2000-06-28 | 159 | 164 | 158 | 164 | 25,000 | 1,640 |
| 2000-06-27 | 155 | 159 | 155 | 156 | 5,000 | 1,560 |
| 2000-06-26 | 154 | 154 | 153 | 153 | 10,000 | 1,530 |
| 2000-06-23 | 154 | 154 | 150 | 150 | 13,000 | 1,500 |
| 2000-06-22 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2000-06-21 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-06-20 | 160 | 160 | 157 | 158 | 21,000 | 1,580 |
| 2000-06-19 | 150 | 160 | 146 | 155 | 11,000 | 1,550 |
| 2000-06-16 | 160 | 165 | 146 | 160 | 16,000 | 1,600 |
| 2000-06-15 | 163 | 163 | 158 | 158 | 11,000 | 1,580 |
| 2000-06-14 | 162 | 169 | 162 | 169 | 26,000 | 1,690 |
| 2000-06-13 | 150 | 155 | 150 | 155 | 14,000 | 1,550 |
| 2000-06-12 | 145 | 150 | 145 | 150 | 8,000 | 1,500 |
| 2000-06-09 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2000-06-08 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-06-07 | 138 | 143 | 137 | 137 | 6,000 | 1,370 |
| 2000-06-06 | 145 | 145 | 135 | 136 | 12,000 | 1,360 |
| 2000-06-05 | 148 | 148 | 145 | 145 | 10,000 | 1,450 |
| 2000-06-02 | 147 | 148 | 142 | 145 | 7,000 | 1,450 |
| 2000-06-01 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2000-05-31 | 145 | 150 | 141 | 141 | 19,000 | 1,410 |
| 2000-05-30 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 2000-05-29 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2000-05-26 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2000-05-25 | 145 | 145 | 130 | 130 | 8,000 | 1,300 |
| 2000-05-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-05-23 | 136 | 139 | 135 | 135 | 7,000 | 1,350 |
| 2000-05-19 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2000-05-18 | 149 | 149 | 145 | 145 | 13,000 | 1,450 |
| 2000-05-17 | 140 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2000-05-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-05-15 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
| 2000-05-12 | 133 | 135 | 131 | 135 | 10,000 | 1,350 |
| 2000-05-11 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2000-05-09 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2000-05-08 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-05-02 | 131 | 131 | 131 | 131 | 30,000 | 1,310 |
| 2000-05-01 | 137 | 137 | 130 | 130 | 16,000 | 1,300 |
| 2000-04-28 | 150 | 150 | 135 | 135 | 9,000 | 1,350 |
| 2000-04-27 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-04-26 | 135 | 135 | 131 | 131 | 17,000 | 1,310 |
| 2000-04-25 | 140 | 140 | 135 | 135 | 7,000 | 1,350 |
| 2000-04-24 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-04-21 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 2000-04-20 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2000-04-19 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2000-04-18 | 137 | 138 | 136 | 136 | 4,000 | 1,360 |
| 2000-04-17 | 144 | 144 | 137 | 138 | 12,000 | 1,380 |
| 2000-04-14 | 147 | 147 | 146 | 147 | 6,000 | 1,470 |
| 2000-04-13 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2000-04-12 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-04-11 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-04-10 | 145 | 155 | 145 | 146 | 3,000 | 1,460 |
| 2000-04-06 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2000-04-05 | 150 | 150 | 145 | 148 | 7,000 | 1,480 |
| 2000-04-04 | 155 | 155 | 155 | 155 | 14,000 | 1,550 |
| 2000-04-03 | 148 | 148 | 147 | 148 | 12,000 | 1,480 |
| 2000-03-31 | 147 | 149 | 147 | 148 | 4,000 | 1,480 |
| 2000-03-30 | 150 | 150 | 147 | 147 | 3,000 | 1,470 |
| 2000-03-29 | 149 | 149 | 146 | 146 | 6,000 | 1,460 |
| 2000-03-28 | 150 | 150 | 145 | 145 | 9,000 | 1,450 |
| 2000-03-27 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2000-03-24 | 147 | 147 | 140 | 141 | 14,000 | 1,410 |
| 2000-03-23 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2000-03-22 | 142 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2000-03-21 | 140 | 145 | 140 | 142 | 14,000 | 1,420 |
| 2000-03-17 | 140 | 145 | 140 | 141 | 11,000 | 1,410 |
| 2000-03-16 | 145 | 145 | 138 | 138 | 3,000 | 1,380 |
| 2000-03-15 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2000-03-13 | 145 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2000-03-10 | 130 | 140 | 130 | 140 | 29,000 | 1,400 |
| 2000-03-08 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2000-03-07 | 153 | 154 | 150 | 150 | 16,000 | 1,500 |
| 2000-03-06 | 159 | 159 | 143 | 154 | 10,000 | 1,540 |
| 2000-03-03 | 145 | 145 | 141 | 141 | 7,000 | 1,410 |
| 2000-03-02 | 149 | 149 | 141 | 141 | 4,000 | 1,410 |
| 2000-03-01 | 138 | 140 | 136 | 140 | 22,000 | 1,400 |
| 2000-02-29 | 140 | 140 | 135 | 135 | 11,000 | 1,350 |
| 2000-02-28 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2000-02-25 | 151 | 151 | 131 | 131 | 9,000 | 1,310 |
| 2000-02-24 | 140 | 140 | 131 | 131 | 9,000 | 1,310 |
| 2000-02-23 | 142 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2000-02-22 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-02-21 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-02-18 | 139 | 140 | 139 | 140 | 9,000 | 1,400 |
| 2000-02-17 | 134 | 139 | 134 | 139 | 11,000 | 1,390 |
| 2000-02-16 | 138 | 139 | 135 | 135 | 27,000 | 1,350 |
| 2000-02-15 | 135 | 137 | 135 | 137 | 11,000 | 1,370 |
| 2000-02-14 | 131 | 141 | 131 | 134 | 14,000 | 1,340 |
| 2000-02-10 | 135 | 135 | 131 | 131 | 14,000 | 1,310 |
| 2000-02-09 | 135 | 135 | 135 | 135 | 19,000 | 1,350 |
| 2000-02-08 | 137 | 137 | 135 | 135 | 28,000 | 1,350 |
| 2000-02-07 | 139 | 139 | 137 | 137 | 6,000 | 1,370 |
| 2000-02-04 | 142 | 142 | 137 | 140 | 9,000 | 1,400 |
| 2000-02-03 | 145 | 145 | 141 | 141 | 14,000 | 1,410 |
| 2000-02-02 | 150 | 150 | 142 | 143 | 12,000 | 1,430 |
| 2000-02-01 | 142 | 145 | 142 | 142 | 8,000 | 1,420 |
| 2000-01-31 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2000-01-28 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2000-01-27 | 142 | 142 | 141 | 141 | 11,000 | 1,410 |
| 2000-01-26 | 142 | 150 | 142 | 142 | 11,000 | 1,420 |
| 2000-01-25 | 145 | 145 | 142 | 142 | 8,000 | 1,420 |
| 2000-01-21 | 141 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2000-01-20 | 145 | 145 | 141 | 145 | 7,000 | 1,450 |
| 2000-01-19 | 145 | 150 | 141 | 141 | 18,000 | 1,410 |
| 2000-01-18 | 160 | 160 | 144 | 145 | 4,000 | 1,450 |
| 2000-01-17 | 140 | 159 | 139 | 139 | 24,000 | 1,390 |
| 2000-01-14 | 160 | 160 | 130 | 139 | 29,000 | 1,390 |
| 2000-01-13 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2000-01-12 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-01-11 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-01-06 | 166 | 166 | 160 | 160 | 2,000 | 1,600 |
| 2000-01-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-01-04 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
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
