6772 東京コスモス電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 106 | 106 | 101 | 103 | 12,000 | 1,030 |
| 2009-12-29 | 108 | 110 | 105 | 105 | 10,000 | 1,050 |
| 2009-12-28 | 103 | 109 | 103 | 105 | 20,000 | 1,050 |
| 2009-12-25 | 105 | 105 | 102 | 103 | 32,000 | 1,030 |
| 2009-12-24 | 104 | 110 | 101 | 110 | 14,000 | 1,100 |
| 2009-12-22 | 104 | 104 | 101 | 104 | 11,000 | 1,040 |
| 2009-12-21 | 102 | 104 | 102 | 104 | 7,000 | 1,040 |
| 2009-12-18 | 106 | 107 | 101 | 106 | 28,000 | 1,060 |
| 2009-12-17 | 101 | 105 | 101 | 102 | 14,000 | 1,020 |
| 2009-12-16 | 98 | 100 | 98 | 100 | 7,000 | 1,000 |
| 2009-12-15 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-12-14 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-12-11 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2009-12-10 | 96 | 96 | 93 | 93 | 7,000 | 930 |
| 2009-12-09 | 95 | 95 | 92 | 92 | 4,000 | 920 |
| 2009-12-08 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2009-12-07 | 98 | 98 | 94 | 94 | 11,000 | 940 |
| 2009-12-04 | 98 | 98 | 93 | 97 | 24,000 | 970 |
| 2009-12-03 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-12-01 | 94 | 97 | 92 | 92 | 9,000 | 920 |
| 2009-11-30 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2009-11-27 | 98 | 98 | 97 | 98 | 6,000 | 980 |
| 2009-11-26 | 96 | 97 | 94 | 94 | 7,000 | 940 |
| 2009-11-25 | 96 | 97 | 95 | 97 | 13,000 | 970 |
| 2009-11-24 | 97 | 103 | 96 | 101 | 7,000 | 1,010 |
| 2009-11-20 | 94 | 97 | 94 | 95 | 13,000 | 950 |
| 2009-11-19 | 91 | 94 | 91 | 94 | 9,000 | 940 |
| 2009-11-18 | 90 | 92 | 90 | 90 | 52,000 | 900 |
| 2009-11-17 | 86 | 93 | 84 | 90 | 35,000 | 900 |
| 2009-11-16 | 91 | 91 | 90 | 90 | 10,000 | 900 |
| 2009-11-13 | 91 | 93 | 90 | 93 | 7,000 | 930 |
| 2009-11-12 | 93 | 95 | 91 | 91 | 6,000 | 910 |
| 2009-11-11 | 97 | 97 | 96 | 96 | 4,000 | 960 |
| 2009-11-10 | 95 | 98 | 94 | 96 | 8,000 | 960 |
| 2009-11-09 | 100 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2009-11-06 | 96 | 101 | 96 | 99 | 8,000 | 990 |
| 2009-11-05 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2009-11-04 | 101 | 101 | 95 | 99 | 5,000 | 990 |
| 2009-11-02 | 95 | 99 | 95 | 99 | 5,000 | 990 |
| 2009-10-30 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2009-10-29 | 94 | 97 | 94 | 96 | 6,000 | 960 |
| 2009-10-28 | 96 | 103 | 96 | 99 | 12,000 | 990 |
| 2009-10-27 | 98 | 98 | 93 | 97 | 9,000 | 970 |
| 2009-10-26 | 100 | 102 | 98 | 98 | 5,000 | 980 |
| 2009-10-23 | 100 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2009-10-22 | 103 | 103 | 98 | 102 | 5,000 | 1,020 |
| 2009-10-20 | 101 | 104 | 101 | 104 | 2,000 | 1,040 |
| 2009-10-16 | 100 | 104 | 100 | 104 | 6,000 | 1,040 |
| 2009-10-15 | 104 | 104 | 101 | 103 | 8,000 | 1,030 |
| 2009-10-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-10-13 | 99 | 105 | 99 | 103 | 14,000 | 1,030 |
| 2009-10-09 | 98 | 100 | 96 | 99 | 18,000 | 990 |
| 2009-10-08 | 99 | 100 | 98 | 98 | 8,000 | 980 |
| 2009-10-07 | 95 | 99 | 95 | 99 | 6,000 | 990 |
| 2009-10-06 | 93 | 95 | 93 | 95 | 8,000 | 950 |
| 2009-10-05 | 93 | 95 | 93 | 93 | 6,000 | 930 |
| 2009-10-02 | 94 | 97 | 93 | 93 | 37,000 | 930 |
| 2009-10-01 | 97 | 101 | 97 | 99 | 24,000 | 990 |
| 2009-09-30 | 104 | 104 | 97 | 102 | 23,000 | 1,020 |
| 2009-09-29 | 102 | 106 | 102 | 103 | 9,000 | 1,030 |
| 2009-09-28 | 102 | 105 | 100 | 101 | 23,000 | 1,010 |
| 2009-09-25 | 105 | 108 | 104 | 108 | 19,000 | 1,080 |
| 2009-09-24 | 106 | 108 | 105 | 108 | 15,000 | 1,080 |
| 2009-09-18 | 108 | 108 | 105 | 107 | 9,000 | 1,070 |
| 2009-09-17 | 107 | 109 | 106 | 108 | 58,000 | 1,080 |
| 2009-09-16 | 107 | 111 | 105 | 107 | 35,000 | 1,070 |
| 2009-09-15 | 114 | 115 | 106 | 107 | 68,000 | 1,070 |
| 2009-09-14 | 117 | 117 | 111 | 111 | 12,000 | 1,110 |
| 2009-09-11 | 118 | 122 | 117 | 120 | 70,000 | 1,200 |
| 2009-09-10 | 111 | 120 | 111 | 117 | 75,000 | 1,170 |
| 2009-09-09 | 117 | 117 | 110 | 111 | 52,000 | 1,110 |
| 2009-09-08 | 116 | 117 | 115 | 115 | 36,000 | 1,150 |
| 2009-09-07 | 115 | 116 | 114 | 116 | 35,000 | 1,160 |
| 2009-09-04 | 117 | 119 | 116 | 117 | 72,000 | 1,170 |
| 2009-09-03 | 128 | 128 | 119 | 120 | 155,000 | 1,200 |
| 2009-09-02 | 137 | 138 | 125 | 129 | 171,000 | 1,290 |
| 2009-09-01 | 140 | 144 | 137 | 140 | 427,000 | 1,400 |
| 2009-08-31 | 125 | 137 | 125 | 132 | 560,000 | 1,320 |
| 2009-08-28 | 123 | 125 | 120 | 120 | 38,000 | 1,200 |
| 2009-08-27 | 121 | 123 | 116 | 119 | 101,000 | 1,190 |
| 2009-08-26 | 110 | 139 | 110 | 125 | 1,054,000 | 1,250 |
| 2009-08-25 | 104 | 110 | 103 | 106 | 34,000 | 1,060 |
| 2009-08-24 | 104 | 107 | 103 | 104 | 14,000 | 1,040 |
| 2009-08-21 | 109 | 109 | 104 | 109 | 3,000 | 1,090 |
| 2009-08-20 | 109 | 109 | 109 | 109 | 7,000 | 1,090 |
| 2009-08-19 | 109 | 109 | 104 | 104 | 11,000 | 1,040 |
| 2009-08-18 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2009-08-17 | 111 | 111 | 110 | 111 | 11,000 | 1,110 |
| 2009-08-14 | 110 | 112 | 110 | 112 | 3,000 | 1,120 |
| 2009-08-13 | 110 | 112 | 110 | 110 | 4,000 | 1,100 |
| 2009-08-12 | 107 | 112 | 107 | 112 | 10,000 | 1,120 |
| 2009-08-11 | 111 | 112 | 104 | 112 | 27,000 | 1,120 |
| 2009-08-10 | 112 | 112 | 110 | 111 | 16,000 | 1,110 |
| 2009-08-07 | 112 | 114 | 111 | 113 | 17,000 | 1,130 |
| 2009-08-06 | 112 | 113 | 109 | 113 | 19,000 | 1,130 |
| 2009-08-05 | 114 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2009-08-04 | 114 | 120 | 113 | 116 | 50,000 | 1,160 |
| 2009-08-03 | 113 | 113 | 112 | 112 | 20,000 | 1,120 |
| 2009-07-31 | 115 | 115 | 112 | 112 | 29,000 | 1,120 |
| 2009-07-30 | 118 | 119 | 112 | 117 | 70,000 | 1,170 |
| 2009-07-29 | 113 | 122 | 113 | 116 | 201,000 | 1,160 |
| 2009-07-28 | 108 | 128 | 105 | 128 | 494,000 | 1,280 |
| 2009-07-27 | 97 | 102 | 97 | 98 | 61,000 | 980 |
| 2009-07-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-07-22 | 95 | 95 | 93 | 95 | 6,000 | 950 |
| 2009-07-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-07-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-07-15 | 89 | 89 | 87 | 87 | 3,000 | 870 |
| 2009-07-14 | 85 | 89 | 85 | 87 | 5,000 | 870 |
| 2009-07-13 | 92 | 92 | 90 | 90 | 13,000 | 900 |
| 2009-07-10 | 94 | 98 | 93 | 93 | 6,000 | 930 |
| 2009-07-09 | 97 | 98 | 93 | 93 | 12,000 | 930 |
| 2009-07-08 | 98 | 99 | 96 | 99 | 7,000 | 990 |
| 2009-07-07 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2009-07-03 | 100 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2009-07-02 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2009-07-01 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2009-06-30 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2009-06-29 | 108 | 108 | 103 | 103 | 4,000 | 1,030 |
| 2009-06-26 | 108 | 108 | 106 | 106 | 6,000 | 1,060 |
| 2009-06-25 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-06-24 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-06-23 | 100 | 102 | 100 | 101 | 49,000 | 1,010 |
| 2009-06-22 | 105 | 105 | 101 | 104 | 11,000 | 1,040 |
| 2009-06-19 | 108 | 108 | 105 | 105 | 8,000 | 1,050 |
| 2009-06-18 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2009-06-16 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2009-06-15 | 110 | 110 | 106 | 110 | 9,000 | 1,100 |
| 2009-06-12 | 103 | 108 | 100 | 108 | 32,000 | 1,080 |
| 2009-06-11 | 108 | 108 | 103 | 104 | 12,000 | 1,040 |
| 2009-06-10 | 108 | 109 | 107 | 109 | 23,000 | 1,090 |
| 2009-06-09 | 113 | 115 | 108 | 108 | 21,000 | 1,080 |
| 2009-06-08 | 113 | 115 | 108 | 110 | 44,000 | 1,100 |
| 2009-06-05 | 102 | 115 | 102 | 115 | 28,000 | 1,150 |
| 2009-06-04 | 98 | 100 | 98 | 100 | 18,000 | 1,000 |
| 2009-06-03 | 95 | 95 | 93 | 93 | 8,000 | 930 |
| 2009-06-02 | 98 | 99 | 94 | 94 | 9,000 | 940 |
| 2009-06-01 | 94 | 98 | 94 | 98 | 6,000 | 980 |
| 2009-05-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-05-28 | 94 | 94 | 93 | 94 | 7,000 | 940 |
| 2009-05-27 | 92 | 95 | 92 | 95 | 6,000 | 950 |
| 2009-05-26 | 90 | 90 | 85 | 90 | 8,000 | 900 |
| 2009-05-25 | 80 | 90 | 80 | 90 | 13,000 | 900 |
| 2009-05-22 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2009-05-20 | 81 | 81 | 77 | 81 | 5,000 | 810 |
| 2009-05-19 | 79 | 80 | 78 | 78 | 6,000 | 780 |
| 2009-05-18 | 77 | 78 | 77 | 78 | 8,000 | 780 |
| 2009-05-15 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2009-05-14 | 81 | 81 | 76 | 76 | 13,000 | 760 |
| 2009-05-13 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2009-05-12 | 79 | 79 | 75 | 79 | 5,000 | 790 |
| 2009-05-11 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2009-05-08 | 73 | 78 | 70 | 78 | 19,000 | 780 |
| 2009-05-07 | 77 | 77 | 72 | 72 | 11,000 | 720 |
| 2009-05-01 | 69 | 73 | 69 | 73 | 7,000 | 730 |
| 2009-04-30 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2009-04-28 | 72 | 80 | 71 | 77 | 11,000 | 770 |
| 2009-04-27 | 68 | 70 | 68 | 70 | 7,000 | 700 |
| 2009-04-24 | 75 | 75 | 59 | 68 | 34,000 | 680 |
| 2009-04-22 | 72 | 72 | 70 | 70 | 3,000 | 700 |
| 2009-04-21 | 72 | 72 | 70 | 70 | 6,000 | 700 |
| 2009-04-20 | 71 | 73 | 71 | 73 | 6,000 | 730 |
| 2009-04-16 | 69 | 73 | 69 | 71 | 13,000 | 710 |
| 2009-04-15 | 72 | 74 | 66 | 69 | 24,000 | 690 |
| 2009-04-14 | 73 | 73 | 66 | 67 | 16,000 | 670 |
| 2009-04-13 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2009-04-10 | 68 | 69 | 67 | 68 | 16,000 | 680 |
| 2009-04-09 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-04-08 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-04-07 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2009-04-06 | 66 | 68 | 64 | 67 | 10,000 | 670 |
| 2009-04-03 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-04-02 | 65 | 67 | 65 | 67 | 4,000 | 670 |
| 2009-04-01 | 66 | 66 | 65 | 65 | 11,000 | 650 |
| 2009-03-31 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-03-27 | 68 | 70 | 65 | 70 | 17,000 | 700 |
| 2009-03-26 | 63 | 68 | 63 | 68 | 9,000 | 680 |
| 2009-03-25 | 61 | 63 | 61 | 63 | 4,000 | 630 |
| 2009-03-24 | 64 | 64 | 63 | 63 | 3,000 | 630 |
| 2009-03-23 | 59 | 60 | 59 | 60 | 4,000 | 600 |
| 2009-03-19 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2009-03-17 | 60 | 60 | 57 | 57 | 3,000 | 570 |
| 2009-03-16 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2009-03-11 | 57 | 60 | 57 | 60 | 5,000 | 600 |
| 2009-03-10 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-03-06 | 55 | 58 | 55 | 58 | 3,000 | 580 |
| 2009-03-04 | 58 | 59 | 58 | 59 | 2,000 | 590 |
| 2009-03-03 | 52 | 59 | 52 | 59 | 7,000 | 590 |
| 2009-03-02 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2009-02-27 | 58 | 59 | 56 | 59 | 14,000 | 590 |
| 2009-02-26 | 57 | 57 | 56 | 56 | 6,000 | 560 |
| 2009-02-25 | 55 | 58 | 55 | 58 | 5,000 | 580 |
| 2009-02-24 | 53 | 55 | 53 | 54 | 7,000 | 540 |
| 2009-02-23 | 57 | 57 | 54 | 54 | 12,000 | 540 |
| 2009-02-20 | 63 | 63 | 59 | 59 | 6,000 | 590 |
| 2009-02-18 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-02-13 | 67 | 67 | 65 | 67 | 6,000 | 670 |
| 2009-02-12 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2009-02-10 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-02-09 | 65 | 65 | 63 | 63 | 21,000 | 630 |
| 2009-02-06 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-02-05 | 61 | 65 | 60 | 65 | 13,000 | 650 |
| 2009-02-04 | 60 | 61 | 60 | 61 | 3,000 | 610 |
| 2009-02-03 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-02-02 | 61 | 61 | 60 | 61 | 17,000 | 610 |
| 2009-01-30 | 59 | 61 | 59 | 60 | 15,000 | 600 |
| 2009-01-29 | 60 | 60 | 59 | 60 | 46,000 | 600 |
| 2009-01-28 | 61 | 61 | 60 | 60 | 8,000 | 600 |
| 2009-01-27 | 62 | 62 | 61 | 61 | 31,000 | 610 |
| 2009-01-26 | 60 | 65 | 60 | 63 | 6,000 | 630 |
| 2009-01-23 | 62 | 62 | 60 | 60 | 14,000 | 600 |
| 2009-01-22 | 64 | 64 | 61 | 61 | 26,000 | 610 |
| 2009-01-21 | 64 | 65 | 64 | 64 | 5,000 | 640 |
| 2009-01-20 | 67 | 67 | 65 | 67 | 26,000 | 670 |
| 2009-01-19 | 67 | 67 | 66 | 66 | 8,000 | 660 |
| 2009-01-16 | 70 | 70 | 67 | 68 | 7,000 | 680 |
| 2009-01-13 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2009-01-09 | 70 | 71 | 70 | 71 | 12,000 | 710 |
| 2009-01-08 | 68 | 70 | 68 | 70 | 18,000 | 700 |
| 2009-01-07 | 68 | 69 | 67 | 67 | 18,000 | 670 |
| 2009-01-06 | 65 | 69 | 65 | 67 | 34,000 | 670 |
| 2009-01-05 | 68 | 69 | 68 | 69 | 4,000 | 690 |
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
