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
2001-12-285057485727,000570
2001-12-274850475025,000500
2001-12-264749474717,000470
2001-12-254649454922,000490
2001-12-214647464617,000460
2001-12-20454645468,000460
2001-12-195051455053,000500
2001-12-184870475374,000530
2001-12-174750464739,000470
2001-12-144753474831,000480
2001-12-135355515137,000510
2001-12-125457505731,000570
2001-12-115456545610,000560
2001-12-107474546120,000610
2001-12-07616261619,000610
2001-12-066267606127,000610
2001-12-056666606233,000620
2001-12-047070626721,000670
2001-11-307373717110,000710
2001-11-297273717324,000730
2001-11-28828275759,000750
2001-11-27787877772,000770
2001-11-228384768417,000840
2001-11-218585757514,000750
2001-11-20747474742,000740
2001-11-19808580854,000850
2001-11-168081788112,000810
2001-11-09858581816,000810
2001-11-08818180804,000800
2001-11-07818181811,000810
2001-11-06848481813,000810
2001-11-05848484844,000840
2001-11-02848484841,000840
2001-11-01888884843,000840
2001-10-31909090902,000900
2001-10-29959595953,000950
2001-10-26969696964,000960
2001-10-25919191917,000910
2001-10-24878786862,000860
2001-10-228788838310,000830
2001-10-19909090901,000900
2001-10-18949484905,000900
2001-10-17909084842,000840
2001-10-12909090901,000900
2001-10-041001001001001,0001,000
2001-10-02888888881,000880
2001-09-281031031031037,0001,030
2001-09-25989898987,000980
2001-09-20868686862,000860
2001-09-19848484841,000840
2001-09-18809980995,000990
2001-09-17787978792,000790
2001-09-13858579792,000790
2001-09-12888888882,000880
2001-09-119010090917,000910
2001-09-109292919111,000910
2001-09-07949494942,000940
2001-09-06949494942,000940
2001-09-04939392927,000920
2001-08-3198100981006,0001,000
2001-08-3098102981026,0001,020
2001-08-281051059610422,0001,040
2001-08-271101101101101,0001,100
2001-08-2410110210110214,0001,020
2001-08-23989897973,000970
2001-08-22969696961,000960
2001-08-21100100939433,000940
2001-08-201021021021029,0001,020
2001-08-171051051031055,0001,050
2001-08-161031031031033,0001,030
2001-08-101031031031032,0001,030
2001-08-091031031031033,0001,030
2001-08-081031031031032,0001,030
2001-08-071031101031105,0001,100
2001-08-061031031031032,0001,030
2001-08-021061061061065,0001,060
2001-08-011101101021025,0001,020
2001-07-311131131081103,0001,100
2001-07-301131131101109,0001,100
2001-07-2711011011011016,0001,100
2001-07-261101101031108,0001,100
2001-07-251101101101105,0001,100
2001-07-2410910910410620,0001,060
2001-07-231151151141149,0001,140
2001-07-181161161151155,0001,150
2001-07-131161161161169,0001,160
2001-07-111201201141144,0001,140
2001-07-101201201201201,0001,200
2001-07-0911711711511513,0001,150
2001-07-061201201161167,0001,160
2001-07-051201201201201,0001,200
2001-07-041211211211214,0001,210
2001-07-031211211201219,0001,210
2001-07-021251251231235,0001,230
2001-06-2912812812012010,0001,200
2001-06-2812012112012112,0001,210
2001-06-271251251251251,0001,250
2001-06-2612112112112111,0001,210
2001-06-2512712712012029,0001,200
2001-06-221211221211223,0001,220
2001-06-211231231231232,0001,230
2001-06-2012112112112115,0001,210
2001-06-191211211211216,0001,210
2001-06-181241251231237,0001,230
2001-06-151231231221234,0001,230
2001-06-131251251251253,0001,250
2001-06-1212713012512510,0001,250
2001-06-111271271271271,0001,270
2001-06-081261261261268,0001,260
2001-06-071261261261262,0001,260
2001-06-061301301261263,0001,260
2001-06-051281281261268,0001,260
2001-06-041321321301305,0001,300
2001-06-011301301301303,0001,300
2001-05-311331341301348,0001,340
2001-05-301311371311376,0001,370
2001-05-291381381301308,0001,300
2001-05-281371371371373,0001,370
2001-05-2513813813113110,0001,310
2001-05-241371371311313,0001,310
2001-05-2313413813413819,0001,380
2001-05-221301301301302,0001,300
2001-05-211291321291323,0001,320
2001-05-181281281261287,0001,280
2001-05-171281281281281,0001,280
2001-05-1613013012712717,0001,270
2001-05-1513313313013013,0001,300
2001-05-141331331331333,0001,330
2001-05-111331381331382,0001,380
2001-05-101351351281285,0001,280
2001-05-091401401351359,0001,350
2001-05-081411411401406,0001,400
2001-05-071421421401403,0001,400
2001-05-021401401391406,0001,400
2001-05-011371371331378,0001,370
2001-04-2713713713213717,0001,370
2001-04-2513913912513518,0001,350
2001-04-231311311311314,0001,310
2001-04-201311311311316,0001,310
2001-04-1913013113013017,0001,300
2001-04-181291301291304,0001,300
2001-04-171271271271271,0001,270
2001-04-161261261261266,0001,260
2001-04-131271271261265,0001,260
2001-04-121281281261264,0001,260
2001-04-101261261261263,0001,260
2001-04-091261281261286,0001,280
2001-04-061261261261262,0001,260
2001-04-0512612612512510,0001,250
2001-04-041291291281283,0001,280
2001-04-031261291261292,0001,290
2001-04-021301301251253,0001,250
2001-03-301301301301303,0001,300
2001-03-291281281251253,0001,250
2001-03-281391391261266,0001,260
2001-03-271211231211233,0001,230
2001-03-231331331281338,0001,330
2001-03-221241251231236,0001,230
2001-03-211211231211238,0001,230
2001-03-1912012112012110,0001,210
2001-03-1612412412112110,0001,210
2001-03-151261261251252,0001,250
2001-03-121301301301301,0001,300
2001-03-091271271271275,0001,270
2001-03-081301301261262,0001,260
2001-03-071271271261263,0001,260
2001-03-061271281271286,0001,280
2001-03-051281281281282,0001,280
2001-03-021301301281285,0001,280
2001-03-0112812812712710,0001,270
2001-02-2813313312712712,0001,270
2001-02-271281281281283,0001,280
2001-02-231311311311318,0001,310
2001-02-221291291281287,0001,280
2001-02-211291301291293,0001,290
2001-02-201301301271275,0001,270
2001-02-191321321311313,0001,310
2001-02-161301301271279,0001,270
2001-02-1512812912612620,0001,260
2001-02-0912612712612712,0001,270
2001-02-081291291261297,0001,290
2001-02-0612612912612914,0001,290
2001-02-021301301301302,0001,300
2001-01-311341341341344,0001,340
2001-01-301331331251255,0001,250
2001-01-261351351261345,0001,340
2001-01-251351351351355,0001,350
2001-01-241311311311314,0001,310
2001-01-221391401391404,0001,400
2001-01-191251321251327,0001,320
2001-01-181301301301301,0001,300
2001-01-161261261261261,0001,260
2001-01-151261261261266,0001,260
2001-01-121271271261263,0001,260
2001-01-111291291291294,0001,290
2001-01-051321321321323,0001,320

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