6772 東京コスモス電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2008-12-29 | 70 | 70 | 67 | 70 | 10,000 | 700 |
| 2008-12-26 | 70 | 73 | 70 | 70 | 23,000 | 700 |
| 2008-12-25 | 66 | 67 | 66 | 67 | 8,000 | 670 |
| 2008-12-24 | 68 | 68 | 64 | 68 | 16,000 | 680 |
| 2008-12-22 | 70 | 70 | 66 | 68 | 10,000 | 680 |
| 2008-12-19 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2008-12-18 | 68 | 68 | 68 | 68 | 9,000 | 680 |
| 2008-12-17 | 73 | 73 | 65 | 70 | 20,000 | 700 |
| 2008-12-16 | 65 | 69 | 65 | 68 | 30,000 | 680 |
| 2008-12-15 | 73 | 74 | 69 | 69 | 3,000 | 690 |
| 2008-12-11 | 74 | 74 | 69 | 72 | 13,000 | 720 |
| 2008-12-10 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 2008-12-09 | 70 | 72 | 69 | 72 | 7,000 | 720 |
| 2008-12-05 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2008-12-04 | 68 | 71 | 67 | 71 | 6,000 | 710 |
| 2008-12-03 | 69 | 70 | 69 | 70 | 6,000 | 700 |
| 2008-12-02 | 68 | 69 | 68 | 69 | 4,000 | 690 |
| 2008-12-01 | 76 | 76 | 66 | 70 | 15,000 | 700 |
| 2008-11-28 | 76 | 76 | 75 | 75 | 5,000 | 750 |
| 2008-11-27 | 76 | 76 | 72 | 76 | 8,000 | 760 |
| 2008-11-26 | 75 | 77 | 75 | 77 | 4,000 | 770 |
| 2008-11-25 | 74 | 77 | 74 | 77 | 4,000 | 770 |
| 2008-11-21 | 75 | 76 | 75 | 75 | 12,000 | 750 |
| 2008-11-20 | 77 | 77 | 76 | 76 | 11,000 | 760 |
| 2008-11-19 | 81 | 81 | 79 | 79 | 5,000 | 790 |
| 2008-11-18 | 81 | 81 | 79 | 79 | 5,000 | 790 |
| 2008-11-14 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2008-11-13 | 85 | 85 | 82 | 82 | 3,000 | 820 |
| 2008-11-12 | 86 | 87 | 82 | 87 | 9,000 | 870 |
| 2008-11-11 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2008-11-10 | 85 | 85 | 83 | 85 | 15,000 | 850 |
| 2008-11-07 | 84 | 85 | 81 | 84 | 7,000 | 840 |
| 2008-11-06 | 85 | 85 | 84 | 84 | 8,000 | 840 |
| 2008-11-05 | 82 | 85 | 82 | 85 | 8,000 | 850 |
| 2008-11-04 | 81 | 83 | 78 | 78 | 6,000 | 780 |
| 2008-10-31 | 80 | 80 | 75 | 78 | 16,000 | 780 |
| 2008-10-30 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2008-10-29 | 80 | 81 | 80 | 80 | 4,000 | 800 |
| 2008-10-28 | 79 | 79 | 72 | 77 | 10,000 | 770 |
| 2008-10-27 | 74 | 78 | 74 | 77 | 73,000 | 770 |
| 2008-10-24 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2008-10-23 | 78 | 82 | 75 | 82 | 8,000 | 820 |
| 2008-10-22 | 83 | 83 | 82 | 82 | 5,000 | 820 |
| 2008-10-21 | 84 | 84 | 81 | 82 | 6,000 | 820 |
| 2008-10-20 | 84 | 84 | 83 | 83 | 21,000 | 830 |
| 2008-10-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-10-16 | 77 | 83 | 76 | 83 | 10,000 | 830 |
| 2008-10-15 | 81 | 84 | 81 | 84 | 4,000 | 840 |
| 2008-10-14 | 76 | 84 | 76 | 84 | 6,000 | 840 |
| 2008-10-10 | 69 | 71 | 64 | 67 | 18,000 | 670 |
| 2008-10-09 | 70 | 76 | 69 | 69 | 24,000 | 690 |
| 2008-10-08 | 75 | 75 | 60 | 65 | 31,000 | 650 |
| 2008-10-07 | 84 | 84 | 77 | 77 | 22,000 | 770 |
| 2008-10-06 | 91 | 91 | 80 | 85 | 12,000 | 850 |
| 2008-10-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-02 | 98 | 102 | 97 | 102 | 6,000 | 1,020 |
| 2008-10-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-09-30 | 97 | 97 | 96 | 96 | 4,000 | 960 |
| 2008-09-29 | 107 | 107 | 99 | 99 | 7,000 | 990 |
| 2008-09-26 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2008-09-25 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2008-09-24 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2008-09-22 | 102 | 102 | 96 | 98 | 9,000 | 980 |
| 2008-09-19 | 100 | 100 | 98 | 100 | 16,000 | 1,000 |
| 2008-09-18 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2008-09-17 | 99 | 99 | 95 | 99 | 21,000 | 990 |
| 2008-09-16 | 96 | 100 | 96 | 100 | 6,000 | 1,000 |
| 2008-09-12 | 100 | 100 | 96 | 100 | 5,000 | 1,000 |
| 2008-09-11 | 93 | 102 | 93 | 102 | 7,000 | 1,020 |
| 2008-09-10 | 95 | 95 | 89 | 95 | 8,000 | 950 |
| 2008-09-09 | 99 | 99 | 96 | 99 | 22,000 | 990 |
| 2008-09-08 | 101 | 101 | 98 | 98 | 3,000 | 980 |
| 2008-09-03 | 102 | 105 | 98 | 103 | 41,000 | 1,030 |
| 2008-09-01 | 99 | 102 | 97 | 102 | 22,000 | 1,020 |
| 2008-08-29 | 101 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2008-08-28 | 106 | 106 | 101 | 101 | 3,000 | 1,010 |
| 2008-08-27 | 100 | 105 | 100 | 101 | 7,000 | 1,010 |
| 2008-08-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-08-21 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2008-08-20 | 113 | 113 | 99 | 99 | 15,000 | 990 |
| 2008-08-19 | 101 | 101 | 98 | 98 | 13,000 | 980 |
| 2008-08-18 | 98 | 101 | 98 | 101 | 2,000 | 1,010 |
| 2008-08-15 | 98 | 103 | 96 | 103 | 6,000 | 1,030 |
| 2008-08-14 | 103 | 105 | 103 | 103 | 16,000 | 1,030 |
| 2008-08-13 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2008-08-11 | 112 | 112 | 110 | 110 | 7,000 | 1,100 |
| 2008-08-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-08-07 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2008-08-06 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2008-08-01 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-07-31 | 123 | 125 | 121 | 125 | 4,000 | 1,250 |
| 2008-07-30 | 127 | 127 | 120 | 120 | 3,000 | 1,200 |
| 2008-07-29 | 123 | 128 | 123 | 128 | 11,000 | 1,280 |
| 2008-07-28 | 128 | 128 | 123 | 123 | 33,000 | 1,230 |
| 2008-07-25 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-07-24 | 117 | 117 | 115 | 116 | 5,000 | 1,160 |
| 2008-07-23 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2008-07-22 | 112 | 113 | 110 | 111 | 9,000 | 1,110 |
| 2008-07-18 | 115 | 115 | 111 | 112 | 18,000 | 1,120 |
| 2008-07-17 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 2008-07-16 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2008-07-15 | 116 | 120 | 110 | 120 | 11,000 | 1,200 |
| 2008-07-14 | 120 | 123 | 120 | 123 | 2,000 | 1,230 |
| 2008-07-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-07-10 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2008-07-09 | 120 | 124 | 117 | 124 | 3,000 | 1,240 |
| 2008-07-08 | 125 | 125 | 121 | 121 | 3,000 | 1,210 |
| 2008-07-07 | 121 | 124 | 121 | 124 | 2,000 | 1,240 |
| 2008-07-04 | 130 | 130 | 121 | 124 | 7,000 | 1,240 |
| 2008-07-03 | 125 | 127 | 122 | 127 | 10,000 | 1,270 |
| 2008-07-02 | 131 | 131 | 127 | 127 | 19,000 | 1,270 |
| 2008-07-01 | 132 | 132 | 129 | 129 | 4,000 | 1,290 |
| 2008-06-30 | 131 | 132 | 129 | 129 | 3,000 | 1,290 |
| 2008-06-27 | 127 | 130 | 127 | 130 | 27,000 | 1,300 |
| 2008-06-26 | 130 | 130 | 128 | 128 | 12,000 | 1,280 |
| 2008-06-25 | 130 | 132 | 130 | 132 | 4,000 | 1,320 |
| 2008-06-24 | 132 | 132 | 130 | 132 | 13,000 | 1,320 |
| 2008-06-23 | 134 | 134 | 134 | 134 | 20,000 | 1,340 |
| 2008-06-20 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2008-06-18 | 131 | 133 | 130 | 133 | 10,000 | 1,330 |
| 2008-06-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-06-16 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2008-06-13 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2008-06-12 | 133 | 133 | 131 | 133 | 11,000 | 1,330 |
| 2008-06-11 | 132 | 135 | 131 | 135 | 16,000 | 1,350 |
| 2008-06-10 | 135 | 135 | 130 | 134 | 14,000 | 1,340 |
| 2008-06-09 | 134 | 134 | 133 | 133 | 5,000 | 1,330 |
| 2008-06-06 | 135 | 137 | 134 | 135 | 40,000 | 1,350 |
| 2008-06-05 | 134 | 134 | 132 | 134 | 9,000 | 1,340 |
| 2008-06-04 | 131 | 134 | 131 | 134 | 5,000 | 1,340 |
| 2008-06-03 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-06-02 | 126 | 132 | 126 | 132 | 17,000 | 1,320 |
| 2008-05-30 | 130 | 130 | 128 | 130 | 9,000 | 1,300 |
| 2008-05-29 | 133 | 133 | 129 | 129 | 5,000 | 1,290 |
| 2008-05-28 | 131 | 133 | 129 | 131 | 12,000 | 1,310 |
| 2008-05-27 | 129 | 132 | 129 | 132 | 6,000 | 1,320 |
| 2008-05-26 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2008-05-23 | 133 | 133 | 128 | 129 | 19,000 | 1,290 |
| 2008-05-22 | 128 | 132 | 126 | 129 | 11,000 | 1,290 |
| 2008-05-20 | 131 | 132 | 130 | 130 | 15,000 | 1,300 |
| 2008-05-19 | 128 | 131 | 127 | 130 | 16,000 | 1,300 |
| 2008-05-16 | 130 | 130 | 127 | 127 | 18,000 | 1,270 |
| 2008-05-15 | 125 | 128 | 125 | 128 | 9,000 | 1,280 |
| 2008-05-14 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2008-05-13 | 126 | 126 | 123 | 123 | 6,000 | 1,230 |
| 2008-05-12 | 123 | 127 | 123 | 127 | 6,000 | 1,270 |
| 2008-05-09 | 129 | 129 | 125 | 126 | 9,000 | 1,260 |
| 2008-05-08 | 126 | 134 | 125 | 130 | 94,000 | 1,300 |
| 2008-05-07 | 118 | 123 | 118 | 123 | 37,000 | 1,230 |
| 2008-05-02 | 119 | 120 | 115 | 119 | 24,000 | 1,190 |
| 2008-05-01 | 115 | 117 | 115 | 117 | 22,000 | 1,170 |
| 2008-04-30 | 114 | 115 | 110 | 115 | 17,000 | 1,150 |
| 2008-04-28 | 114 | 115 | 112 | 114 | 9,000 | 1,140 |
| 2008-04-25 | 114 | 114 | 113 | 113 | 8,000 | 1,130 |
| 2008-04-24 | 114 | 114 | 110 | 110 | 19,000 | 1,100 |
| 2008-04-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-04-22 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
| 2008-04-21 | 114 | 115 | 114 | 115 | 28,000 | 1,150 |
| 2008-04-18 | 115 | 115 | 109 | 109 | 4,000 | 1,090 |
| 2008-04-17 | 111 | 114 | 110 | 114 | 11,000 | 1,140 |
| 2008-04-16 | 107 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2008-04-15 | 110 | 110 | 106 | 106 | 3,000 | 1,060 |
| 2008-04-14 | 104 | 110 | 104 | 110 | 11,000 | 1,100 |
| 2008-04-11 | 112 | 112 | 110 | 112 | 22,000 | 1,120 |
| 2008-04-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-04-09 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2008-04-08 | 116 | 116 | 114 | 114 | 12,000 | 1,140 |
| 2008-04-07 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2008-04-03 | 109 | 117 | 109 | 112 | 7,000 | 1,120 |
| 2008-04-02 | 113 | 113 | 108 | 113 | 5,000 | 1,130 |
| 2008-04-01 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2008-03-31 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-03-28 | 117 | 117 | 113 | 113 | 2,000 | 1,130 |
| 2008-03-27 | 113 | 120 | 113 | 119 | 11,000 | 1,190 |
| 2008-03-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-03-25 | 117 | 119 | 114 | 119 | 7,000 | 1,190 |
| 2008-03-24 | 117 | 117 | 113 | 117 | 15,000 | 1,170 |
| 2008-03-21 | 113 | 115 | 113 | 115 | 21,000 | 1,150 |
| 2008-03-19 | 115 | 115 | 110 | 113 | 17,000 | 1,130 |
| 2008-03-18 | 109 | 109 | 104 | 104 | 12,000 | 1,040 |
| 2008-03-17 | 106 | 112 | 102 | 110 | 26,000 | 1,100 |
| 2008-03-14 | 113 | 113 | 108 | 108 | 6,000 | 1,080 |
| 2008-03-13 | 111 | 112 | 111 | 112 | 3,000 | 1,120 |
| 2008-03-12 | 111 | 113 | 111 | 113 | 3,000 | 1,130 |
| 2008-03-11 | 107 | 110 | 103 | 110 | 7,000 | 1,100 |
| 2008-03-10 | 113 | 116 | 108 | 108 | 19,000 | 1,080 |
| 2008-03-07 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2008-03-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-03-05 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-03-04 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2008-03-03 | 122 | 122 | 118 | 118 | 10,000 | 1,180 |
| 2008-02-29 | 126 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2008-02-28 | 120 | 127 | 120 | 125 | 29,000 | 1,250 |
| 2008-02-27 | 122 | 122 | 115 | 120 | 11,000 | 1,200 |
| 2008-02-26 | 120 | 120 | 115 | 120 | 17,000 | 1,200 |
| 2008-02-25 | 117 | 120 | 116 | 120 | 13,000 | 1,200 |
| 2008-02-22 | 115 | 117 | 115 | 116 | 12,000 | 1,160 |
| 2008-02-21 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2008-02-19 | 120 | 123 | 120 | 122 | 16,000 | 1,220 |
| 2008-02-18 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2008-02-15 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2008-02-14 | 112 | 117 | 112 | 117 | 11,000 | 1,170 |
| 2008-02-13 | 112 | 114 | 111 | 111 | 12,000 | 1,110 |
| 2008-02-12 | 112 | 118 | 112 | 113 | 4,000 | 1,130 |
| 2008-02-08 | 111 | 119 | 111 | 119 | 3,000 | 1,190 |
| 2008-02-07 | 109 | 120 | 109 | 120 | 5,000 | 1,200 |
| 2008-02-06 | 113 | 113 | 109 | 109 | 11,000 | 1,090 |
| 2008-02-05 | 115 | 115 | 113 | 113 | 10,000 | 1,130 |
| 2008-02-04 | 123 | 123 | 119 | 119 | 8,000 | 1,190 |
| 2008-02-01 | 123 | 123 | 122 | 122 | 25,000 | 1,220 |
| 2008-01-31 | 121 | 121 | 119 | 119 | 8,000 | 1,190 |
| 2008-01-30 | 120 | 120 | 118 | 120 | 9,000 | 1,200 |
| 2008-01-29 | 116 | 116 | 110 | 110 | 8,000 | 1,100 |
| 2008-01-28 | 110 | 111 | 107 | 111 | 12,000 | 1,110 |
| 2008-01-25 | 100 | 109 | 100 | 108 | 24,000 | 1,080 |
| 2008-01-24 | 99 | 100 | 96 | 98 | 14,000 | 980 |
| 2008-01-23 | 92 | 96 | 92 | 93 | 39,000 | 930 |
| 2008-01-22 | 95 | 98 | 93 | 94 | 29,000 | 940 |
| 2008-01-21 | 101 | 101 | 99 | 100 | 25,000 | 1,000 |
| 2008-01-18 | 95 | 106 | 95 | 100 | 16,000 | 1,000 |
| 2008-01-17 | 92 | 98 | 92 | 98 | 33,000 | 980 |
| 2008-01-16 | 97 | 97 | 88 | 91 | 59,000 | 910 |
| 2008-01-15 | 105 | 110 | 102 | 105 | 15,000 | 1,050 |
| 2008-01-11 | 118 | 118 | 108 | 110 | 30,000 | 1,100 |
| 2008-01-10 | 120 | 120 | 118 | 118 | 5,000 | 1,180 |
| 2008-01-09 | 117 | 119 | 115 | 118 | 21,000 | 1,180 |
| 2008-01-08 | 119 | 119 | 117 | 117 | 19,000 | 1,170 |
| 2008-01-07 | 117 | 119 | 117 | 118 | 7,000 | 1,180 |
| 2008-01-04 | 115 | 117 | 115 | 117 | 20,000 | 1,170 |
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
