6772 東京コスモス電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 126 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2007-12-27 | 122 | 126 | 122 | 126 | 18,000 | 1,260 |
| 2007-12-26 | 121 | 128 | 121 | 123 | 13,000 | 1,230 |
| 2007-12-25 | 122 | 122 | 117 | 119 | 15,000 | 1,190 |
| 2007-12-21 | 121 | 122 | 121 | 122 | 13,000 | 1,220 |
| 2007-12-20 | 128 | 128 | 124 | 125 | 15,000 | 1,250 |
| 2007-12-19 | 133 | 133 | 125 | 125 | 5,000 | 1,250 |
| 2007-12-18 | 121 | 128 | 121 | 128 | 7,000 | 1,280 |
| 2007-12-17 | 130 | 130 | 125 | 125 | 6,000 | 1,250 |
| 2007-12-14 | 130 | 131 | 130 | 130 | 15,000 | 1,300 |
| 2007-12-13 | 132 | 132 | 130 | 130 | 21,000 | 1,300 |
| 2007-12-12 | 133 | 134 | 132 | 134 | 12,000 | 1,340 |
| 2007-12-11 | 134 | 134 | 132 | 133 | 26,000 | 1,330 |
| 2007-12-10 | 137 | 137 | 133 | 133 | 15,000 | 1,330 |
| 2007-12-07 | 138 | 138 | 133 | 134 | 27,000 | 1,340 |
| 2007-12-06 | 135 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2007-12-05 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2007-12-04 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2007-12-03 | 134 | 134 | 133 | 133 | 7,000 | 1,330 |
| 2007-11-30 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2007-11-29 | 130 | 134 | 130 | 134 | 6,000 | 1,340 |
| 2007-11-28 | 131 | 132 | 128 | 132 | 13,000 | 1,320 |
| 2007-11-27 | 127 | 129 | 119 | 127 | 29,000 | 1,270 |
| 2007-11-26 | 127 | 128 | 126 | 128 | 5,000 | 1,280 |
| 2007-11-22 | 130 | 130 | 124 | 124 | 42,000 | 1,240 |
| 2007-11-21 | 135 | 135 | 130 | 130 | 8,000 | 1,300 |
| 2007-11-20 | 132 | 132 | 123 | 130 | 25,000 | 1,300 |
| 2007-11-19 | 131 | 134 | 131 | 132 | 13,000 | 1,320 |
| 2007-11-16 | 135 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2007-11-15 | 136 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2007-11-14 | 135 | 139 | 135 | 139 | 24,000 | 1,390 |
| 2007-11-13 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2007-11-12 | 135 | 135 | 133 | 135 | 53,000 | 1,350 |
| 2007-11-09 | 139 | 139 | 133 | 133 | 14,000 | 1,330 |
| 2007-11-08 | 137 | 137 | 135 | 136 | 17,000 | 1,360 |
| 2007-11-07 | 144 | 144 | 135 | 142 | 15,000 | 1,420 |
| 2007-11-06 | 144 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2007-11-05 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2007-11-02 | 150 | 150 | 150 | 150 | 39,000 | 1,500 |
| 2007-11-01 | 150 | 152 | 147 | 152 | 13,000 | 1,520 |
| 2007-10-31 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2007-10-29 | 150 | 154 | 150 | 154 | 11,000 | 1,540 |
| 2007-10-26 | 157 | 157 | 150 | 150 | 16,000 | 1,500 |
| 2007-10-25 | 158 | 158 | 153 | 153 | 2,000 | 1,530 |
| 2007-10-24 | 156 | 160 | 156 | 157 | 38,000 | 1,570 |
| 2007-10-23 | 149 | 151 | 149 | 151 | 12,000 | 1,510 |
| 2007-10-22 | 142 | 149 | 142 | 149 | 38,000 | 1,490 |
| 2007-10-19 | 145 | 149 | 145 | 149 | 28,000 | 1,490 |
| 2007-10-18 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2007-10-17 | 144 | 146 | 144 | 145 | 4,000 | 1,450 |
| 2007-10-16 | 144 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2007-10-15 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2007-10-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2007-10-11 | 147 | 150 | 147 | 150 | 27,000 | 1,500 |
| 2007-10-10 | 149 | 149 | 147 | 149 | 20,000 | 1,490 |
| 2007-10-09 | 144 | 147 | 144 | 147 | 22,000 | 1,470 |
| 2007-10-05 | 146 | 147 | 145 | 145 | 8,000 | 1,450 |
| 2007-10-04 | 148 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2007-10-03 | 142 | 150 | 142 | 148 | 16,000 | 1,480 |
| 2007-10-02 | 145 | 148 | 142 | 144 | 12,000 | 1,440 |
| 2007-10-01 | 149 | 150 | 149 | 149 | 11,000 | 1,490 |
| 2007-09-28 | 147 | 148 | 145 | 148 | 16,000 | 1,480 |
| 2007-09-27 | 144 | 152 | 144 | 146 | 15,000 | 1,460 |
| 2007-09-26 | 141 | 144 | 139 | 144 | 6,000 | 1,440 |
| 2007-09-25 | 144 | 144 | 139 | 139 | 4,000 | 1,390 |
| 2007-09-21 | 140 | 146 | 136 | 146 | 18,000 | 1,460 |
| 2007-09-20 | 140 | 145 | 140 | 145 | 15,000 | 1,450 |
| 2007-09-19 | 137 | 140 | 137 | 137 | 12,000 | 1,370 |
| 2007-09-18 | 134 | 135 | 134 | 135 | 22,000 | 1,350 |
| 2007-09-14 | 136 | 137 | 135 | 135 | 18,000 | 1,350 |
| 2007-09-13 | 139 | 140 | 136 | 136 | 16,000 | 1,360 |
| 2007-09-12 | 136 | 143 | 136 | 140 | 34,000 | 1,400 |
| 2007-09-11 | 138 | 138 | 128 | 135 | 69,000 | 1,350 |
| 2007-09-10 | 142 | 142 | 139 | 139 | 28,000 | 1,390 |
| 2007-09-07 | 145 | 146 | 145 | 146 | 12,000 | 1,460 |
| 2007-09-06 | 150 | 150 | 143 | 147 | 20,000 | 1,470 |
| 2007-09-05 | 149 | 152 | 149 | 150 | 6,000 | 1,500 |
| 2007-09-04 | 152 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2007-09-03 | 150 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2007-08-31 | 148 | 151 | 147 | 151 | 11,000 | 1,510 |
| 2007-08-30 | 150 | 150 | 147 | 150 | 29,000 | 1,500 |
| 2007-08-29 | 154 | 154 | 146 | 149 | 45,000 | 1,490 |
| 2007-08-28 | 158 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2007-08-27 | 160 | 160 | 152 | 157 | 22,000 | 1,570 |
| 2007-08-24 | 151 | 151 | 150 | 150 | 10,000 | 1,500 |
| 2007-08-23 | 144 | 150 | 144 | 147 | 14,000 | 1,470 |
| 2007-08-22 | 141 | 144 | 141 | 144 | 11,000 | 1,440 |
| 2007-08-21 | 146 | 148 | 142 | 143 | 23,000 | 1,430 |
| 2007-08-20 | 147 | 150 | 144 | 144 | 27,000 | 1,440 |
| 2007-08-17 | 151 | 151 | 145 | 145 | 45,000 | 1,450 |
| 2007-08-16 | 154 | 155 | 150 | 155 | 39,000 | 1,550 |
| 2007-08-15 | 150 | 156 | 149 | 155 | 27,000 | 1,550 |
| 2007-08-14 | 161 | 161 | 152 | 153 | 50,000 | 1,530 |
| 2007-08-13 | 164 | 164 | 160 | 160 | 13,000 | 1,600 |
| 2007-08-10 | 168 | 168 | 157 | 159 | 30,000 | 1,590 |
| 2007-08-09 | 173 | 173 | 168 | 169 | 27,000 | 1,690 |
| 2007-08-08 | 173 | 175 | 170 | 170 | 46,000 | 1,700 |
| 2007-08-07 | 173 | 175 | 173 | 173 | 4,000 | 1,730 |
| 2007-08-06 | 175 | 175 | 173 | 173 | 25,000 | 1,730 |
| 2007-08-03 | 174 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2007-08-02 | 177 | 177 | 174 | 175 | 13,000 | 1,750 |
| 2007-08-01 | 175 | 177 | 175 | 175 | 6,000 | 1,750 |
| 2007-07-31 | 174 | 178 | 174 | 177 | 7,000 | 1,770 |
| 2007-07-30 | 170 | 173 | 170 | 173 | 12,000 | 1,730 |
| 2007-07-27 | 174 | 177 | 172 | 172 | 30,000 | 1,720 |
| 2007-07-26 | 182 | 182 | 176 | 176 | 13,000 | 1,760 |
| 2007-07-25 | 178 | 180 | 176 | 180 | 14,000 | 1,800 |
| 2007-07-24 | 181 | 181 | 180 | 180 | 22,000 | 1,800 |
| 2007-07-23 | 179 | 183 | 178 | 181 | 49,000 | 1,810 |
| 2007-07-20 | 184 | 184 | 180 | 181 | 32,000 | 1,810 |
| 2007-07-19 | 185 | 188 | 185 | 185 | 22,000 | 1,850 |
| 2007-07-18 | 189 | 189 | 185 | 185 | 10,000 | 1,850 |
| 2007-07-17 | 190 | 190 | 186 | 187 | 20,000 | 1,870 |
| 2007-07-13 | 189 | 189 | 187 | 188 | 28,000 | 1,880 |
| 2007-07-12 | 192 | 192 | 189 | 189 | 23,000 | 1,890 |
| 2007-07-11 | 186 | 191 | 186 | 190 | 31,000 | 1,900 |
| 2007-07-10 | 189 | 189 | 187 | 187 | 22,000 | 1,870 |
| 2007-07-09 | 192 | 194 | 183 | 188 | 105,000 | 1,880 |
| 2007-07-06 | 183 | 207 | 180 | 192 | 440,000 | 1,920 |
| 2007-07-05 | 176 | 188 | 176 | 178 | 108,000 | 1,780 |
| 2007-07-04 | 178 | 178 | 174 | 176 | 37,000 | 1,760 |
| 2007-07-03 | 179 | 179 | 178 | 178 | 19,000 | 1,780 |
| 2007-07-02 | 179 | 179 | 177 | 179 | 21,000 | 1,790 |
| 2007-06-29 | 179 | 179 | 177 | 178 | 10,000 | 1,780 |
| 2007-06-28 | 178 | 179 | 178 | 179 | 14,000 | 1,790 |
| 2007-06-27 | 177 | 179 | 177 | 178 | 14,000 | 1,780 |
| 2007-06-26 | 177 | 180 | 177 | 177 | 21,000 | 1,770 |
| 2007-06-25 | 178 | 178 | 176 | 177 | 40,000 | 1,770 |
| 2007-06-22 | 182 | 182 | 178 | 179 | 32,000 | 1,790 |
| 2007-06-21 | 180 | 181 | 180 | 180 | 44,000 | 1,800 |
| 2007-06-20 | 179 | 182 | 178 | 180 | 64,000 | 1,800 |
| 2007-06-19 | 178 | 178 | 176 | 177 | 16,000 | 1,770 |
| 2007-06-18 | 179 | 179 | 177 | 177 | 21,000 | 1,770 |
| 2007-06-15 | 178 | 179 | 177 | 179 | 24,000 | 1,790 |
| 2007-06-14 | 177 | 179 | 177 | 177 | 20,000 | 1,770 |
| 2007-06-13 | 177 | 179 | 176 | 179 | 26,000 | 1,790 |
| 2007-06-12 | 179 | 180 | 178 | 179 | 11,000 | 1,790 |
| 2007-06-11 | 177 | 181 | 177 | 179 | 62,000 | 1,790 |
| 2007-06-08 | 177 | 178 | 176 | 176 | 43,000 | 1,760 |
| 2007-06-07 | 180 | 180 | 177 | 179 | 50,000 | 1,790 |
| 2007-06-06 | 178 | 181 | 177 | 180 | 66,000 | 1,800 |
| 2007-06-05 | 181 | 181 | 177 | 177 | 20,000 | 1,770 |
| 2007-06-04 | 183 | 183 | 180 | 181 | 30,000 | 1,810 |
| 2007-06-01 | 185 | 185 | 181 | 181 | 7,000 | 1,810 |
| 2007-05-31 | 179 | 186 | 179 | 181 | 36,000 | 1,810 |
| 2007-05-30 | 178 | 179 | 176 | 179 | 22,000 | 1,790 |
| 2007-05-29 | 175 | 178 | 175 | 178 | 31,000 | 1,780 |
| 2007-05-28 | 173 | 174 | 172 | 174 | 16,000 | 1,740 |
| 2007-05-25 | 173 | 175 | 170 | 174 | 16,000 | 1,740 |
| 2007-05-24 | 179 | 180 | 176 | 176 | 9,000 | 1,760 |
| 2007-05-23 | 179 | 179 | 176 | 177 | 13,000 | 1,770 |
| 2007-05-22 | 172 | 174 | 167 | 174 | 41,000 | 1,740 |
| 2007-05-21 | 173 | 178 | 171 | 171 | 25,000 | 1,710 |
| 2007-05-18 | 174 | 174 | 170 | 172 | 28,000 | 1,720 |
| 2007-05-17 | 179 | 179 | 170 | 172 | 34,000 | 1,720 |
| 2007-05-16 | 178 | 180 | 178 | 178 | 54,000 | 1,780 |
| 2007-05-15 | 182 | 186 | 180 | 185 | 36,000 | 1,850 |
| 2007-05-14 | 187 | 190 | 184 | 186 | 72,000 | 1,860 |
| 2007-05-11 | 194 | 197 | 190 | 191 | 72,000 | 1,910 |
| 2007-05-10 | 194 | 195 | 191 | 195 | 41,000 | 1,950 |
| 2007-05-09 | 190 | 193 | 189 | 192 | 21,000 | 1,920 |
| 2007-05-08 | 192 | 194 | 191 | 191 | 35,000 | 1,910 |
| 2007-05-07 | 187 | 191 | 187 | 191 | 22,000 | 1,910 |
| 2007-05-02 | 186 | 186 | 183 | 185 | 27,000 | 1,850 |
| 2007-05-01 | 188 | 189 | 185 | 185 | 17,000 | 1,850 |
| 2007-04-27 | 186 | 188 | 184 | 187 | 20,000 | 1,870 |
| 2007-04-26 | 186 | 187 | 181 | 183 | 23,000 | 1,830 |
| 2007-04-25 | 185 | 191 | 182 | 182 | 16,000 | 1,820 |
| 2007-04-24 | 178 | 183 | 178 | 183 | 24,000 | 1,830 |
| 2007-04-23 | 189 | 189 | 180 | 182 | 46,000 | 1,820 |
| 2007-04-20 | 189 | 190 | 186 | 186 | 29,000 | 1,860 |
| 2007-04-19 | 193 | 193 | 188 | 190 | 75,000 | 1,900 |
| 2007-04-18 | 197 | 203 | 194 | 197 | 47,000 | 1,970 |
| 2007-04-17 | 202 | 202 | 196 | 198 | 70,000 | 1,980 |
| 2007-04-16 | 203 | 205 | 201 | 202 | 31,000 | 2,020 |
| 2007-04-13 | 205 | 205 | 202 | 204 | 20,000 | 2,040 |
| 2007-04-12 | 204 | 204 | 204 | 204 | 17,000 | 2,040 |
| 2007-04-11 | 204 | 207 | 204 | 207 | 7,000 | 2,070 |
| 2007-04-10 | 206 | 208 | 206 | 207 | 6,000 | 2,070 |
| 2007-04-09 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2007-04-06 | 206 | 208 | 206 | 207 | 17,000 | 2,070 |
| 2007-04-05 | 206 | 208 | 205 | 208 | 49,000 | 2,080 |
| 2007-04-04 | 206 | 206 | 203 | 205 | 37,000 | 2,050 |
| 2007-04-03 | 202 | 205 | 202 | 204 | 47,000 | 2,040 |
| 2007-04-02 | 206 | 206 | 204 | 205 | 25,000 | 2,050 |
| 2007-03-30 | 206 | 207 | 204 | 206 | 20,000 | 2,060 |
| 2007-03-29 | 205 | 206 | 203 | 206 | 26,000 | 2,060 |
| 2007-03-28 | 205 | 209 | 203 | 207 | 50,000 | 2,070 |
| 2007-03-27 | 212 | 215 | 210 | 210 | 20,000 | 2,100 |
| 2007-03-26 | 218 | 218 | 215 | 216 | 86,000 | 2,160 |
| 2007-03-23 | 218 | 219 | 214 | 216 | 67,000 | 2,160 |
| 2007-03-22 | 214 | 220 | 214 | 216 | 58,000 | 2,160 |
| 2007-03-20 | 216 | 216 | 211 | 213 | 37,000 | 2,130 |
| 2007-03-19 | 214 | 218 | 213 | 215 | 18,000 | 2,150 |
| 2007-03-16 | 216 | 216 | 213 | 215 | 22,000 | 2,150 |
| 2007-03-15 | 215 | 217 | 214 | 214 | 30,000 | 2,140 |
| 2007-03-14 | 212 | 213 | 210 | 213 | 75,000 | 2,130 |
| 2007-03-13 | 215 | 216 | 213 | 216 | 52,000 | 2,160 |
| 2007-03-12 | 211 | 213 | 211 | 213 | 18,000 | 2,130 |
| 2007-03-09 | 210 | 211 | 208 | 209 | 38,000 | 2,090 |
| 2007-03-08 | 207 | 207 | 205 | 207 | 38,000 | 2,070 |
| 2007-03-07 | 212 | 215 | 207 | 207 | 46,000 | 2,070 |
| 2007-03-06 | 203 | 208 | 203 | 208 | 29,000 | 2,080 |
| 2007-03-05 | 209 | 209 | 202 | 203 | 99,000 | 2,030 |
| 2007-03-02 | 210 | 212 | 209 | 212 | 60,000 | 2,120 |
| 2007-03-01 | 215 | 218 | 212 | 213 | 33,000 | 2,130 |
| 2007-02-28 | 200 | 216 | 199 | 216 | 96,000 | 2,160 |
| 2007-02-27 | 228 | 228 | 220 | 223 | 75,000 | 2,230 |
| 2007-02-26 | 228 | 230 | 226 | 228 | 69,000 | 2,280 |
| 2007-02-23 | 225 | 226 | 223 | 225 | 65,000 | 2,250 |
| 2007-02-22 | 224 | 227 | 223 | 225 | 99,000 | 2,250 |
| 2007-02-21 | 220 | 226 | 220 | 223 | 67,000 | 2,230 |
| 2007-02-20 | 216 | 218 | 216 | 218 | 22,000 | 2,180 |
| 2007-02-19 | 215 | 217 | 214 | 215 | 25,000 | 2,150 |
| 2007-02-16 | 213 | 215 | 212 | 215 | 30,000 | 2,150 |
| 2007-02-15 | 215 | 216 | 213 | 215 | 60,000 | 2,150 |
| 2007-02-14 | 215 | 219 | 211 | 214 | 104,000 | 2,140 |
| 2007-02-13 | 212 | 214 | 209 | 211 | 99,000 | 2,110 |
| 2007-02-09 | 206 | 213 | 206 | 213 | 61,000 | 2,130 |
| 2007-02-08 | 208 | 208 | 207 | 208 | 19,000 | 2,080 |
| 2007-02-07 | 209 | 210 | 208 | 208 | 33,000 | 2,080 |
| 2007-02-06 | 208 | 210 | 206 | 209 | 14,000 | 2,090 |
| 2007-02-05 | 205 | 208 | 205 | 208 | 16,000 | 2,080 |
| 2007-02-02 | 207 | 207 | 205 | 207 | 33,000 | 2,070 |
| 2007-02-01 | 207 | 210 | 207 | 207 | 52,000 | 2,070 |
| 2007-01-31 | 209 | 209 | 207 | 207 | 22,000 | 2,070 |
| 2007-01-30 | 209 | 214 | 209 | 210 | 98,000 | 2,100 |
| 2007-01-29 | 210 | 210 | 206 | 210 | 76,000 | 2,100 |
| 2007-01-26 | 210 | 211 | 208 | 210 | 29,000 | 2,100 |
| 2007-01-25 | 213 | 214 | 208 | 212 | 65,000 | 2,120 |
| 2007-01-24 | 219 | 222 | 210 | 210 | 166,000 | 2,100 |
| 2007-01-23 | 206 | 216 | 206 | 215 | 211,000 | 2,150 |
| 2007-01-22 | 206 | 207 | 203 | 204 | 166,000 | 2,040 |
| 2007-01-19 | 200 | 204 | 199 | 204 | 89,000 | 2,040 |
| 2007-01-18 | 202 | 205 | 197 | 201 | 166,000 | 2,010 |
| 2007-01-17 | 204 | 206 | 201 | 204 | 76,000 | 2,040 |
| 2007-01-16 | 203 | 204 | 196 | 198 | 156,000 | 1,980 |
| 2007-01-15 | 203 | 206 | 202 | 206 | 142,000 | 2,060 |
| 2007-01-12 | 210 | 210 | 206 | 210 | 15,000 | 2,100 |
| 2007-01-11 | 208 | 209 | 207 | 209 | 20,000 | 2,090 |
| 2007-01-10 | 209 | 210 | 208 | 210 | 22,000 | 2,100 |
| 2007-01-09 | 212 | 213 | 209 | 209 | 51,000 | 2,090 |
| 2007-01-05 | 212 | 212 | 210 | 211 | 20,000 | 2,110 |
| 2007-01-04 | 212 | 212 | 209 | 210 | 14,000 | 2,100 |
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
