6772 東京コスモス電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 50 | 57 | 48 | 57 | 27,000 | 570 |
| 2001-12-27 | 48 | 50 | 47 | 50 | 25,000 | 500 |
| 2001-12-26 | 47 | 49 | 47 | 47 | 17,000 | 470 |
| 2001-12-25 | 46 | 49 | 45 | 49 | 22,000 | 490 |
| 2001-12-21 | 46 | 47 | 46 | 46 | 17,000 | 460 |
| 2001-12-20 | 45 | 46 | 45 | 46 | 8,000 | 460 |
| 2001-12-19 | 50 | 51 | 45 | 50 | 53,000 | 500 |
| 2001-12-18 | 48 | 70 | 47 | 53 | 74,000 | 530 |
| 2001-12-17 | 47 | 50 | 46 | 47 | 39,000 | 470 |
| 2001-12-14 | 47 | 53 | 47 | 48 | 31,000 | 480 |
| 2001-12-13 | 53 | 55 | 51 | 51 | 37,000 | 510 |
| 2001-12-12 | 54 | 57 | 50 | 57 | 31,000 | 570 |
| 2001-12-11 | 54 | 56 | 54 | 56 | 10,000 | 560 |
| 2001-12-10 | 74 | 74 | 54 | 61 | 20,000 | 610 |
| 2001-12-07 | 61 | 62 | 61 | 61 | 9,000 | 610 |
| 2001-12-06 | 62 | 67 | 60 | 61 | 27,000 | 610 |
| 2001-12-05 | 66 | 66 | 60 | 62 | 33,000 | 620 |
| 2001-12-04 | 70 | 70 | 62 | 67 | 21,000 | 670 |
| 2001-11-30 | 73 | 73 | 71 | 71 | 10,000 | 710 |
| 2001-11-29 | 72 | 73 | 71 | 73 | 24,000 | 730 |
| 2001-11-28 | 82 | 82 | 75 | 75 | 9,000 | 750 |
| 2001-11-27 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2001-11-22 | 83 | 84 | 76 | 84 | 17,000 | 840 |
| 2001-11-21 | 85 | 85 | 75 | 75 | 14,000 | 750 |
| 2001-11-20 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2001-11-19 | 80 | 85 | 80 | 85 | 4,000 | 850 |
| 2001-11-16 | 80 | 81 | 78 | 81 | 12,000 | 810 |
| 2001-11-09 | 85 | 85 | 81 | 81 | 6,000 | 810 |
| 2001-11-08 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2001-11-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2001-11-06 | 84 | 84 | 81 | 81 | 3,000 | 810 |
| 2001-11-05 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2001-11-02 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2001-11-01 | 88 | 88 | 84 | 84 | 3,000 | 840 |
| 2001-10-31 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-10-29 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-10-26 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2001-10-25 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2001-10-24 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2001-10-22 | 87 | 88 | 83 | 83 | 10,000 | 830 |
| 2001-10-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-10-18 | 94 | 94 | 84 | 90 | 5,000 | 900 |
| 2001-10-17 | 90 | 90 | 84 | 84 | 2,000 | 840 |
| 2001-10-12 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-10-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-10-02 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2001-09-28 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2001-09-25 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2001-09-20 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2001-09-19 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2001-09-18 | 80 | 99 | 80 | 99 | 5,000 | 990 |
| 2001-09-17 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2001-09-13 | 85 | 85 | 79 | 79 | 2,000 | 790 |
| 2001-09-12 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2001-09-11 | 90 | 100 | 90 | 91 | 7,000 | 910 |
| 2001-09-10 | 92 | 92 | 91 | 91 | 11,000 | 910 |
| 2001-09-07 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2001-09-06 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2001-09-04 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2001-08-31 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2001-08-30 | 98 | 102 | 98 | 102 | 6,000 | 1,020 |
| 2001-08-28 | 105 | 105 | 96 | 104 | 22,000 | 1,040 |
| 2001-08-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-08-24 | 101 | 102 | 101 | 102 | 14,000 | 1,020 |
| 2001-08-23 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2001-08-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-08-21 | 100 | 100 | 93 | 94 | 33,000 | 940 |
| 2001-08-20 | 102 | 102 | 102 | 102 | 9,000 | 1,020 |
| 2001-08-17 | 105 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2001-08-16 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-08-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-08-09 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-08-08 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-08-07 | 103 | 110 | 103 | 110 | 5,000 | 1,100 |
| 2001-08-06 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-08-02 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2001-08-01 | 110 | 110 | 102 | 102 | 5,000 | 1,020 |
| 2001-07-31 | 113 | 113 | 108 | 110 | 3,000 | 1,100 |
| 2001-07-30 | 113 | 113 | 110 | 110 | 9,000 | 1,100 |
| 2001-07-27 | 110 | 110 | 110 | 110 | 16,000 | 1,100 |
| 2001-07-26 | 110 | 110 | 103 | 110 | 8,000 | 1,100 |
| 2001-07-25 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-07-24 | 109 | 109 | 104 | 106 | 20,000 | 1,060 |
| 2001-07-23 | 115 | 115 | 114 | 114 | 9,000 | 1,140 |
| 2001-07-18 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2001-07-13 | 116 | 116 | 116 | 116 | 9,000 | 1,160 |
| 2001-07-11 | 120 | 120 | 114 | 114 | 4,000 | 1,140 |
| 2001-07-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-07-09 | 117 | 117 | 115 | 115 | 13,000 | 1,150 |
| 2001-07-06 | 120 | 120 | 116 | 116 | 7,000 | 1,160 |
| 2001-07-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-07-04 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2001-07-03 | 121 | 121 | 120 | 121 | 9,000 | 1,210 |
| 2001-07-02 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2001-06-29 | 128 | 128 | 120 | 120 | 10,000 | 1,200 |
| 2001-06-28 | 120 | 121 | 120 | 121 | 12,000 | 1,210 |
| 2001-06-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-06-26 | 121 | 121 | 121 | 121 | 11,000 | 1,210 |
| 2001-06-25 | 127 | 127 | 120 | 120 | 29,000 | 1,200 |
| 2001-06-22 | 121 | 122 | 121 | 122 | 3,000 | 1,220 |
| 2001-06-21 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2001-06-20 | 121 | 121 | 121 | 121 | 15,000 | 1,210 |
| 2001-06-19 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2001-06-18 | 124 | 125 | 123 | 123 | 7,000 | 1,230 |
| 2001-06-15 | 123 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2001-06-13 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-06-12 | 127 | 130 | 125 | 125 | 10,000 | 1,250 |
| 2001-06-11 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-06-08 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2001-06-07 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-06-06 | 130 | 130 | 126 | 126 | 3,000 | 1,260 |
| 2001-06-05 | 128 | 128 | 126 | 126 | 8,000 | 1,260 |
| 2001-06-04 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 2001-06-01 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-05-31 | 133 | 134 | 130 | 134 | 8,000 | 1,340 |
| 2001-05-30 | 131 | 137 | 131 | 137 | 6,000 | 1,370 |
| 2001-05-29 | 138 | 138 | 130 | 130 | 8,000 | 1,300 |
| 2001-05-28 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2001-05-25 | 138 | 138 | 131 | 131 | 10,000 | 1,310 |
| 2001-05-24 | 137 | 137 | 131 | 131 | 3,000 | 1,310 |
| 2001-05-23 | 134 | 138 | 134 | 138 | 19,000 | 1,380 |
| 2001-05-22 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-05-21 | 129 | 132 | 129 | 132 | 3,000 | 1,320 |
| 2001-05-18 | 128 | 128 | 126 | 128 | 7,000 | 1,280 |
| 2001-05-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-05-16 | 130 | 130 | 127 | 127 | 17,000 | 1,270 |
| 2001-05-15 | 133 | 133 | 130 | 130 | 13,000 | 1,300 |
| 2001-05-14 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2001-05-11 | 133 | 138 | 133 | 138 | 2,000 | 1,380 |
| 2001-05-10 | 135 | 135 | 128 | 128 | 5,000 | 1,280 |
| 2001-05-09 | 140 | 140 | 135 | 135 | 9,000 | 1,350 |
| 2001-05-08 | 141 | 141 | 140 | 140 | 6,000 | 1,400 |
| 2001-05-07 | 142 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2001-05-02 | 140 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2001-05-01 | 137 | 137 | 133 | 137 | 8,000 | 1,370 |
| 2001-04-27 | 137 | 137 | 132 | 137 | 17,000 | 1,370 |
| 2001-04-25 | 139 | 139 | 125 | 135 | 18,000 | 1,350 |
| 2001-04-23 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2001-04-20 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2001-04-19 | 130 | 131 | 130 | 130 | 17,000 | 1,300 |
| 2001-04-18 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2001-04-17 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-04-16 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2001-04-13 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2001-04-12 | 128 | 128 | 126 | 126 | 4,000 | 1,260 |
| 2001-04-10 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-04-09 | 126 | 128 | 126 | 128 | 6,000 | 1,280 |
| 2001-04-06 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-04-05 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
| 2001-04-04 | 129 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2001-04-03 | 126 | 129 | 126 | 129 | 2,000 | 1,290 |
| 2001-04-02 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
| 2001-03-30 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-03-29 | 128 | 128 | 125 | 125 | 3,000 | 1,250 |
| 2001-03-28 | 139 | 139 | 126 | 126 | 6,000 | 1,260 |
| 2001-03-27 | 121 | 123 | 121 | 123 | 3,000 | 1,230 |
| 2001-03-23 | 133 | 133 | 128 | 133 | 8,000 | 1,330 |
| 2001-03-22 | 124 | 125 | 123 | 123 | 6,000 | 1,230 |
| 2001-03-21 | 121 | 123 | 121 | 123 | 8,000 | 1,230 |
| 2001-03-19 | 120 | 121 | 120 | 121 | 10,000 | 1,210 |
| 2001-03-16 | 124 | 124 | 121 | 121 | 10,000 | 1,210 |
| 2001-03-15 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2001-03-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-03-09 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2001-03-08 | 130 | 130 | 126 | 126 | 2,000 | 1,260 |
| 2001-03-07 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2001-03-06 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2001-03-05 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-03-02 | 130 | 130 | 128 | 128 | 5,000 | 1,280 |
| 2001-03-01 | 128 | 128 | 127 | 127 | 10,000 | 1,270 |
| 2001-02-28 | 133 | 133 | 127 | 127 | 12,000 | 1,270 |
| 2001-02-27 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2001-02-23 | 131 | 131 | 131 | 131 | 8,000 | 1,310 |
| 2001-02-22 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2001-02-21 | 129 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2001-02-20 | 130 | 130 | 127 | 127 | 5,000 | 1,270 |
| 2001-02-19 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2001-02-16 | 130 | 130 | 127 | 127 | 9,000 | 1,270 |
| 2001-02-15 | 128 | 129 | 126 | 126 | 20,000 | 1,260 |
| 2001-02-09 | 126 | 127 | 126 | 127 | 12,000 | 1,270 |
| 2001-02-08 | 129 | 129 | 126 | 129 | 7,000 | 1,290 |
| 2001-02-06 | 126 | 129 | 126 | 129 | 14,000 | 1,290 |
| 2001-02-02 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-01-31 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2001-01-30 | 133 | 133 | 125 | 125 | 5,000 | 1,250 |
| 2001-01-26 | 135 | 135 | 126 | 134 | 5,000 | 1,340 |
| 2001-01-25 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2001-01-24 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2001-01-22 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2001-01-19 | 125 | 132 | 125 | 132 | 7,000 | 1,320 |
| 2001-01-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-01-16 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-01-15 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2001-01-12 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2001-01-11 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2001-01-05 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
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
