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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 195 | 197 | 190 | 194 | 105,000 | 1,940 |
| 2003-12-29 | 189 | 198 | 189 | 195 | 254,000 | 1,950 |
| 2003-12-26 | 190 | 190 | 180 | 188 | 69,000 | 1,880 |
| 2003-12-25 | 174 | 188 | 172 | 187 | 147,000 | 1,870 |
| 2003-12-24 | 184 | 184 | 174 | 179 | 140,000 | 1,790 |
| 2003-12-22 | 198 | 199 | 184 | 189 | 286,000 | 1,890 |
| 2003-12-19 | 177 | 195 | 175 | 194 | 485,000 | 1,940 |
| 2003-12-18 | 178 | 185 | 170 | 179 | 388,000 | 1,790 |
| 2003-12-17 | 161 | 184 | 161 | 179 | 545,000 | 1,790 |
| 2003-12-16 | 144 | 169 | 140 | 161 | 196,000 | 1,610 |
| 2003-12-15 | 143 | 146 | 136 | 146 | 27,000 | 1,460 |
| 2003-12-12 | 132 | 133 | 130 | 133 | 17,000 | 1,330 |
| 2003-12-11 | 132 | 132 | 127 | 129 | 10,000 | 1,290 |
| 2003-12-10 | 136 | 136 | 135 | 135 | 19,000 | 1,350 |
| 2003-12-09 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2003-12-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-12-05 | 145 | 145 | 138 | 143 | 34,000 | 1,430 |
| 2003-12-04 | 132 | 144 | 132 | 144 | 19,000 | 1,440 |
| 2003-12-03 | 135 | 138 | 135 | 135 | 23,000 | 1,350 |
| 2003-12-02 | 144 | 144 | 140 | 140 | 23,000 | 1,400 |
| 2003-12-01 | 140 | 144 | 140 | 144 | 7,000 | 1,440 |
| 2003-11-28 | 146 | 147 | 142 | 145 | 17,000 | 1,450 |
| 2003-11-27 | 152 | 152 | 143 | 148 | 44,000 | 1,480 |
| 2003-11-26 | 142 | 150 | 138 | 146 | 110,000 | 1,460 |
| 2003-11-25 | 145 | 145 | 140 | 142 | 18,000 | 1,420 |
| 2003-11-21 | 122 | 135 | 122 | 135 | 15,000 | 1,350 |
| 2003-11-20 | 122 | 125 | 122 | 125 | 18,000 | 1,250 |
| 2003-11-19 | 125 | 125 | 122 | 122 | 11,000 | 1,220 |
| 2003-11-18 | 125 | 130 | 124 | 125 | 46,000 | 1,250 |
| 2003-11-17 | 135 | 135 | 122 | 127 | 79,000 | 1,270 |
| 2003-11-14 | 143 | 143 | 134 | 134 | 24,000 | 1,340 |
| 2003-11-13 | 144 | 144 | 139 | 143 | 31,000 | 1,430 |
| 2003-11-12 | 141 | 143 | 136 | 137 | 35,000 | 1,370 |
| 2003-11-11 | 142 | 142 | 131 | 134 | 33,000 | 1,340 |
| 2003-11-10 | 155 | 155 | 145 | 150 | 58,000 | 1,500 |
| 2003-11-07 | 148 | 160 | 145 | 151 | 229,000 | 1,510 |
| 2003-11-06 | 136 | 163 | 133 | 143 | 229,000 | 1,430 |
| 2003-11-05 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2003-11-04 | 129 | 130 | 126 | 126 | 18,000 | 1,260 |
| 2003-10-31 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2003-10-30 | 134 | 134 | 126 | 130 | 13,000 | 1,300 |
| 2003-10-29 | 128 | 134 | 128 | 134 | 13,000 | 1,340 |
| 2003-10-28 | 130 | 130 | 125 | 128 | 12,000 | 1,280 |
| 2003-10-27 | 117 | 122 | 117 | 121 | 25,000 | 1,210 |
| 2003-10-24 | 125 | 132 | 125 | 128 | 44,000 | 1,280 |
| 2003-10-23 | 134 | 134 | 128 | 128 | 19,000 | 1,280 |
| 2003-10-22 | 134 | 137 | 134 | 135 | 43,000 | 1,350 |
| 2003-10-21 | 138 | 140 | 135 | 135 | 41,000 | 1,350 |
| 2003-10-20 | 133 | 140 | 133 | 140 | 46,000 | 1,400 |
| 2003-10-17 | 126 | 130 | 125 | 130 | 66,000 | 1,300 |
| 2003-10-16 | 125 | 128 | 124 | 126 | 26,000 | 1,260 |
| 2003-10-15 | 125 | 128 | 125 | 126 | 17,000 | 1,260 |
| 2003-10-14 | 125 | 128 | 123 | 125 | 18,000 | 1,250 |
| 2003-10-10 | 130 | 130 | 124 | 124 | 30,000 | 1,240 |
| 2003-10-09 | 126 | 127 | 122 | 127 | 10,000 | 1,270 |
| 2003-10-08 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-10-07 | 131 | 133 | 127 | 130 | 44,000 | 1,300 |
| 2003-10-06 | 129 | 132 | 128 | 132 | 31,000 | 1,320 |
| 2003-10-03 | 130 | 130 | 125 | 128 | 12,000 | 1,280 |
| 2003-10-02 | 127 | 129 | 125 | 125 | 21,000 | 1,250 |
| 2003-10-01 | 122 | 122 | 115 | 118 | 34,000 | 1,180 |
| 2003-09-30 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2003-09-29 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 2003-09-26 | 128 | 128 | 126 | 126 | 28,000 | 1,260 |
| 2003-09-25 | 126 | 130 | 123 | 129 | 44,000 | 1,290 |
| 2003-09-24 | 126 | 130 | 126 | 126 | 31,000 | 1,260 |
| 2003-09-22 | 125 | 127 | 125 | 125 | 14,000 | 1,250 |
| 2003-09-19 | 130 | 130 | 126 | 126 | 30,000 | 1,260 |
| 2003-09-18 | 138 | 138 | 129 | 130 | 50,000 | 1,300 |
| 2003-09-17 | 130 | 135 | 127 | 135 | 49,000 | 1,350 |
| 2003-09-16 | 130 | 130 | 125 | 126 | 13,000 | 1,260 |
| 2003-09-12 | 122 | 129 | 122 | 129 | 36,000 | 1,290 |
| 2003-09-11 | 129 | 129 | 121 | 121 | 14,000 | 1,210 |
| 2003-09-10 | 123 | 130 | 123 | 130 | 10,000 | 1,300 |
| 2003-09-09 | 126 | 126 | 124 | 124 | 12,000 | 1,240 |
| 2003-09-08 | 117 | 125 | 117 | 125 | 25,000 | 1,250 |
| 2003-09-05 | 130 | 130 | 125 | 127 | 29,000 | 1,270 |
| 2003-09-04 | 133 | 135 | 128 | 130 | 31,000 | 1,300 |
| 2003-09-03 | 139 | 139 | 131 | 132 | 63,000 | 1,320 |
| 2003-09-02 | 144 | 144 | 137 | 138 | 66,000 | 1,380 |
| 2003-09-01 | 133 | 138 | 131 | 134 | 54,000 | 1,340 |
| 2003-08-29 | 130 | 133 | 125 | 130 | 36,000 | 1,300 |
| 2003-08-28 | 130 | 133 | 129 | 131 | 64,000 | 1,310 |
| 2003-08-27 | 127 | 135 | 127 | 128 | 157,000 | 1,280 |
| 2003-08-26 | 119 | 126 | 119 | 125 | 92,000 | 1,250 |
| 2003-08-25 | 115 | 118 | 115 | 118 | 30,000 | 1,180 |
| 2003-08-22 | 117 | 117 | 113 | 113 | 18,000 | 1,130 |
| 2003-08-21 | 118 | 118 | 115 | 117 | 16,000 | 1,170 |
| 2003-08-20 | 115 | 116 | 110 | 116 | 12,000 | 1,160 |
| 2003-08-19 | 116 | 117 | 116 | 116 | 38,000 | 1,160 |
| 2003-08-18 | 118 | 118 | 115 | 116 | 12,000 | 1,160 |
| 2003-08-15 | 117 | 118 | 115 | 115 | 24,000 | 1,150 |
| 2003-08-14 | 111 | 114 | 111 | 114 | 23,000 | 1,140 |
| 2003-08-13 | 109 | 110 | 109 | 110 | 12,000 | 1,100 |
| 2003-08-12 | 105 | 108 | 105 | 108 | 9,000 | 1,080 |
| 2003-08-11 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2003-08-08 | 103 | 106 | 101 | 106 | 11,000 | 1,060 |
| 2003-08-07 | 106 | 106 | 104 | 104 | 10,000 | 1,040 |
| 2003-08-06 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2003-08-05 | 106 | 107 | 105 | 105 | 15,000 | 1,050 |
| 2003-08-04 | 106 | 106 | 106 | 106 | 17,000 | 1,060 |
| 2003-08-01 | 104 | 105 | 104 | 105 | 19,000 | 1,050 |
| 2003-07-31 | 107 | 107 | 104 | 105 | 41,000 | 1,050 |
| 2003-07-30 | 108 | 110 | 104 | 104 | 22,000 | 1,040 |
| 2003-07-29 | 107 | 111 | 107 | 110 | 24,000 | 1,100 |
| 2003-07-28 | 112 | 114 | 104 | 104 | 28,000 | 1,040 |
| 2003-07-25 | 109 | 112 | 107 | 112 | 11,000 | 1,120 |
| 2003-07-24 | 107 | 110 | 107 | 110 | 15,000 | 1,100 |
| 2003-07-23 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2003-07-22 | 107 | 107 | 105 | 105 | 31,000 | 1,050 |
| 2003-07-18 | 100 | 107 | 100 | 107 | 32,000 | 1,070 |
| 2003-07-17 | 113 | 113 | 100 | 100 | 41,000 | 1,000 |
| 2003-07-16 | 118 | 118 | 116 | 116 | 23,000 | 1,160 |
| 2003-07-15 | 116 | 119 | 116 | 116 | 16,000 | 1,160 |
| 2003-07-14 | 115 | 117 | 114 | 117 | 25,000 | 1,170 |
| 2003-07-11 | 112 | 113 | 110 | 113 | 28,000 | 1,130 |
| 2003-07-10 | 111 | 115 | 110 | 111 | 34,000 | 1,110 |
| 2003-07-09 | 114 | 115 | 110 | 113 | 67,000 | 1,130 |
| 2003-07-08 | 120 | 121 | 116 | 116 | 33,000 | 1,160 |
| 2003-07-07 | 115 | 116 | 114 | 116 | 39,000 | 1,160 |
| 2003-07-04 | 118 | 119 | 114 | 115 | 64,000 | 1,150 |
| 2003-07-03 | 122 | 128 | 115 | 115 | 99,000 | 1,150 |
| 2003-07-02 | 121 | 122 | 118 | 122 | 63,000 | 1,220 |
| 2003-07-01 | 119 | 120 | 117 | 118 | 51,000 | 1,180 |
| 2003-06-30 | 119 | 120 | 118 | 118 | 52,000 | 1,180 |
| 2003-06-27 | 118 | 120 | 116 | 118 | 55,000 | 1,180 |
| 2003-06-26 | 118 | 121 | 116 | 118 | 26,000 | 1,180 |
| 2003-06-25 | 115 | 119 | 114 | 118 | 35,000 | 1,180 |
| 2003-06-24 | 116 | 119 | 116 | 118 | 21,000 | 1,180 |
| 2003-06-23 | 124 | 124 | 117 | 121 | 80,000 | 1,210 |
| 2003-06-20 | 114 | 123 | 112 | 121 | 196,000 | 1,210 |
| 2003-06-19 | 113 | 114 | 110 | 111 | 81,000 | 1,110 |
| 2003-06-18 | 106 | 115 | 106 | 113 | 168,000 | 1,130 |
| 2003-06-17 | 106 | 106 | 105 | 105 | 94,000 | 1,050 |
| 2003-06-16 | 103 | 105 | 103 | 105 | 40,000 | 1,050 |
| 2003-06-13 | 109 | 109 | 103 | 103 | 38,000 | 1,030 |
| 2003-06-12 | 108 | 108 | 106 | 106 | 53,000 | 1,060 |
| 2003-06-11 | 106 | 107 | 105 | 105 | 67,000 | 1,050 |
| 2003-06-10 | 105 | 106 | 101 | 105 | 103,000 | 1,050 |
| 2003-06-09 | 100 | 102 | 99 | 101 | 85,000 | 1,010 |
| 2003-06-06 | 99 | 100 | 96 | 99 | 75,000 | 990 |
| 2003-06-05 | 99 | 101 | 99 | 99 | 27,000 | 990 |
| 2003-06-04 | 100 | 100 | 96 | 99 | 52,000 | 990 |
| 2003-06-03 | 101 | 101 | 96 | 100 | 68,000 | 1,000 |
| 2003-06-02 | 100 | 102 | 99 | 102 | 54,000 | 1,020 |
| 2003-05-30 | 108 | 108 | 96 | 99 | 116,000 | 990 |
| 2003-05-29 | 108 | 114 | 108 | 108 | 120,000 | 1,080 |
| 2003-05-28 | 106 | 108 | 104 | 108 | 75,000 | 1,080 |
| 2003-05-27 | 112 | 112 | 103 | 103 | 50,000 | 1,030 |
| 2003-05-26 | 104 | 110 | 104 | 110 | 76,000 | 1,100 |
| 2003-05-23 | 99 | 102 | 99 | 102 | 38,000 | 1,020 |
| 2003-05-22 | 96 | 99 | 96 | 99 | 14,000 | 990 |
| 2003-05-21 | 95 | 98 | 93 | 97 | 26,000 | 970 |
| 2003-05-20 | 96 | 97 | 94 | 94 | 13,000 | 940 |
| 2003-05-19 | 93 | 96 | 93 | 96 | 8,000 | 960 |
| 2003-05-16 | 98 | 100 | 98 | 98 | 21,000 | 980 |
| 2003-05-15 | 100 | 100 | 95 | 97 | 11,000 | 970 |
| 2003-05-14 | 101 | 102 | 100 | 100 | 11,000 | 1,000 |
| 2003-05-13 | 100 | 103 | 100 | 102 | 23,000 | 1,020 |
| 2003-05-12 | 99 | 102 | 96 | 98 | 24,000 | 980 |
| 2003-05-09 | 95 | 96 | 93 | 94 | 16,000 | 940 |
| 2003-05-08 | 92 | 94 | 92 | 92 | 8,000 | 920 |
| 2003-05-07 | 95 | 95 | 92 | 93 | 21,000 | 930 |
| 2003-05-06 | 93 | 96 | 93 | 94 | 12,000 | 940 |
| 2003-05-02 | 91 | 93 | 91 | 91 | 9,000 | 910 |
| 2003-04-30 | 91 | 97 | 90 | 97 | 27,000 | 970 |
| 2003-04-28 | 92 | 92 | 91 | 91 | 26,000 | 910 |
| 2003-04-25 | 94 | 94 | 92 | 92 | 22,000 | 920 |
| 2003-04-24 | 96 | 96 | 93 | 93 | 17,000 | 930 |
| 2003-04-23 | 100 | 101 | 98 | 98 | 46,000 | 980 |
| 2003-04-22 | 100 | 103 | 99 | 100 | 35,000 | 1,000 |
| 2003-04-21 | 96 | 99 | 96 | 97 | 36,000 | 970 |
| 2003-04-18 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2003-04-17 | 92 | 92 | 90 | 91 | 10,000 | 910 |
| 2003-04-16 | 95 | 95 | 92 | 92 | 10,000 | 920 |
| 2003-04-15 | 95 | 95 | 90 | 90 | 11,000 | 900 |
| 2003-04-14 | 95 | 95 | 92 | 95 | 8,000 | 950 |
| 2003-04-11 | 90 | 99 | 90 | 93 | 22,000 | 930 |
| 2003-04-10 | 88 | 90 | 87 | 90 | 35,000 | 900 |
| 2003-04-09 | 85 | 87 | 84 | 87 | 21,000 | 870 |
| 2003-04-08 | 87 | 87 | 84 | 84 | 9,000 | 840 |
| 2003-04-07 | 82 | 83 | 82 | 83 | 11,000 | 830 |
| 2003-04-04 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2003-04-03 | 85 | 85 | 85 | 85 | 12,000 | 850 |
| 2003-04-02 | 86 | 86 | 82 | 82 | 6,000 | 820 |
| 2003-03-31 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2003-03-28 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2003-03-27 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2003-03-26 | 86 | 87 | 86 | 87 | 7,000 | 870 |
| 2003-03-25 | 87 | 87 | 82 | 82 | 10,000 | 820 |
| 2003-03-24 | 90 | 90 | 87 | 87 | 2,000 | 870 |
| 2003-03-20 | 82 | 86 | 82 | 86 | 13,000 | 860 |
| 2003-03-19 | 82 | 82 | 80 | 80 | 2,000 | 800 |
| 2003-03-18 | 83 | 83 | 82 | 82 | 11,000 | 820 |
| 2003-03-17 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2003-03-14 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2003-03-13 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2003-03-12 | 81 | 82 | 81 | 82 | 5,000 | 820 |
| 2003-03-11 | 80 | 84 | 80 | 83 | 9,000 | 830 |
| 2003-03-10 | 83 | 88 | 80 | 80 | 11,000 | 800 |
| 2003-03-07 | 86 | 86 | 85 | 85 | 14,000 | 850 |
| 2003-03-06 | 86 | 88 | 85 | 88 | 11,000 | 880 |
| 2003-03-05 | 90 | 90 | 85 | 85 | 19,000 | 850 |
| 2003-03-04 | 85 | 86 | 85 | 86 | 14,000 | 860 |
| 2003-03-03 | 89 | 89 | 86 | 89 | 19,000 | 890 |
| 2003-02-28 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2003-02-27 | 86 | 86 | 80 | 85 | 47,000 | 850 |
| 2003-02-26 | 90 | 90 | 87 | 87 | 10,000 | 870 |
| 2003-02-25 | 90 | 92 | 88 | 88 | 12,000 | 880 |
| 2003-02-24 | 96 | 96 | 91 | 91 | 19,000 | 910 |
| 2003-02-21 | 91 | 95 | 91 | 95 | 28,000 | 950 |
| 2003-02-20 | 95 | 95 | 90 | 95 | 76,000 | 950 |
| 2003-02-19 | 112 | 118 | 99 | 100 | 412,000 | 1,000 |
| 2003-02-18 | 84 | 94 | 84 | 93 | 134,000 | 930 |
| 2003-02-17 | 84 | 85 | 80 | 80 | 38,000 | 800 |
| 2003-02-14 | 82 | 83 | 80 | 80 | 30,000 | 800 |
| 2003-02-13 | 80 | 80 | 80 | 80 | 18,000 | 800 |
| 2003-02-12 | 79 | 80 | 76 | 79 | 30,000 | 790 |
| 2003-02-10 | 80 | 80 | 76 | 80 | 6,000 | 800 |
| 2003-02-07 | 75 | 79 | 75 | 79 | 24,000 | 790 |
| 2003-02-06 | 77 | 79 | 74 | 77 | 43,000 | 770 |
| 2003-02-05 | 73 | 74 | 73 | 73 | 24,000 | 730 |
| 2003-02-04 | 71 | 76 | 71 | 72 | 12,000 | 720 |
| 2003-02-03 | 77 | 77 | 76 | 76 | 12,000 | 760 |
| 2003-01-31 | 70 | 72 | 70 | 72 | 42,000 | 720 |
| 2003-01-30 | 73 | 73 | 72 | 72 | 17,000 | 720 |
| 2003-01-29 | 76 | 76 | 73 | 73 | 10,000 | 730 |
| 2003-01-28 | 77 | 77 | 75 | 75 | 39,000 | 750 |
| 2003-01-27 | 78 | 79 | 75 | 75 | 48,000 | 750 |
| 2003-01-24 | 80 | 80 | 76 | 78 | 23,000 | 780 |
| 2003-01-23 | 79 | 80 | 75 | 75 | 31,000 | 750 |
| 2003-01-22 | 84 | 84 | 81 | 81 | 21,000 | 810 |
| 2003-01-21 | 75 | 85 | 75 | 83 | 46,000 | 830 |
| 2003-01-20 | 74 | 75 | 73 | 75 | 42,000 | 750 |
| 2003-01-17 | 72 | 75 | 70 | 73 | 30,000 | 730 |
| 2003-01-16 | 73 | 73 | 70 | 70 | 18,000 | 700 |
| 2003-01-15 | 73 | 74 | 71 | 73 | 21,000 | 730 |
| 2003-01-14 | 70 | 73 | 70 | 73 | 15,000 | 730 |
| 2003-01-10 | 70 | 70 | 65 | 70 | 16,000 | 700 |
| 2003-01-09 | 68 | 68 | 67 | 68 | 7,000 | 680 |
| 2003-01-08 | 70 | 70 | 68 | 68 | 7,000 | 680 |
| 2003-01-07 | 70 | 71 | 70 | 70 | 10,000 | 700 |
| 2003-01-06 | 72 | 72 | 64 | 72 | 15,000 | 720 |
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
