6772 東京コスモス電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 291 | 295 | 289 | 294 | 39,000 | 2,940 |
| 2005-12-29 | 288 | 294 | 287 | 290 | 93,000 | 2,900 |
| 2005-12-28 | 287 | 289 | 284 | 285 | 64,000 | 2,850 |
| 2005-12-27 | 291 | 292 | 280 | 283 | 165,000 | 2,830 |
| 2005-12-26 | 303 | 303 | 291 | 295 | 128,000 | 2,950 |
| 2005-12-22 | 299 | 303 | 295 | 303 | 115,000 | 3,030 |
| 2005-12-21 | 302 | 302 | 296 | 299 | 83,000 | 2,990 |
| 2005-12-20 | 302 | 304 | 299 | 300 | 37,000 | 3,000 |
| 2005-12-19 | 304 | 306 | 300 | 304 | 156,000 | 3,040 |
| 2005-12-16 | 306 | 306 | 300 | 303 | 66,000 | 3,030 |
| 2005-12-15 | 303 | 310 | 301 | 305 | 149,000 | 3,050 |
| 2005-12-14 | 305 | 311 | 299 | 300 | 155,000 | 3,000 |
| 2005-12-13 | 301 | 305 | 301 | 305 | 42,000 | 3,050 |
| 2005-12-12 | 306 | 306 | 300 | 302 | 82,000 | 3,020 |
| 2005-12-09 | 302 | 304 | 300 | 304 | 46,000 | 3,040 |
| 2005-12-08 | 307 | 307 | 300 | 302 | 56,000 | 3,020 |
| 2005-12-07 | 307 | 312 | 300 | 305 | 185,000 | 3,050 |
| 2005-12-06 | 314 | 314 | 303 | 305 | 232,000 | 3,050 |
| 2005-12-05 | 305 | 313 | 302 | 310 | 121,000 | 3,100 |
| 2005-12-02 | 310 | 312 | 299 | 301 | 162,000 | 3,010 |
| 2005-12-01 | 315 | 321 | 299 | 309 | 196,000 | 3,090 |
| 2005-11-30 | 325 | 325 | 310 | 318 | 141,000 | 3,180 |
| 2005-11-29 | 328 | 330 | 317 | 323 | 74,000 | 3,230 |
| 2005-11-28 | 329 | 329 | 316 | 323 | 56,000 | 3,230 |
| 2005-11-25 | 317 | 333 | 314 | 333 | 114,000 | 3,330 |
| 2005-11-24 | 335 | 335 | 322 | 322 | 88,000 | 3,220 |
| 2005-11-22 | 315 | 340 | 313 | 335 | 248,000 | 3,350 |
| 2005-11-21 | 323 | 328 | 315 | 315 | 132,000 | 3,150 |
| 2005-11-18 | 330 | 333 | 316 | 333 | 101,000 | 3,330 |
| 2005-11-17 | 330 | 335 | 324 | 330 | 50,000 | 3,300 |
| 2005-11-16 | 333 | 339 | 326 | 328 | 104,000 | 3,280 |
| 2005-11-15 | 349 | 349 | 328 | 334 | 219,000 | 3,340 |
| 2005-11-14 | 350 | 360 | 348 | 352 | 240,000 | 3,520 |
| 2005-11-11 | 333 | 370 | 333 | 355 | 470,000 | 3,550 |
| 2005-11-10 | 341 | 347 | 308 | 333 | 329,000 | 3,330 |
| 2005-11-09 | 356 | 363 | 343 | 343 | 113,000 | 3,430 |
| 2005-11-08 | 372 | 372 | 350 | 363 | 171,000 | 3,630 |
| 2005-11-07 | 399 | 399 | 360 | 368 | 268,000 | 3,680 |
| 2005-11-04 | 379 | 398 | 368 | 398 | 373,000 | 3,980 |
| 2005-11-02 | 361 | 384 | 353 | 384 | 185,000 | 3,840 |
| 2005-11-01 | 358 | 359 | 358 | 359 | 3,000 | 3,590 |
| 2005-10-31 | 360 | 360 | 353 | 360 | 16,000 | 3,600 |
| 2005-10-28 | 363 | 363 | 353 | 360 | 26,000 | 3,600 |
| 2005-10-27 | 365 | 374 | 358 | 360 | 134,000 | 3,600 |
| 2005-10-26 | 366 | 379 | 357 | 372 | 73,000 | 3,720 |
| 2005-10-25 | 369 | 383 | 366 | 366 | 155,000 | 3,660 |
| 2005-10-24 | 365 | 375 | 364 | 374 | 24,000 | 3,740 |
| 2005-10-21 | 372 | 372 | 365 | 365 | 52,000 | 3,650 |
| 2005-10-20 | 376 | 380 | 369 | 377 | 92,000 | 3,770 |
| 2005-10-19 | 393 | 396 | 376 | 376 | 101,000 | 3,760 |
| 2005-10-18 | 397 | 402 | 390 | 398 | 55,000 | 3,980 |
| 2005-10-17 | 400 | 406 | 398 | 404 | 48,000 | 4,040 |
| 2005-10-14 | 404 | 410 | 398 | 401 | 246,000 | 4,010 |
| 2005-10-13 | 392 | 425 | 392 | 408 | 482,000 | 4,080 |
| 2005-10-12 | 404 | 411 | 392 | 399 | 98,000 | 3,990 |
| 2005-10-11 | 392 | 408 | 391 | 404 | 54,000 | 4,040 |
| 2005-10-07 | 384 | 397 | 384 | 397 | 38,000 | 3,970 |
| 2005-10-06 | 393 | 395 | 388 | 393 | 37,000 | 3,930 |
| 2005-10-05 | 404 | 404 | 393 | 396 | 28,000 | 3,960 |
| 2005-10-04 | 403 | 414 | 395 | 400 | 89,000 | 4,000 |
| 2005-10-03 | 420 | 420 | 395 | 404 | 145,000 | 4,040 |
| 2005-09-30 | 416 | 420 | 409 | 419 | 140,000 | 4,190 |
| 2005-09-29 | 410 | 419 | 404 | 415 | 139,000 | 4,150 |
| 2005-09-28 | 399 | 419 | 393 | 419 | 204,000 | 4,190 |
| 2005-09-27 | 386 | 391 | 372 | 390 | 76,000 | 3,900 |
| 2005-09-26 | 403 | 403 | 380 | 385 | 105,000 | 3,850 |
| 2005-09-22 | 396 | 403 | 381 | 393 | 180,000 | 3,930 |
| 2005-09-21 | 420 | 420 | 397 | 411 | 166,000 | 4,110 |
| 2005-09-20 | 417 | 429 | 402 | 417 | 289,000 | 4,170 |
| 2005-09-16 | 431 | 451 | 411 | 422 | 1,148,000 | 4,220 |
| 2005-09-15 | 400 | 452 | 395 | 427 | 5,988,000 | 4,270 |
| 2005-09-14 | 371 | 407 | 365 | 405 | 1,991,000 | 4,050 |
| 2005-09-13 | 380 | 380 | 361 | 371 | 300,000 | 3,710 |
| 2005-09-12 | 404 | 414 | 381 | 382 | 226,000 | 3,820 |
| 2005-09-09 | 390 | 399 | 382 | 394 | 199,000 | 3,940 |
| 2005-09-08 | 412 | 413 | 377 | 394 | 503,000 | 3,940 |
| 2005-09-07 | 420 | 438 | 397 | 408 | 667,000 | 4,080 |
| 2005-09-06 | 444 | 463 | 409 | 410 | 7,005,000 | 4,100 |
| 2005-09-05 | 389 | 440 | 372 | 437 | 7,194,000 | 4,370 |
| 2005-09-02 | 400 | 403 | 385 | 391 | 489,000 | 3,910 |
| 2005-09-01 | 385 | 410 | 369 | 395 | 1,123,000 | 3,950 |
| 2005-08-31 | 383 | 410 | 371 | 380 | 2,840,000 | 3,800 |
| 2005-08-30 | 351 | 375 | 351 | 368 | 897,000 | 3,680 |
| 2005-08-29 | 331 | 356 | 322 | 356 | 687,000 | 3,560 |
| 2005-08-26 | 344 | 359 | 325 | 336 | 1,162,000 | 3,360 |
| 2005-08-25 | 311 | 351 | 310 | 339 | 4,724,000 | 3,390 |
| 2005-08-24 | 280 | 325 | 280 | 312 | 2,663,000 | 3,120 |
| 2005-08-23 | 283 | 292 | 280 | 284 | 353,000 | 2,840 |
| 2005-08-22 | 274 | 288 | 274 | 280 | 194,000 | 2,800 |
| 2005-08-19 | 265 | 275 | 265 | 270 | 12,000 | 2,700 |
| 2005-08-18 | 270 | 270 | 269 | 269 | 4,000 | 2,690 |
| 2005-08-17 | 270 | 274 | 270 | 272 | 15,000 | 2,720 |
| 2005-08-16 | 273 | 275 | 267 | 275 | 17,000 | 2,750 |
| 2005-08-15 | 270 | 282 | 270 | 279 | 154,000 | 2,790 |
| 2005-08-12 | 267 | 274 | 263 | 274 | 45,000 | 2,740 |
| 2005-08-11 | 280 | 280 | 274 | 276 | 55,000 | 2,760 |
| 2005-08-10 | 265 | 284 | 265 | 283 | 290,000 | 2,830 |
| 2005-08-09 | 260 | 260 | 258 | 260 | 20,000 | 2,600 |
| 2005-08-08 | 258 | 262 | 258 | 262 | 4,000 | 2,620 |
| 2005-08-05 | 253 | 263 | 251 | 263 | 32,000 | 2,630 |
| 2005-08-04 | 257 | 259 | 256 | 256 | 92,000 | 2,560 |
| 2005-08-03 | 278 | 278 | 270 | 270 | 31,000 | 2,700 |
| 2005-08-02 | 273 | 280 | 272 | 278 | 128,000 | 2,780 |
| 2005-08-01 | 278 | 279 | 270 | 275 | 173,000 | 2,750 |
| 2005-07-29 | 254 | 284 | 254 | 279 | 491,000 | 2,790 |
| 2005-07-28 | 253 | 253 | 252 | 252 | 7,000 | 2,520 |
| 2005-07-27 | 254 | 254 | 248 | 248 | 45,000 | 2,480 |
| 2005-07-26 | 249 | 251 | 249 | 251 | 28,000 | 2,510 |
| 2005-07-25 | 247 | 250 | 247 | 249 | 40,000 | 2,490 |
| 2005-07-22 | 252 | 252 | 249 | 252 | 14,000 | 2,520 |
| 2005-07-21 | 253 | 255 | 250 | 255 | 9,000 | 2,550 |
| 2005-07-20 | 253 | 255 | 250 | 255 | 24,000 | 2,550 |
| 2005-07-19 | 256 | 256 | 255 | 255 | 17,000 | 2,550 |
| 2005-07-15 | 257 | 260 | 255 | 260 | 41,000 | 2,600 |
| 2005-07-14 | 261 | 265 | 254 | 260 | 23,000 | 2,600 |
| 2005-07-13 | 268 | 273 | 263 | 264 | 31,000 | 2,640 |
| 2005-07-12 | 262 | 273 | 260 | 273 | 121,000 | 2,730 |
| 2005-07-11 | 260 | 268 | 250 | 267 | 168,000 | 2,670 |
| 2005-07-08 | 269 | 284 | 260 | 261 | 1,219,000 | 2,610 |
| 2005-07-07 | 244 | 253 | 243 | 253 | 203,000 | 2,530 |
| 2005-07-06 | 245 | 245 | 241 | 245 | 9,000 | 2,450 |
| 2005-07-05 | 244 | 244 | 240 | 241 | 10,000 | 2,410 |
| 2005-07-04 | 242 | 250 | 236 | 247 | 28,000 | 2,470 |
| 2005-07-01 | 234 | 250 | 234 | 239 | 127,000 | 2,390 |
| 2005-06-30 | 231 | 231 | 230 | 230 | 19,000 | 2,300 |
| 2005-06-29 | 233 | 233 | 230 | 231 | 9,000 | 2,310 |
| 2005-06-28 | 236 | 236 | 231 | 233 | 6,000 | 2,330 |
| 2005-06-27 | 233 | 236 | 228 | 235 | 27,000 | 2,350 |
| 2005-06-24 | 230 | 235 | 230 | 235 | 10,000 | 2,350 |
| 2005-06-23 | 237 | 237 | 231 | 231 | 5,000 | 2,310 |
| 2005-06-22 | 242 | 242 | 233 | 240 | 18,000 | 2,400 |
| 2005-06-21 | 225 | 242 | 225 | 242 | 87,000 | 2,420 |
| 2005-06-20 | 228 | 229 | 224 | 224 | 29,000 | 2,240 |
| 2005-06-17 | 223 | 224 | 222 | 223 | 37,000 | 2,230 |
| 2005-06-16 | 225 | 228 | 225 | 225 | 4,000 | 2,250 |
| 2005-06-15 | 226 | 230 | 221 | 228 | 31,000 | 2,280 |
| 2005-06-14 | 227 | 227 | 226 | 226 | 20,000 | 2,260 |
| 2005-06-13 | 227 | 228 | 226 | 227 | 30,000 | 2,270 |
| 2005-06-10 | 232 | 232 | 231 | 232 | 4,000 | 2,320 |
| 2005-06-09 | 232 | 233 | 232 | 233 | 2,000 | 2,330 |
| 2005-06-08 | 230 | 233 | 230 | 233 | 3,000 | 2,330 |
| 2005-06-07 | 230 | 233 | 230 | 233 | 11,000 | 2,330 |
| 2005-06-06 | 234 | 237 | 230 | 230 | 11,000 | 2,300 |
| 2005-06-03 | 239 | 240 | 234 | 234 | 18,000 | 2,340 |
| 2005-06-02 | 240 | 240 | 234 | 234 | 14,000 | 2,340 |
| 2005-06-01 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2005-05-31 | 232 | 235 | 230 | 230 | 15,000 | 2,300 |
| 2005-05-30 | 230 | 233 | 225 | 233 | 15,000 | 2,330 |
| 2005-05-27 | 229 | 230 | 225 | 230 | 9,000 | 2,300 |
| 2005-05-26 | 219 | 230 | 216 | 230 | 92,000 | 2,300 |
| 2005-05-25 | 236 | 236 | 222 | 229 | 30,000 | 2,290 |
| 2005-05-24 | 229 | 233 | 227 | 233 | 50,000 | 2,330 |
| 2005-05-23 | 230 | 231 | 229 | 229 | 15,000 | 2,290 |
| 2005-05-20 | 237 | 237 | 229 | 229 | 57,000 | 2,290 |
| 2005-05-19 | 231 | 233 | 228 | 233 | 77,000 | 2,330 |
| 2005-05-18 | 233 | 237 | 228 | 231 | 53,000 | 2,310 |
| 2005-05-17 | 245 | 246 | 232 | 242 | 115,000 | 2,420 |
| 2005-05-16 | 250 | 250 | 233 | 246 | 75,000 | 2,460 |
| 2005-05-13 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2005-05-12 | 251 | 255 | 249 | 254 | 28,000 | 2,540 |
| 2005-05-11 | 251 | 253 | 249 | 253 | 23,000 | 2,530 |
| 2005-05-10 | 255 | 255 | 250 | 250 | 25,000 | 2,500 |
| 2005-05-09 | 250 | 255 | 248 | 255 | 57,000 | 2,550 |
| 2005-05-06 | 250 | 255 | 250 | 255 | 40,000 | 2,550 |
| 2005-05-02 | 253 | 257 | 250 | 250 | 27,000 | 2,500 |
| 2005-04-28 | 261 | 261 | 253 | 253 | 22,000 | 2,530 |
| 2005-04-27 | 253 | 260 | 252 | 252 | 11,000 | 2,520 |
| 2005-04-26 | 256 | 259 | 256 | 256 | 5,000 | 2,560 |
| 2005-04-25 | 260 | 260 | 254 | 260 | 8,000 | 2,600 |
| 2005-04-22 | 260 | 263 | 255 | 263 | 27,000 | 2,630 |
| 2005-04-21 | 260 | 260 | 256 | 256 | 2,000 | 2,560 |
| 2005-04-20 | 260 | 260 | 259 | 260 | 22,000 | 2,600 |
| 2005-04-19 | 250 | 265 | 245 | 265 | 125,000 | 2,650 |
| 2005-04-18 | 256 | 256 | 245 | 246 | 54,000 | 2,460 |
| 2005-04-15 | 259 | 265 | 256 | 265 | 45,000 | 2,650 |
| 2005-04-14 | 269 | 269 | 256 | 269 | 37,000 | 2,690 |
| 2005-04-13 | 266 | 270 | 263 | 268 | 41,000 | 2,680 |
| 2005-04-12 | 271 | 273 | 265 | 268 | 57,000 | 2,680 |
| 2005-04-11 | 274 | 274 | 269 | 270 | 231,000 | 2,700 |
| 2005-04-08 | 270 | 272 | 268 | 270 | 95,000 | 2,700 |
| 2005-04-07 | 261 | 269 | 259 | 269 | 76,000 | 2,690 |
| 2005-04-06 | 262 | 265 | 260 | 260 | 68,000 | 2,600 |
| 2005-04-05 | 264 | 265 | 260 | 260 | 25,000 | 2,600 |
| 2005-04-04 | 260 | 266 | 259 | 260 | 23,000 | 2,600 |
| 2005-04-01 | 258 | 260 | 255 | 258 | 42,000 | 2,580 |
| 2005-03-31 | 258 | 260 | 258 | 260 | 13,000 | 2,600 |
| 2005-03-30 | 260 | 260 | 255 | 260 | 41,000 | 2,600 |
| 2005-03-29 | 264 | 264 | 260 | 261 | 34,000 | 2,610 |
| 2005-03-28 | 263 | 264 | 256 | 264 | 21,000 | 2,640 |
| 2005-03-25 | 269 | 269 | 260 | 260 | 88,000 | 2,600 |
| 2005-03-24 | 275 | 276 | 260 | 268 | 116,000 | 2,680 |
| 2005-03-23 | 276 | 280 | 270 | 274 | 82,000 | 2,740 |
| 2005-03-22 | 280 | 280 | 275 | 275 | 31,000 | 2,750 |
| 2005-03-18 | 279 | 280 | 274 | 280 | 54,000 | 2,800 |
| 2005-03-17 | 280 | 283 | 274 | 274 | 102,000 | 2,740 |
| 2005-03-16 | 279 | 279 | 275 | 275 | 47,000 | 2,750 |
| 2005-03-15 | 280 | 280 | 277 | 277 | 14,000 | 2,770 |
| 2005-03-14 | 276 | 280 | 275 | 280 | 54,000 | 2,800 |
| 2005-03-11 | 280 | 280 | 275 | 275 | 38,000 | 2,750 |
| 2005-03-10 | 288 | 288 | 279 | 280 | 72,000 | 2,800 |
| 2005-03-09 | 297 | 297 | 283 | 288 | 350,000 | 2,880 |
| 2005-03-08 | 280 | 294 | 276 | 287 | 871,000 | 2,870 |
| 2005-03-07 | 268 | 280 | 267 | 280 | 359,000 | 2,800 |
| 2005-03-04 | 265 | 267 | 264 | 267 | 25,000 | 2,670 |
| 2005-03-03 | 265 | 269 | 264 | 264 | 30,000 | 2,640 |
| 2005-03-02 | 265 | 268 | 263 | 266 | 33,000 | 2,660 |
| 2005-03-01 | 268 | 268 | 262 | 266 | 103,000 | 2,660 |
| 2005-02-28 | 274 | 274 | 268 | 268 | 44,000 | 2,680 |
| 2005-02-25 | 267 | 275 | 266 | 275 | 119,000 | 2,750 |
| 2005-02-24 | 263 | 275 | 260 | 275 | 60,000 | 2,750 |
| 2005-02-23 | 261 | 266 | 260 | 266 | 25,000 | 2,660 |
| 2005-02-22 | 264 | 267 | 263 | 266 | 38,000 | 2,660 |
| 2005-02-21 | 269 | 269 | 261 | 264 | 33,000 | 2,640 |
| 2005-02-18 | 264 | 268 | 258 | 268 | 39,000 | 2,680 |
| 2005-02-17 | 267 | 270 | 266 | 269 | 63,000 | 2,690 |
| 2005-02-16 | 278 | 278 | 265 | 267 | 83,000 | 2,670 |
| 2005-02-15 | 258 | 279 | 258 | 275 | 418,000 | 2,750 |
| 2005-02-14 | 256 | 258 | 255 | 255 | 41,000 | 2,550 |
| 2005-02-10 | 258 | 258 | 256 | 258 | 46,000 | 2,580 |
| 2005-02-09 | 255 | 258 | 254 | 258 | 19,000 | 2,580 |
| 2005-02-08 | 254 | 258 | 254 | 258 | 30,000 | 2,580 |
| 2005-02-07 | 259 | 259 | 256 | 259 | 36,000 | 2,590 |
| 2005-02-04 | 258 | 259 | 258 | 259 | 6,000 | 2,590 |
| 2005-02-03 | 257 | 259 | 255 | 259 | 16,000 | 2,590 |
| 2005-02-02 | 258 | 260 | 257 | 260 | 25,000 | 2,600 |
| 2005-02-01 | 261 | 261 | 258 | 260 | 9,000 | 2,600 |
| 2005-01-31 | 257 | 261 | 256 | 260 | 57,000 | 2,600 |
| 2005-01-28 | 260 | 260 | 254 | 260 | 28,000 | 2,600 |
| 2005-01-27 | 259 | 260 | 255 | 260 | 23,000 | 2,600 |
| 2005-01-26 | 258 | 260 | 257 | 260 | 40,000 | 2,600 |
| 2005-01-25 | 262 | 262 | 259 | 262 | 10,000 | 2,620 |
| 2005-01-24 | 264 | 264 | 260 | 262 | 19,000 | 2,620 |
| 2005-01-21 | 267 | 267 | 260 | 265 | 39,000 | 2,650 |
| 2005-01-20 | 265 | 266 | 264 | 265 | 15,000 | 2,650 |
| 2005-01-19 | 270 | 270 | 261 | 266 | 40,000 | 2,660 |
| 2005-01-18 | 268 | 272 | 265 | 270 | 82,000 | 2,700 |
| 2005-01-17 | 268 | 268 | 262 | 267 | 42,000 | 2,670 |
| 2005-01-14 | 261 | 268 | 260 | 268 | 42,000 | 2,680 |
| 2005-01-13 | 264 | 265 | 262 | 263 | 35,000 | 2,630 |
| 2005-01-12 | 272 | 272 | 263 | 267 | 58,000 | 2,670 |
| 2005-01-11 | 260 | 270 | 259 | 266 | 104,000 | 2,660 |
| 2005-01-07 | 262 | 262 | 257 | 259 | 44,000 | 2,590 |
| 2005-01-06 | 260 | 262 | 258 | 259 | 69,000 | 2,590 |
| 2005-01-05 | 260 | 264 | 256 | 260 | 40,000 | 2,600 |
| 2005-01-04 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
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
