6772 東京コスモス電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30195197190194105,0001,940
2003-12-29189198189195254,0001,950
2003-12-2619019018018869,0001,880
2003-12-25174188172187147,0001,870
2003-12-24184184174179140,0001,790
2003-12-22198199184189286,0001,890
2003-12-19177195175194485,0001,940
2003-12-18178185170179388,0001,790
2003-12-17161184161179545,0001,790
2003-12-16144169140161196,0001,610
2003-12-1514314613614627,0001,460
2003-12-1213213313013317,0001,330
2003-12-1113213212712910,0001,290
2003-12-1013613613513519,0001,350
2003-12-091401401391398,0001,390
2003-12-081401401401402,0001,400
2003-12-0514514513814334,0001,430
2003-12-0413214413214419,0001,440
2003-12-0313513813513523,0001,350
2003-12-0214414414014023,0001,400
2003-12-011401441401447,0001,440
2003-11-2814614714214517,0001,450
2003-11-2715215214314844,0001,480
2003-11-26142150138146110,0001,460
2003-11-2514514514014218,0001,420
2003-11-2112213512213515,0001,350
2003-11-2012212512212518,0001,250
2003-11-1912512512212211,0001,220
2003-11-1812513012412546,0001,250
2003-11-1713513512212779,0001,270
2003-11-1414314313413424,0001,340
2003-11-1314414413914331,0001,430
2003-11-1214114313613735,0001,370
2003-11-1114214213113433,0001,340
2003-11-1015515514515058,0001,500
2003-11-07148160145151229,0001,510
2003-11-06136163133143229,0001,430
2003-11-051271281271283,0001,280
2003-11-0412913012612618,0001,260
2003-10-311281281281285,0001,280
2003-10-3013413412613013,0001,300
2003-10-2912813412813413,0001,340
2003-10-2813013012512812,0001,280
2003-10-2711712211712125,0001,210
2003-10-2412513212512844,0001,280
2003-10-2313413412812819,0001,280
2003-10-2213413713413543,0001,350
2003-10-2113814013513541,0001,350
2003-10-2013314013314046,0001,400
2003-10-1712613012513066,0001,300
2003-10-1612512812412626,0001,260
2003-10-1512512812512617,0001,260
2003-10-1412512812312518,0001,250
2003-10-1013013012412430,0001,240
2003-10-0912612712212710,0001,270
2003-10-081261261261263,0001,260
2003-10-0713113312713044,0001,300
2003-10-0612913212813231,0001,320
2003-10-0313013012512812,0001,280
2003-10-0212712912512521,0001,250
2003-10-0112212211511834,0001,180
2003-09-301261261261266,0001,260
2003-09-2912612612612610,0001,260
2003-09-2612812812612628,0001,260
2003-09-2512613012312944,0001,290
2003-09-2412613012612631,0001,260
2003-09-2212512712512514,0001,250
2003-09-1913013012612630,0001,260
2003-09-1813813812913050,0001,300
2003-09-1713013512713549,0001,350
2003-09-1613013012512613,0001,260
2003-09-1212212912212936,0001,290
2003-09-1112912912112114,0001,210
2003-09-1012313012313010,0001,300
2003-09-0912612612412412,0001,240
2003-09-0811712511712525,0001,250
2003-09-0513013012512729,0001,270
2003-09-0413313512813031,0001,300
2003-09-0313913913113263,0001,320
2003-09-0214414413713866,0001,380
2003-09-0113313813113454,0001,340
2003-08-2913013312513036,0001,300
2003-08-2813013312913164,0001,310
2003-08-27127135127128157,0001,280
2003-08-2611912611912592,0001,250
2003-08-2511511811511830,0001,180
2003-08-2211711711311318,0001,130
2003-08-2111811811511716,0001,170
2003-08-2011511611011612,0001,160
2003-08-1911611711611638,0001,160
2003-08-1811811811511612,0001,160
2003-08-1511711811511524,0001,150
2003-08-1411111411111423,0001,140
2003-08-1310911010911012,0001,100
2003-08-121051081051089,0001,080
2003-08-111061061061065,0001,060
2003-08-0810310610110611,0001,060
2003-08-0710610610410410,0001,040
2003-08-061051051051059,0001,050
2003-08-0510610710510515,0001,050
2003-08-0410610610610617,0001,060
2003-08-0110410510410519,0001,050
2003-07-3110710710410541,0001,050
2003-07-3010811010410422,0001,040
2003-07-2910711110711024,0001,100
2003-07-2811211410410428,0001,040
2003-07-2510911210711211,0001,120
2003-07-2410711010711015,0001,100
2003-07-231051051051056,0001,050
2003-07-2210710710510531,0001,050
2003-07-1810010710010732,0001,070
2003-07-1711311310010041,0001,000
2003-07-1611811811611623,0001,160
2003-07-1511611911611616,0001,160
2003-07-1411511711411725,0001,170
2003-07-1111211311011328,0001,130
2003-07-1011111511011134,0001,110
2003-07-0911411511011367,0001,130
2003-07-0812012111611633,0001,160
2003-07-0711511611411639,0001,160
2003-07-0411811911411564,0001,150
2003-07-0312212811511599,0001,150
2003-07-0212112211812263,0001,220
2003-07-0111912011711851,0001,180
2003-06-3011912011811852,0001,180
2003-06-2711812011611855,0001,180
2003-06-2611812111611826,0001,180
2003-06-2511511911411835,0001,180
2003-06-2411611911611821,0001,180
2003-06-2312412411712180,0001,210
2003-06-20114123112121196,0001,210
2003-06-1911311411011181,0001,110
2003-06-18106115106113168,0001,130
2003-06-1710610610510594,0001,050
2003-06-1610310510310540,0001,050
2003-06-1310910910310338,0001,030
2003-06-1210810810610653,0001,060
2003-06-1110610710510567,0001,050
2003-06-10105106101105103,0001,050
2003-06-091001029910185,0001,010
2003-06-0699100969975,000990
2003-06-0599101999927,000990
2003-06-04100100969952,000990
2003-06-031011019610068,0001,000
2003-06-021001029910254,0001,020
2003-05-301081089699116,000990
2003-05-29108114108108120,0001,080
2003-05-2810610810410875,0001,080
2003-05-2711211210310350,0001,030
2003-05-2610411010411076,0001,100
2003-05-23991029910238,0001,020
2003-05-229699969914,000990
2003-05-219598939726,000970
2003-05-209697949413,000940
2003-05-19939693968,000960
2003-05-1698100989821,000980
2003-05-15100100959711,000970
2003-05-1410110210010011,0001,000
2003-05-1310010310010223,0001,020
2003-05-1299102969824,000980
2003-05-099596939416,000940
2003-05-08929492928,000920
2003-05-079595929321,000930
2003-05-069396939412,000940
2003-05-02919391919,000910
2003-04-309197909727,000970
2003-04-289292919126,000910
2003-04-259494929222,000920
2003-04-249696939317,000930
2003-04-23100101989846,000980
2003-04-221001039910035,0001,000
2003-04-219699969736,000970
2003-04-18929292922,000920
2003-04-179292909110,000910
2003-04-169595929210,000920
2003-04-159595909011,000900
2003-04-14959592958,000950
2003-04-119099909322,000930
2003-04-108890879035,000900
2003-04-098587848721,000870
2003-04-08878784849,000840
2003-04-078283828311,000830
2003-04-04858584842,000840
2003-04-038585858512,000850
2003-04-02868682826,000820
2003-03-31848484844,000840
2003-03-28888888885,000880
2003-03-27878787874,000870
2003-03-26868786877,000870
2003-03-258787828210,000820
2003-03-24909087872,000870
2003-03-208286828613,000860
2003-03-19828280802,000800
2003-03-188383828211,000820
2003-03-17838383833,000830
2003-03-14848483833,000830
2003-03-13838383831,000830
2003-03-12818281825,000820
2003-03-11808480839,000830
2003-03-108388808011,000800
2003-03-078686858514,000850
2003-03-068688858811,000880
2003-03-059090858519,000850
2003-03-048586858614,000860
2003-03-038989868919,000890
2003-02-289090909018,000900
2003-02-278686808547,000850
2003-02-269090878710,000870
2003-02-259092888812,000880
2003-02-249696919119,000910
2003-02-219195919528,000950
2003-02-209595909576,000950
2003-02-1911211899100412,0001,000
2003-02-1884948493134,000930
2003-02-178485808038,000800
2003-02-148283808030,000800
2003-02-138080808018,000800
2003-02-127980767930,000790
2003-02-10808076806,000800
2003-02-077579757924,000790
2003-02-067779747743,000770
2003-02-057374737324,000730
2003-02-047176717212,000720
2003-02-037777767612,000760
2003-01-317072707242,000720
2003-01-307373727217,000720
2003-01-297676737310,000730
2003-01-287777757539,000750
2003-01-277879757548,000750
2003-01-248080767823,000780
2003-01-237980757531,000750
2003-01-228484818121,000810
2003-01-217585758346,000830
2003-01-207475737542,000750
2003-01-177275707330,000730
2003-01-167373707018,000700
2003-01-157374717321,000730
2003-01-147073707315,000730
2003-01-107070657016,000700
2003-01-09686867687,000680
2003-01-08707068687,000680
2003-01-077071707010,000700
2003-01-067272647215,000720

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