6772 東京コスモス電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 210 | 214 | 210 | 214 | 4,000 | 2,140 |
| 2006-12-28 | 216 | 217 | 212 | 212 | 8,000 | 2,120 |
| 2006-12-27 | 210 | 220 | 210 | 215 | 19,000 | 2,150 |
| 2006-12-26 | 203 | 206 | 203 | 206 | 34,000 | 2,060 |
| 2006-12-25 | 206 | 206 | 204 | 204 | 27,000 | 2,040 |
| 2006-12-22 | 209 | 212 | 208 | 210 | 51,000 | 2,100 |
| 2006-12-21 | 214 | 214 | 209 | 210 | 61,000 | 2,100 |
| 2006-12-20 | 217 | 217 | 212 | 214 | 36,000 | 2,140 |
| 2006-12-19 | 222 | 222 | 214 | 214 | 32,000 | 2,140 |
| 2006-12-18 | 221 | 225 | 215 | 223 | 48,000 | 2,230 |
| 2006-12-15 | 227 | 230 | 222 | 223 | 56,000 | 2,230 |
| 2006-12-14 | 233 | 235 | 225 | 227 | 71,000 | 2,270 |
| 2006-12-13 | 238 | 239 | 233 | 237 | 16,000 | 2,370 |
| 2006-12-12 | 237 | 240 | 232 | 236 | 26,000 | 2,360 |
| 2006-12-11 | 229 | 232 | 229 | 232 | 18,000 | 2,320 |
| 2006-12-08 | 224 | 230 | 224 | 229 | 48,000 | 2,290 |
| 2006-12-07 | 217 | 224 | 216 | 224 | 64,000 | 2,240 |
| 2006-12-06 | 221 | 221 | 215 | 216 | 61,000 | 2,160 |
| 2006-12-05 | 220 | 221 | 218 | 221 | 68,000 | 2,210 |
| 2006-12-04 | 228 | 228 | 225 | 225 | 17,000 | 2,250 |
| 2006-12-01 | 224 | 231 | 222 | 231 | 16,000 | 2,310 |
| 2006-11-30 | 219 | 225 | 217 | 225 | 35,000 | 2,250 |
| 2006-11-29 | 216 | 218 | 212 | 215 | 51,000 | 2,150 |
| 2006-11-28 | 212 | 219 | 208 | 213 | 70,000 | 2,130 |
| 2006-11-27 | 222 | 225 | 216 | 217 | 18,000 | 2,170 |
| 2006-11-24 | 223 | 224 | 222 | 223 | 22,000 | 2,230 |
| 2006-11-22 | 206 | 228 | 204 | 228 | 46,000 | 2,280 |
| 2006-11-21 | 210 | 210 | 202 | 207 | 71,000 | 2,070 |
| 2006-11-20 | 229 | 229 | 201 | 220 | 44,000 | 2,200 |
| 2006-11-17 | 244 | 245 | 234 | 234 | 118,000 | 2,340 |
| 2006-11-16 | 237 | 254 | 237 | 254 | 25,000 | 2,540 |
| 2006-11-15 | 244 | 244 | 241 | 241 | 15,000 | 2,410 |
| 2006-11-14 | 235 | 240 | 235 | 240 | 16,000 | 2,400 |
| 2006-11-13 | 244 | 244 | 240 | 240 | 5,000 | 2,400 |
| 2006-11-10 | 242 | 253 | 242 | 245 | 98,000 | 2,450 |
| 2006-11-09 | 254 | 255 | 246 | 250 | 72,000 | 2,500 |
| 2006-11-08 | 260 | 260 | 251 | 251 | 82,000 | 2,510 |
| 2006-11-07 | 258 | 258 | 251 | 255 | 16,000 | 2,550 |
| 2006-11-06 | 255 | 261 | 255 | 261 | 22,000 | 2,610 |
| 2006-11-02 | 255 | 259 | 255 | 258 | 5,000 | 2,580 |
| 2006-11-01 | 258 | 261 | 257 | 258 | 13,000 | 2,580 |
| 2006-10-31 | 262 | 262 | 257 | 258 | 20,000 | 2,580 |
| 2006-10-30 | 264 | 264 | 260 | 261 | 8,000 | 2,610 |
| 2006-10-27 | 261 | 272 | 261 | 262 | 48,000 | 2,620 |
| 2006-10-26 | 259 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2006-10-25 | 261 | 261 | 256 | 256 | 16,000 | 2,560 |
| 2006-10-24 | 259 | 262 | 258 | 258 | 20,000 | 2,580 |
| 2006-10-23 | 255 | 261 | 255 | 257 | 25,000 | 2,570 |
| 2006-10-20 | 263 | 263 | 259 | 259 | 29,000 | 2,590 |
| 2006-10-19 | 265 | 265 | 258 | 263 | 67,000 | 2,630 |
| 2006-10-18 | 260 | 264 | 258 | 264 | 7,000 | 2,640 |
| 2006-10-17 | 265 | 265 | 258 | 265 | 50,000 | 2,650 |
| 2006-10-16 | 252 | 265 | 252 | 265 | 40,000 | 2,650 |
| 2006-10-13 | 254 | 257 | 250 | 257 | 29,000 | 2,570 |
| 2006-10-12 | 237 | 250 | 234 | 250 | 48,000 | 2,500 |
| 2006-10-11 | 255 | 258 | 240 | 242 | 83,000 | 2,420 |
| 2006-10-10 | 260 | 261 | 245 | 260 | 49,000 | 2,600 |
| 2006-10-06 | 277 | 277 | 268 | 269 | 41,000 | 2,690 |
| 2006-10-05 | 281 | 284 | 275 | 275 | 19,000 | 2,750 |
| 2006-10-04 | 287 | 287 | 278 | 278 | 48,000 | 2,780 |
| 2006-10-03 | 278 | 288 | 278 | 288 | 40,000 | 2,880 |
| 2006-10-02 | 287 | 291 | 285 | 285 | 33,000 | 2,850 |
| 2006-09-29 | 275 | 290 | 274 | 290 | 200,000 | 2,900 |
| 2006-09-28 | 267 | 278 | 267 | 276 | 57,000 | 2,760 |
| 2006-09-27 | 264 | 270 | 264 | 270 | 27,000 | 2,700 |
| 2006-09-26 | 270 | 273 | 266 | 269 | 41,000 | 2,690 |
| 2006-09-25 | 271 | 276 | 269 | 271 | 36,000 | 2,710 |
| 2006-09-22 | 267 | 276 | 265 | 274 | 95,000 | 2,740 |
| 2006-09-21 | 259 | 269 | 259 | 266 | 58,000 | 2,660 |
| 2006-09-20 | 260 | 261 | 256 | 257 | 40,000 | 2,570 |
| 2006-09-19 | 269 | 270 | 258 | 262 | 66,000 | 2,620 |
| 2006-09-15 | 277 | 279 | 266 | 268 | 131,000 | 2,680 |
| 2006-09-14 | 262 | 275 | 262 | 274 | 276,000 | 2,740 |
| 2006-09-13 | 256 | 256 | 252 | 255 | 45,000 | 2,550 |
| 2006-09-12 | 252 | 254 | 248 | 254 | 61,000 | 2,540 |
| 2006-09-11 | 254 | 255 | 251 | 252 | 35,000 | 2,520 |
| 2006-09-08 | 245 | 248 | 241 | 247 | 39,000 | 2,470 |
| 2006-09-07 | 246 | 250 | 246 | 248 | 30,000 | 2,480 |
| 2006-09-06 | 250 | 252 | 248 | 251 | 27,000 | 2,510 |
| 2006-09-05 | 256 | 259 | 251 | 255 | 49,000 | 2,550 |
| 2006-09-04 | 262 | 262 | 253 | 259 | 44,000 | 2,590 |
| 2006-09-01 | 256 | 265 | 255 | 258 | 142,000 | 2,580 |
| 2006-08-31 | 248 | 257 | 248 | 251 | 46,000 | 2,510 |
| 2006-08-30 | 247 | 249 | 239 | 249 | 34,000 | 2,490 |
| 2006-08-29 | 236 | 242 | 236 | 242 | 16,000 | 2,420 |
| 2006-08-28 | 235 | 240 | 232 | 236 | 53,000 | 2,360 |
| 2006-08-25 | 239 | 240 | 234 | 239 | 30,000 | 2,390 |
| 2006-08-24 | 248 | 248 | 238 | 240 | 33,000 | 2,400 |
| 2006-08-23 | 243 | 248 | 243 | 248 | 19,000 | 2,480 |
| 2006-08-22 | 250 | 250 | 244 | 245 | 20,000 | 2,450 |
| 2006-08-21 | 251 | 251 | 245 | 245 | 83,000 | 2,450 |
| 2006-08-18 | 246 | 247 | 239 | 245 | 62,000 | 2,450 |
| 2006-08-17 | 248 | 250 | 238 | 241 | 133,000 | 2,410 |
| 2006-08-16 | 239 | 248 | 239 | 245 | 72,000 | 2,450 |
| 2006-08-15 | 237 | 240 | 232 | 235 | 103,000 | 2,350 |
| 2006-08-14 | 221 | 242 | 221 | 242 | 185,000 | 2,420 |
| 2006-08-11 | 219 | 225 | 212 | 217 | 48,000 | 2,170 |
| 2006-08-10 | 205 | 210 | 205 | 210 | 13,000 | 2,100 |
| 2006-08-09 | 205 | 209 | 203 | 209 | 11,000 | 2,090 |
| 2006-08-08 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2006-08-07 | 210 | 210 | 205 | 205 | 16,000 | 2,050 |
| 2006-08-04 | 210 | 210 | 205 | 210 | 20,000 | 2,100 |
| 2006-08-03 | 203 | 208 | 203 | 208 | 48,000 | 2,080 |
| 2006-08-02 | 206 | 206 | 203 | 203 | 17,000 | 2,030 |
| 2006-08-01 | 206 | 206 | 205 | 206 | 16,000 | 2,060 |
| 2006-07-31 | 206 | 207 | 204 | 207 | 9,000 | 2,070 |
| 2006-07-28 | 201 | 201 | 196 | 201 | 16,000 | 2,010 |
| 2006-07-27 | 200 | 200 | 198 | 198 | 19,000 | 1,980 |
| 2006-07-26 | 200 | 202 | 197 | 201 | 11,000 | 2,010 |
| 2006-07-25 | 200 | 204 | 200 | 200 | 32,000 | 2,000 |
| 2006-07-24 | 200 | 203 | 196 | 200 | 14,000 | 2,000 |
| 2006-07-21 | 193 | 202 | 188 | 200 | 26,000 | 2,000 |
| 2006-07-20 | 196 | 200 | 196 | 198 | 27,000 | 1,980 |
| 2006-07-19 | 188 | 195 | 182 | 190 | 91,000 | 1,900 |
| 2006-07-18 | 202 | 202 | 183 | 189 | 109,000 | 1,890 |
| 2006-07-14 | 203 | 208 | 202 | 206 | 20,000 | 2,060 |
| 2006-07-13 | 214 | 216 | 210 | 210 | 18,000 | 2,100 |
| 2006-07-12 | 215 | 217 | 215 | 215 | 17,000 | 2,150 |
| 2006-07-11 | 227 | 227 | 217 | 217 | 35,000 | 2,170 |
| 2006-07-10 | 221 | 224 | 219 | 220 | 22,000 | 2,200 |
| 2006-07-07 | 227 | 227 | 223 | 223 | 13,000 | 2,230 |
| 2006-07-06 | 225 | 227 | 223 | 223 | 33,000 | 2,230 |
| 2006-07-05 | 228 | 230 | 225 | 225 | 37,000 | 2,250 |
| 2006-07-04 | 235 | 235 | 230 | 231 | 25,000 | 2,310 |
| 2006-07-03 | 230 | 235 | 228 | 228 | 57,000 | 2,280 |
| 2006-06-30 | 228 | 233 | 228 | 230 | 90,000 | 2,300 |
| 2006-06-29 | 222 | 226 | 222 | 226 | 15,000 | 2,260 |
| 2006-06-28 | 226 | 226 | 220 | 222 | 22,000 | 2,220 |
| 2006-06-27 | 224 | 226 | 220 | 225 | 23,000 | 2,250 |
| 2006-06-26 | 224 | 225 | 223 | 224 | 15,000 | 2,240 |
| 2006-06-23 | 229 | 231 | 221 | 222 | 21,000 | 2,220 |
| 2006-06-22 | 229 | 233 | 228 | 232 | 22,000 | 2,320 |
| 2006-06-21 | 232 | 232 | 224 | 226 | 19,000 | 2,260 |
| 2006-06-20 | 231 | 231 | 228 | 228 | 25,000 | 2,280 |
| 2006-06-19 | 233 | 234 | 228 | 231 | 27,000 | 2,310 |
| 2006-06-16 | 239 | 239 | 224 | 233 | 72,000 | 2,330 |
| 2006-06-15 | 218 | 224 | 218 | 224 | 52,000 | 2,240 |
| 2006-06-14 | 210 | 215 | 205 | 213 | 74,000 | 2,130 |
| 2006-06-13 | 218 | 221 | 215 | 215 | 33,000 | 2,150 |
| 2006-06-12 | 211 | 226 | 209 | 226 | 31,000 | 2,260 |
| 2006-06-09 | 209 | 220 | 209 | 220 | 50,000 | 2,200 |
| 2006-06-08 | 210 | 215 | 200 | 209 | 103,000 | 2,090 |
| 2006-06-07 | 213 | 225 | 213 | 216 | 69,000 | 2,160 |
| 2006-06-06 | 218 | 218 | 201 | 212 | 43,000 | 2,120 |
| 2006-06-05 | 220 | 223 | 215 | 223 | 27,000 | 2,230 |
| 2006-06-02 | 213 | 222 | 188 | 222 | 238,000 | 2,220 |
| 2006-06-01 | 230 | 238 | 209 | 209 | 93,000 | 2,090 |
| 2006-05-31 | 229 | 237 | 226 | 226 | 92,000 | 2,260 |
| 2006-05-30 | 247 | 255 | 244 | 244 | 41,000 | 2,440 |
| 2006-05-29 | 250 | 257 | 250 | 252 | 48,000 | 2,520 |
| 2006-05-26 | 253 | 256 | 252 | 253 | 21,000 | 2,530 |
| 2006-05-25 | 253 | 256 | 251 | 251 | 8,000 | 2,510 |
| 2006-05-24 | 256 | 257 | 248 | 248 | 41,000 | 2,480 |
| 2006-05-23 | 261 | 269 | 246 | 255 | 35,000 | 2,550 |
| 2006-05-22 | 276 | 279 | 261 | 269 | 48,000 | 2,690 |
| 2006-05-19 | 262 | 271 | 256 | 271 | 90,000 | 2,710 |
| 2006-05-18 | 259 | 260 | 241 | 260 | 78,000 | 2,600 |
| 2006-05-17 | 249 | 262 | 249 | 260 | 89,000 | 2,600 |
| 2006-05-16 | 265 | 267 | 241 | 241 | 97,000 | 2,410 |
| 2006-05-15 | 263 | 268 | 263 | 264 | 54,000 | 2,640 |
| 2006-05-12 | 265 | 275 | 260 | 270 | 112,000 | 2,700 |
| 2006-05-11 | 283 | 290 | 268 | 277 | 94,000 | 2,770 |
| 2006-05-10 | 293 | 295 | 285 | 285 | 82,000 | 2,850 |
| 2006-05-09 | 296 | 301 | 292 | 293 | 53,000 | 2,930 |
| 2006-05-08 | 294 | 296 | 291 | 294 | 35,000 | 2,940 |
| 2006-05-02 | 287 | 293 | 287 | 293 | 71,000 | 2,930 |
| 2006-05-01 | 295 | 295 | 287 | 287 | 67,000 | 2,870 |
| 2006-04-28 | 304 | 304 | 289 | 294 | 121,000 | 2,940 |
| 2006-04-27 | 301 | 307 | 297 | 299 | 160,000 | 2,990 |
| 2006-04-26 | 308 | 308 | 300 | 302 | 115,000 | 3,020 |
| 2006-04-25 | 295 | 310 | 293 | 310 | 242,000 | 3,100 |
| 2006-04-24 | 310 | 313 | 287 | 292 | 461,000 | 2,920 |
| 2006-04-21 | 316 | 333 | 307 | 310 | 959,000 | 3,100 |
| 2006-04-20 | 305 | 319 | 302 | 317 | 513,000 | 3,170 |
| 2006-04-19 | 313 | 318 | 298 | 303 | 627,000 | 3,030 |
| 2006-04-18 | 282 | 306 | 280 | 306 | 324,000 | 3,060 |
| 2006-04-17 | 295 | 309 | 280 | 282 | 1,155,000 | 2,820 |
| 2006-04-14 | 284 | 299 | 283 | 299 | 613,000 | 2,990 |
| 2006-04-13 | 278 | 282 | 274 | 279 | 127,000 | 2,790 |
| 2006-04-12 | 273 | 277 | 270 | 275 | 42,000 | 2,750 |
| 2006-04-11 | 275 | 279 | 270 | 273 | 126,000 | 2,730 |
| 2006-04-10 | 279 | 279 | 270 | 274 | 139,000 | 2,740 |
| 2006-04-07 | 285 | 285 | 276 | 276 | 65,000 | 2,760 |
| 2006-04-06 | 285 | 290 | 279 | 280 | 166,000 | 2,800 |
| 2006-04-05 | 269 | 290 | 269 | 280 | 516,000 | 2,800 |
| 2006-04-04 | 269 | 273 | 267 | 268 | 212,000 | 2,680 |
| 2006-04-03 | 265 | 270 | 264 | 268 | 221,000 | 2,680 |
| 2006-03-31 | 257 | 260 | 254 | 260 | 89,000 | 2,600 |
| 2006-03-30 | 262 | 262 | 256 | 258 | 79,000 | 2,580 |
| 2006-03-29 | 263 | 263 | 257 | 260 | 75,000 | 2,600 |
| 2006-03-28 | 260 | 262 | 258 | 260 | 115,000 | 2,600 |
| 2006-03-27 | 264 | 264 | 258 | 260 | 87,000 | 2,600 |
| 2006-03-24 | 259 | 266 | 257 | 259 | 138,000 | 2,590 |
| 2006-03-23 | 269 | 276 | 263 | 266 | 763,000 | 2,660 |
| 2006-03-22 | 244 | 249 | 241 | 244 | 62,000 | 2,440 |
| 2006-03-20 | 244 | 246 | 240 | 240 | 72,000 | 2,400 |
| 2006-03-17 | 252 | 252 | 241 | 246 | 92,000 | 2,460 |
| 2006-03-16 | 258 | 266 | 244 | 249 | 332,000 | 2,490 |
| 2006-03-15 | 244 | 272 | 243 | 262 | 1,422,000 | 2,620 |
| 2006-03-14 | 226 | 242 | 224 | 240 | 410,000 | 2,400 |
| 2006-03-13 | 228 | 228 | 223 | 225 | 66,000 | 2,250 |
| 2006-03-10 | 213 | 230 | 212 | 220 | 225,000 | 2,200 |
| 2006-03-09 | 208 | 221 | 203 | 211 | 129,000 | 2,110 |
| 2006-03-08 | 208 | 210 | 205 | 207 | 49,000 | 2,070 |
| 2006-03-07 | 209 | 210 | 203 | 207 | 66,000 | 2,070 |
| 2006-03-06 | 202 | 210 | 202 | 208 | 57,000 | 2,080 |
| 2006-03-03 | 208 | 215 | 202 | 212 | 81,000 | 2,120 |
| 2006-03-02 | 222 | 222 | 210 | 213 | 88,000 | 2,130 |
| 2006-03-01 | 219 | 227 | 216 | 216 | 74,000 | 2,160 |
| 2006-02-28 | 225 | 234 | 212 | 226 | 105,000 | 2,260 |
| 2006-02-27 | 237 | 244 | 225 | 225 | 454,000 | 2,250 |
| 2006-02-24 | 201 | 230 | 197 | 223 | 358,000 | 2,230 |
| 2006-02-23 | 193 | 197 | 185 | 196 | 269,000 | 1,960 |
| 2006-02-22 | 182 | 184 | 175 | 178 | 322,000 | 1,780 |
| 2006-02-21 | 165 | 179 | 157 | 179 | 1,208,000 | 1,790 |
| 2006-02-20 | 203 | 206 | 146 | 164 | 875,000 | 1,640 |
| 2006-02-17 | 236 | 236 | 203 | 213 | 287,000 | 2,130 |
| 2006-02-16 | 244 | 245 | 230 | 237 | 71,000 | 2,370 |
| 2006-02-15 | 253 | 254 | 237 | 244 | 117,000 | 2,440 |
| 2006-02-14 | 255 | 257 | 240 | 252 | 169,000 | 2,520 |
| 2006-02-13 | 285 | 285 | 255 | 255 | 143,000 | 2,550 |
| 2006-02-10 | 286 | 290 | 282 | 290 | 41,000 | 2,900 |
| 2006-02-09 | 287 | 291 | 286 | 290 | 37,000 | 2,900 |
| 2006-02-08 | 296 | 296 | 286 | 293 | 31,000 | 2,930 |
| 2006-02-07 | 288 | 298 | 287 | 290 | 37,000 | 2,900 |
| 2006-02-06 | 290 | 293 | 287 | 293 | 59,000 | 2,930 |
| 2006-02-03 | 293 | 295 | 290 | 295 | 40,000 | 2,950 |
| 2006-02-02 | 295 | 300 | 293 | 297 | 49,000 | 2,970 |
| 2006-02-01 | 299 | 299 | 295 | 299 | 38,000 | 2,990 |
| 2006-01-31 | 302 | 302 | 295 | 302 | 44,000 | 3,020 |
| 2006-01-30 | 307 | 307 | 296 | 297 | 49,000 | 2,970 |
| 2006-01-27 | 297 | 307 | 294 | 302 | 99,000 | 3,020 |
| 2006-01-26 | 290 | 294 | 278 | 293 | 80,000 | 2,930 |
| 2006-01-25 | 283 | 297 | 272 | 285 | 291,000 | 2,850 |
| 2006-01-24 | 265 | 274 | 263 | 274 | 60,000 | 2,740 |
| 2006-01-23 | 270 | 281 | 265 | 270 | 72,000 | 2,700 |
| 2006-01-20 | 287 | 292 | 275 | 282 | 114,000 | 2,820 |
| 2006-01-19 | 263 | 300 | 260 | 297 | 140,000 | 2,970 |
| 2006-01-18 | 300 | 300 | 253 | 273 | 94,000 | 2,730 |
| 2006-01-17 | 305 | 308 | 300 | 307 | 58,000 | 3,070 |
| 2006-01-16 | 309 | 312 | 307 | 310 | 69,000 | 3,100 |
| 2006-01-13 | 312 | 313 | 306 | 309 | 36,000 | 3,090 |
| 2006-01-12 | 311 | 311 | 306 | 311 | 56,000 | 3,110 |
| 2006-01-11 | 315 | 315 | 310 | 313 | 75,000 | 3,130 |
| 2006-01-10 | 318 | 323 | 300 | 312 | 209,000 | 3,120 |
| 2006-01-06 | 303 | 318 | 303 | 313 | 297,000 | 3,130 |
| 2006-01-05 | 300 | 300 | 289 | 300 | 125,000 | 3,000 |
| 2006-01-04 | 297 | 301 | 295 | 299 | 56,000 | 2,990 |
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
