6772 東京コスモス電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	262	262	259	262	11,000	2,620
2004-12-29	262	265	258	262	16,000	2,620
2004-12-28	256	265	256	265	15,000	2,650
2004-12-27	255	260	252	260	44,000	2,600
2004-12-24	256	260	250	260	167,000	2,600
2004-12-22	257	261	251	261	57,000	2,610
2004-12-21	253	262	249	262	105,000	2,620
2004-12-20	257	260	245	260	105,000	2,600
2004-12-17	260	265	259	265	18,000	2,650
2004-12-16	263	267	258	267	26,000	2,670
2004-12-15	260	268	253	268	70,000	2,680
2004-12-14	262	267	258	267	31,000	2,670
2004-12-13	268	275	253	267	72,000	2,670
2004-12-10	274	274	260	273	109,000	2,730
2004-12-09	268	277	265	277	63,000	2,770
2004-12-08	273	273	269	270	12,000	2,700
2004-12-07	272	274	270	273	23,000	2,730
2004-12-06	273	277	269	272	41,000	2,720
2004-12-03	274	278	272	275	60,000	2,750
2004-12-02	276	279	270	275	68,000	2,750
2004-12-01	277	282	272	279	56,000	2,790
2004-11-30	277	285	276	283	62,000	2,830
2004-11-29	281	284	276	284	12,000	2,840
2004-11-26	282	285	279	285	60,000	2,850
2004-11-25	290	290	275	285	84,000	2,850
2004-11-24	290	297	282	292	398,000	2,920
2004-11-22	311	313	300	307	178,000	3,070
2004-11-19	304	319	295	312	484,000	3,120
2004-11-18	292	310	290	309	728,000	3,090
2004-11-17	286	293	283	293	109,000	2,930
2004-11-16	290	290	282	288	27,000	2,880
2004-11-15	295	297	290	292	83,000	2,920
2004-11-12	286	296	282	293	432,000	2,930
2004-11-11	277	285	276	285	64,000	2,850
2004-11-10	273	283	268	283	54,000	2,830
2004-11-09	277	277	275	277	3,000	2,770
2004-11-08	282	282	277	277	35,000	2,770
2004-11-05	272	284	270	283	116,000	2,830
2004-11-04	270	274	266	274	12,000	2,740
2004-11-02	265	270	265	270	30,000	2,700
2004-11-01	265	269	262	269	9,000	2,690
2004-10-29	270	270	270	270	3,000	2,700
2004-10-28	269	270	261	270	23,000	2,700
2004-10-27	269	271	265	271	11,000	2,710
2004-10-26	266	270	265	269	21,000	2,690
2004-10-25	266	269	265	269	14,000	2,690
2004-10-22	269	274	265	274	46,000	2,740
2004-10-21	274	276	267	276	8,000	2,760
2004-10-20	270	276	267	276	21,000	2,760
2004-10-19	276	277	271	275	7,000	2,750
2004-10-18	265	285	265	285	37,000	2,850
2004-10-15	268	276	265	271	21,000	2,710
2004-10-14	271	271	268	271	10,000	2,710
2004-10-13	280	280	274	277	23,000	2,770
2004-10-12	281	281	273	279	30,000	2,790
2004-10-08	286	288	280	287	14,000	2,870
2004-10-07	289	290	287	290	27,000	2,900
2004-10-06	285	290	283	290	124,000	2,900
2004-10-05	295	298	282	290	429,000	2,900
2004-10-04	263	285	255	285	112,000	2,850
2004-10-01	265	265	262	262	7,000	2,620
2004-09-30	270	270	262	270	24,000	2,700
2004-09-29	260	270	260	270	62,000	2,700
2004-09-28	275	275	267	267	19,000	2,670
2004-09-27	275	280	275	275	29,000	2,750
2004-09-24	270	275	261	274	100,000	2,740
2004-09-22	285	285	270	279	100,000	2,790
2004-09-21	292	292	285	285	91,000	2,850
2004-09-17	291	299	283	292	317,000	2,920
2004-09-16	275	294	273	287	329,000	2,870
2004-09-15	271	287	271	278	171,000	2,780
2004-09-14	277	277	271	272	20,000	2,720
2004-09-13	270	271	267	270	14,000	2,700
2004-09-10	268	273	267	271	19,000	2,710
2004-09-09	277	279	271	273	138,000	2,730
2004-09-08	280	280	277	280	16,000	2,800
2004-09-07	282	282	276	281	35,000	2,810
2004-09-06	284	284	281	284	22,000	2,840
2004-09-03	288	291	283	288	235,000	2,880
2004-09-02	275	290	275	288	226,000	2,880
2004-09-01	265	288	265	285	374,000	2,850
2004-08-31	258	269	253	269	53,000	2,690
2004-08-30	266	267	258	260	78,000	2,600
2004-08-27	256	270	251	268	165,000	2,680
2004-08-26	258	258	252	256	19,000	2,560
2004-08-25	241	252	236	252	23,000	2,520
2004-08-24	235	245	235	241	52,000	2,410
2004-08-23	234	247	234	235	46,000	2,350
2004-08-20	227	230	227	230	2,000	2,300
2004-08-19	230	232	230	230	10,000	2,300
2004-08-18	225	229	225	226	24,000	2,260
2004-08-17	227	234	226	234	15,000	2,340
2004-08-16	230	230	222	224	8,000	2,240
2004-08-13	245	245	235	235	25,000	2,350
2004-08-12	245	245	235	242	50,000	2,420
2004-08-11	235	237	233	236	21,000	2,360
2004-08-10	221	232	221	232	34,000	2,320
2004-08-09	232	232	220	226	53,000	2,260
2004-08-06	231	234	230	232	27,000	2,320
2004-08-05	240	240	233	233	9,000	2,330
2004-08-04	233	240	231	240	32,000	2,400
2004-08-03	246	246	235	240	63,000	2,400
2004-08-02	244	247	243	247	9,000	2,470
2004-07-30	236	247	236	239	50,000	2,390
2004-07-29	244	244	230	230	62,000	2,300
2004-07-28	231	247	231	247	54,000	2,470
2004-07-27	247	250	230	230	44,000	2,300
2004-07-26	256	256	250	250	22,000	2,500
2004-07-23	265	267	254	260	91,000	2,600
2004-07-22	247	272	241	270	78,000	2,700
2004-07-21	259	264	250	259	78,000	2,590
2004-07-20	266	266	256	257	64,000	2,570
2004-07-16	257	274	257	266	71,000	2,660
2004-07-15	268	268	261	267	77,000	2,670
2004-07-14	280	280	262	267	64,000	2,670
2004-07-13	286	287	277	282	81,000	2,820
2004-07-12	278	287	278	282	104,000	2,820
2004-07-09	265	275	264	275	43,000	2,750
2004-07-08	271	272	267	267	23,000	2,670
2004-07-07	266	273	260	268	58,000	2,680
2004-07-06	275	275	269	270	60,000	2,700
2004-07-05	272	273	268	272	90,000	2,720
2004-07-02	280	281	270	280	120,000	2,800
2004-07-01	285	288	280	285	113,000	2,850
2004-06-30	283	290	281	290	93,000	2,900
2004-06-29	288	288	278	281	157,000	2,810
2004-06-28	278	290	278	287	187,000	2,870
2004-06-25	279	279	271	273	34,000	2,730
2004-06-24	268	283	267	280	180,000	2,800
2004-06-23	273	275	266	268	63,000	2,680
2004-06-22	275	278	272	275	52,000	2,750
2004-06-21	283	283	274	277	76,000	2,770
2004-06-18	287	289	271	280	192,000	2,800
2004-06-17	272	286	265	284	287,000	2,840
2004-06-16	287	291	271	275	309,000	2,750
2004-06-15	295	295	286	288	83,000	2,880
2004-06-14	304	306	296	296	264,000	2,960
2004-06-11	299	306	293	299	229,000	2,990
2004-06-10	287	307	287	296	751,000	2,960
2004-06-09	290	290	276	285	365,000	2,850
2004-06-08	292	295	272	290	233,000	2,900
2004-06-07	300	309	289	290	775,000	2,900
2004-06-04	272	290	272	290	270,000	2,900
2004-06-03	293	294	271	281	287,000	2,810
2004-06-02	278	297	277	296	458,000	2,960
2004-06-01	256	289	255	276	687,000	2,760
2004-05-31	253	265	250	258	162,000	2,580
2004-05-28	245	260	240	258	172,000	2,580
2004-05-27	233	244	231	244	134,000	2,440
2004-05-26	228	238	228	231	57,000	2,310
2004-05-25	225	228	223	223	24,000	2,230
2004-05-24	223	224	215	224	31,000	2,240
2004-05-21	214	215	210	214	47,000	2,140
2004-05-20	214	214	207	211	87,000	2,110
2004-05-19	205	222	205	213	39,000	2,130
2004-05-18	195	204	195	200	71,000	2,000
2004-05-17	225	226	205	205	60,000	2,050
2004-05-14	232	233	228	230	58,000	2,300
2004-05-13	231	236	231	236	22,000	2,360
2004-05-12	226	236	226	230	50,000	2,300
2004-05-11	221	230	219	226	53,000	2,260
2004-05-10	246	247	222	230	89,000	2,300
2004-05-07	250	254	249	252	53,000	2,520
2004-05-06	252	260	252	252	67,000	2,520
2004-04-30	252	260	251	252	24,000	2,520
2004-04-28	259	265	258	258	71,000	2,580
2004-04-27	261	263	260	263	21,000	2,630
2004-04-26	263	265	260	260	106,000	2,600
2004-04-23	253	258	252	256	60,000	2,560
2004-04-22	249	253	248	251	51,000	2,510
2004-04-21	252	253	243	248	26,000	2,480
2004-04-20	253	256	253	253	37,000	2,530
2004-04-19	265	266	248	253	101,000	2,530
2004-04-16	265	265	260	264	35,000	2,640
2004-04-15	275	277	256	260	194,000	2,600
2004-04-14	257	272	256	270	235,000	2,700
2004-04-13	257	258	254	257	96,000	2,570
2004-04-12	255	258	250	257	62,000	2,570
2004-04-09	253	253	242	244	105,000	2,440
2004-04-08	256	260	254	254	80,000	2,540
2004-04-07	263	263	256	256	290,000	2,560
2004-04-06	254	263	244	263	285,000	2,630
2004-04-05	233	241	232	239	161,000	2,390
2004-04-02	228	232	227	230	89,000	2,300
2004-04-01	221	234	221	232	77,000	2,320
2004-03-31	231	233	227	228	33,000	2,280
2004-03-30	236	237	228	228	97,000	2,280
2004-03-29	234	234	228	234	39,000	2,340
2004-03-26	230	234	227	227	44,000	2,270
2004-03-25	227	230	223	228	45,000	2,280
2004-03-24	227	227	223	225	37,000	2,250
2004-03-23	225	229	220	225	44,000	2,250
2004-03-22	230	230	222	230	46,000	2,300
2004-03-19	230	230	227	230	59,000	2,300
2004-03-18	233	236	230	231	65,000	2,310
2004-03-17	235	239	233	235	53,000	2,350
2004-03-16	238	239	233	239	77,000	2,390
2004-03-15	235	241	235	239	98,000	2,390
2004-03-12	232	235	232	235	54,000	2,350
2004-03-11	232	236	228	236	68,000	2,360
2004-03-10	232	235	230	232	43,000	2,320
2004-03-09	236	236	226	231	130,000	2,310
2004-03-08	238	238	235	238	71,000	2,380
2004-03-05	240	241	236	236	46,000	2,360
2004-03-04	240	241	235	240	102,000	2,400
2004-03-03	238	238	234	238	150,000	2,380
2004-03-02	230	234	228	234	187,000	2,340
2004-03-01	224	228	224	225	83,000	2,250
2004-02-27	218	221	218	221	32,000	2,210
2004-02-26	221	221	219	219	49,000	2,190
2004-02-25	220	224	220	221	43,000	2,210
2004-02-24	223	230	223	225	16,000	2,250
2004-02-23	222	230	220	225	33,000	2,250
2004-02-20	224	226	223	223	18,000	2,230
2004-02-19	229	231	225	226	39,000	2,260
2004-02-18	233	233	229	229	31,000	2,290
2004-02-17	236	236	232	233	28,000	2,330
2004-02-16	230	235	226	235	43,000	2,350
2004-02-13	228	231	227	230	23,000	2,300
2004-02-12	227	228	225	228	16,000	2,280
2004-02-10	225	225	221	222	19,000	2,220
2004-02-09	225	228	223	225	35,000	2,250
2004-02-06	223	229	221	222	29,000	2,220
2004-02-05	219	223	218	220	30,000	2,200
2004-02-04	230	232	219	219	47,000	2,190
2004-02-03	233	233	225	226	64,000	2,260
2004-02-02	242	242	232	235	58,000	2,350
2004-01-30	219	246	218	238	167,000	2,380
2004-01-29	219	224	215	219	110,000	2,190
2004-01-28	236	236	226	229	116,000	2,290
2004-01-27	243	246	241	241	95,000	2,410
2004-01-26	250	250	241	246	125,000	2,460
2004-01-23	251	253	250	250	87,000	2,500
2004-01-22	258	258	251	251	59,000	2,510
2004-01-21	248	255	248	250	96,000	2,500
2004-01-20	265	265	251	253	136,000	2,530
2004-01-19	255	268	254	260	322,000	2,600
2004-01-16	250	260	246	250	239,000	2,500
2004-01-15	248	261	246	256	640,000	2,560
2004-01-14	228	245	225	245	295,000	2,450
2004-01-13	239	239	228	228	106,000	2,280
2004-01-09	230	235	225	234	219,000	2,340
2004-01-08	210	238	205	235	211,000	2,350
2004-01-07	210	215	206	215	97,000	2,150
2004-01-06	226	226	213	216	286,000	2,160
2004-01-05	204	220	200	219	348,000	2,190

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