6772 東京コスモス電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 139 | 140 | 137 | 138 | 15,000 | 1,380 |
| 2010-12-29 | 141 | 142 | 139 | 139 | 18,000 | 1,390 |
| 2010-12-28 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
| 2010-12-27 | 132 | 137 | 132 | 135 | 17,000 | 1,350 |
| 2010-12-24 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2010-12-22 | 134 | 139 | 134 | 139 | 7,000 | 1,390 |
| 2010-12-21 | 137 | 138 | 131 | 137 | 20,000 | 1,370 |
| 2010-12-20 | 136 | 139 | 136 | 137 | 18,000 | 1,370 |
| 2010-12-17 | 136 | 140 | 135 | 139 | 37,000 | 1,390 |
| 2010-12-16 | 134 | 140 | 134 | 140 | 13,000 | 1,400 |
| 2010-12-15 | 137 | 140 | 136 | 137 | 15,000 | 1,370 |
| 2010-12-14 | 128 | 150 | 128 | 141 | 189,000 | 1,410 |
| 2010-12-13 | 128 | 131 | 127 | 127 | 19,000 | 1,270 |
| 2010-12-10 | 132 | 132 | 128 | 130 | 9,000 | 1,300 |
| 2010-12-09 | 131 | 131 | 129 | 131 | 21,000 | 1,310 |
| 2010-12-08 | 125 | 134 | 125 | 134 | 50,000 | 1,340 |
| 2010-12-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-12-06 | 117 | 126 | 117 | 126 | 26,000 | 1,260 |
| 2010-12-03 | 121 | 121 | 118 | 118 | 17,000 | 1,180 |
| 2010-12-02 | 118 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2010-12-01 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-11-30 | 119 | 120 | 119 | 120 | 11,000 | 1,200 |
| 2010-11-29 | 123 | 123 | 120 | 121 | 16,000 | 1,210 |
| 2010-11-26 | 124 | 124 | 121 | 123 | 6,000 | 1,230 |
| 2010-11-25 | 118 | 125 | 118 | 125 | 26,000 | 1,250 |
| 2010-11-24 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2010-11-22 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2010-11-19 | 119 | 122 | 118 | 118 | 14,000 | 1,180 |
| 2010-11-18 | 115 | 118 | 115 | 115 | 13,000 | 1,150 |
| 2010-11-17 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2010-11-16 | 118 | 118 | 116 | 116 | 5,000 | 1,160 |
| 2010-11-15 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-11-12 | 118 | 121 | 117 | 121 | 8,000 | 1,210 |
| 2010-11-11 | 125 | 125 | 118 | 121 | 33,000 | 1,210 |
| 2010-11-10 | 120 | 120 | 115 | 118 | 26,000 | 1,180 |
| 2010-11-09 | 110 | 127 | 110 | 115 | 131,000 | 1,150 |
| 2010-11-08 | 109 | 120 | 109 | 110 | 37,000 | 1,100 |
| 2010-11-05 | 104 | 107 | 104 | 106 | 11,000 | 1,060 |
| 2010-11-04 | 103 | 104 | 103 | 104 | 8,000 | 1,040 |
| 2010-11-02 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2010-10-29 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2010-10-28 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-10-27 | 108 | 110 | 106 | 106 | 3,000 | 1,060 |
| 2010-10-26 | 110 | 110 | 106 | 106 | 4,000 | 1,060 |
| 2010-10-25 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-10-21 | 107 | 107 | 105 | 106 | 6,000 | 1,060 |
| 2010-10-20 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-10-19 | 106 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2010-10-18 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-10-15 | 107 | 107 | 106 | 106 | 9,000 | 1,060 |
| 2010-10-14 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2010-10-13 | 109 | 109 | 108 | 109 | 8,000 | 1,090 |
| 2010-10-12 | 109 | 109 | 108 | 109 | 8,000 | 1,090 |
| 2010-10-08 | 110 | 110 | 108 | 108 | 5,000 | 1,080 |
| 2010-10-07 | 109 | 110 | 109 | 110 | 14,000 | 1,100 |
| 2010-10-06 | 109 | 109 | 109 | 109 | 17,000 | 1,090 |
| 2010-10-05 | 106 | 109 | 106 | 109 | 10,000 | 1,090 |
| 2010-10-04 | 111 | 111 | 110 | 111 | 10,000 | 1,110 |
| 2010-10-01 | 113 | 113 | 110 | 110 | 12,000 | 1,100 |
| 2010-09-30 | 111 | 111 | 111 | 111 | 7,000 | 1,110 |
| 2010-09-29 | 112 | 113 | 112 | 112 | 13,000 | 1,120 |
| 2010-09-28 | 113 | 117 | 110 | 115 | 46,000 | 1,150 |
| 2010-09-27 | 116 | 116 | 113 | 115 | 10,000 | 1,150 |
| 2010-09-24 | 116 | 118 | 116 | 117 | 63,000 | 1,170 |
| 2010-09-22 | 112 | 117 | 112 | 116 | 49,000 | 1,160 |
| 2010-09-21 | 110 | 114 | 110 | 114 | 20,000 | 1,140 |
| 2010-09-17 | 109 | 110 | 109 | 110 | 8,000 | 1,100 |
| 2010-09-16 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2010-09-15 | 109 | 109 | 105 | 108 | 7,000 | 1,080 |
| 2010-09-13 | 108 | 109 | 107 | 108 | 13,000 | 1,080 |
| 2010-09-10 | 105 | 108 | 105 | 106 | 10,000 | 1,060 |
| 2010-09-09 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 2010-09-08 | 104 | 106 | 104 | 106 | 4,000 | 1,060 |
| 2010-09-06 | 103 | 106 | 103 | 106 | 6,000 | 1,060 |
| 2010-09-02 | 108 | 108 | 103 | 104 | 10,000 | 1,040 |
| 2010-09-01 | 109 | 109 | 105 | 108 | 4,000 | 1,080 |
| 2010-08-31 | 104 | 106 | 104 | 104 | 6,000 | 1,040 |
| 2010-08-30 | 106 | 108 | 106 | 107 | 8,000 | 1,070 |
| 2010-08-27 | 103 | 106 | 100 | 106 | 16,000 | 1,060 |
| 2010-08-26 | 104 | 104 | 100 | 102 | 9,000 | 1,020 |
| 2010-08-25 | 105 | 106 | 101 | 103 | 35,000 | 1,030 |
| 2010-08-24 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2010-08-23 | 106 | 109 | 106 | 108 | 5,000 | 1,080 |
| 2010-08-20 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-08-19 | 108 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2010-08-18 | 111 | 111 | 107 | 107 | 9,000 | 1,070 |
| 2010-08-17 | 112 | 113 | 108 | 108 | 9,000 | 1,080 |
| 2010-08-16 | 109 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2010-08-13 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2010-08-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-08-11 | 112 | 112 | 110 | 110 | 7,000 | 1,100 |
| 2010-08-10 | 114 | 115 | 113 | 113 | 11,000 | 1,130 |
| 2010-08-09 | 108 | 119 | 108 | 112 | 50,000 | 1,120 |
| 2010-08-05 | 111 | 112 | 111 | 112 | 8,000 | 1,120 |
| 2010-08-04 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-08-03 | 111 | 113 | 111 | 112 | 11,000 | 1,120 |
| 2010-07-30 | 111 | 114 | 111 | 114 | 15,000 | 1,140 |
| 2010-07-29 | 116 | 116 | 114 | 114 | 6,000 | 1,140 |
| 2010-07-28 | 118 | 118 | 114 | 116 | 9,000 | 1,160 |
| 2010-07-27 | 110 | 117 | 110 | 117 | 15,000 | 1,170 |
| 2010-07-26 | 110 | 112 | 110 | 112 | 13,000 | 1,120 |
| 2010-07-23 | 112 | 115 | 105 | 110 | 44,000 | 1,100 |
| 2010-07-22 | 112 | 112 | 111 | 112 | 6,000 | 1,120 |
| 2010-07-21 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2010-07-20 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2010-07-16 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2010-07-15 | 117 | 117 | 114 | 114 | 19,000 | 1,140 |
| 2010-07-14 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2010-07-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-07-12 | 112 | 117 | 112 | 117 | 4,000 | 1,170 |
| 2010-07-09 | 111 | 114 | 111 | 114 | 11,000 | 1,140 |
| 2010-07-08 | 111 | 112 | 111 | 112 | 6,000 | 1,120 |
| 2010-07-07 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2010-07-06 | 108 | 112 | 107 | 112 | 11,000 | 1,120 |
| 2010-07-05 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2010-07-02 | 108 | 109 | 108 | 108 | 8,000 | 1,080 |
| 2010-07-01 | 107 | 107 | 106 | 107 | 11,000 | 1,070 |
| 2010-06-30 | 108 | 109 | 107 | 108 | 16,000 | 1,080 |
| 2010-06-29 | 115 | 115 | 111 | 111 | 20,000 | 1,110 |
| 2010-06-28 | 118 | 118 | 115 | 115 | 4,000 | 1,150 |
| 2010-06-25 | 119 | 119 | 117 | 118 | 7,000 | 1,180 |
| 2010-06-24 | 119 | 120 | 117 | 118 | 5,000 | 1,180 |
| 2010-06-23 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2010-06-22 | 119 | 119 | 119 | 119 | 12,000 | 1,190 |
| 2010-06-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2010-06-18 | 120 | 120 | 118 | 120 | 8,000 | 1,200 |
| 2010-06-17 | 119 | 121 | 118 | 118 | 10,000 | 1,180 |
| 2010-06-16 | 119 | 121 | 117 | 117 | 51,000 | 1,170 |
| 2010-06-15 | 117 | 117 | 116 | 117 | 31,000 | 1,170 |
| 2010-06-14 | 115 | 116 | 113 | 116 | 14,000 | 1,160 |
| 2010-06-11 | 113 | 114 | 113 | 114 | 17,000 | 1,140 |
| 2010-06-10 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2010-06-09 | 114 | 114 | 111 | 114 | 24,000 | 1,140 |
| 2010-06-08 | 115 | 116 | 115 | 116 | 9,000 | 1,160 |
| 2010-06-07 | 116 | 116 | 111 | 114 | 37,000 | 1,140 |
| 2010-06-04 | 123 | 123 | 121 | 121 | 8,000 | 1,210 |
| 2010-06-03 | 121 | 125 | 120 | 123 | 9,000 | 1,230 |
| 2010-06-02 | 118 | 121 | 118 | 120 | 7,000 | 1,200 |
| 2010-06-01 | 119 | 121 | 119 | 121 | 14,000 | 1,210 |
| 2010-05-31 | 116 | 122 | 116 | 120 | 10,000 | 1,200 |
| 2010-05-28 | 121 | 124 | 120 | 120 | 15,000 | 1,200 |
| 2010-05-27 | 115 | 120 | 115 | 120 | 9,000 | 1,200 |
| 2010-05-26 | 115 | 118 | 112 | 116 | 10,000 | 1,160 |
| 2010-05-25 | 113 | 115 | 111 | 115 | 35,000 | 1,150 |
| 2010-05-24 | 115 | 116 | 114 | 115 | 22,000 | 1,150 |
| 2010-05-21 | 116 | 120 | 115 | 120 | 24,000 | 1,200 |
| 2010-05-20 | 126 | 126 | 122 | 126 | 9,000 | 1,260 |
| 2010-05-19 | 123 | 127 | 119 | 126 | 37,000 | 1,260 |
| 2010-05-18 | 131 | 131 | 125 | 127 | 28,000 | 1,270 |
| 2010-05-17 | 134 | 134 | 129 | 130 | 38,000 | 1,300 |
| 2010-05-14 | 131 | 135 | 131 | 135 | 34,000 | 1,350 |
| 2010-05-13 | 137 | 138 | 130 | 130 | 90,000 | 1,300 |
| 2010-05-12 | 137 | 139 | 136 | 136 | 36,000 | 1,360 |
| 2010-05-11 | 137 | 140 | 134 | 135 | 67,000 | 1,350 |
| 2010-05-10 | 129 | 134 | 129 | 134 | 10,000 | 1,340 |
| 2010-05-07 | 130 | 132 | 125 | 132 | 42,000 | 1,320 |
| 2010-05-06 | 132 | 133 | 131 | 132 | 49,000 | 1,320 |
| 2010-04-30 | 135 | 138 | 135 | 138 | 48,000 | 1,380 |
| 2010-04-28 | 133 | 135 | 133 | 135 | 15,000 | 1,350 |
| 2010-04-27 | 133 | 136 | 133 | 136 | 45,000 | 1,360 |
| 2010-04-26 | 134 | 134 | 131 | 133 | 21,000 | 1,330 |
| 2010-04-23 | 132 | 133 | 129 | 130 | 39,000 | 1,300 |
| 2010-04-22 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-04-21 | 131 | 131 | 128 | 130 | 16,000 | 1,300 |
| 2010-04-20 | 128 | 133 | 128 | 133 | 26,000 | 1,330 |
| 2010-04-19 | 128 | 131 | 127 | 127 | 44,000 | 1,270 |
| 2010-04-16 | 136 | 136 | 130 | 133 | 52,000 | 1,330 |
| 2010-04-15 | 134 | 137 | 134 | 137 | 13,000 | 1,370 |
| 2010-04-14 | 134 | 135 | 134 | 134 | 18,000 | 1,340 |
| 2010-04-13 | 138 | 138 | 133 | 134 | 36,000 | 1,340 |
| 2010-04-12 | 134 | 137 | 134 | 137 | 38,000 | 1,370 |
| 2010-04-09 | 136 | 136 | 130 | 134 | 23,000 | 1,340 |
| 2010-04-08 | 131 | 131 | 130 | 131 | 19,000 | 1,310 |
| 2010-04-07 | 130 | 133 | 130 | 133 | 10,000 | 1,330 |
| 2010-04-06 | 136 | 136 | 133 | 133 | 47,000 | 1,330 |
| 2010-04-05 | 134 | 137 | 132 | 136 | 72,000 | 1,360 |
| 2010-04-02 | 130 | 135 | 129 | 131 | 60,000 | 1,310 |
| 2010-04-01 | 130 | 132 | 129 | 131 | 59,000 | 1,310 |
| 2010-03-31 | 128 | 130 | 128 | 130 | 18,000 | 1,300 |
| 2010-03-30 | 129 | 129 | 127 | 128 | 22,000 | 1,280 |
| 2010-03-29 | 128 | 129 | 128 | 128 | 18,000 | 1,280 |
| 2010-03-26 | 131 | 132 | 129 | 129 | 51,000 | 1,290 |
| 2010-03-25 | 132 | 132 | 128 | 130 | 27,000 | 1,300 |
| 2010-03-24 | 131 | 131 | 129 | 131 | 30,000 | 1,310 |
| 2010-03-23 | 130 | 131 | 129 | 131 | 63,000 | 1,310 |
| 2010-03-19 | 128 | 128 | 126 | 128 | 20,000 | 1,280 |
| 2010-03-18 | 127 | 128 | 127 | 128 | 25,000 | 1,280 |
| 2010-03-17 | 129 | 129 | 128 | 129 | 25,000 | 1,290 |
| 2010-03-16 | 127 | 127 | 126 | 127 | 32,000 | 1,270 |
| 2010-03-15 | 132 | 132 | 125 | 128 | 53,000 | 1,280 |
| 2010-03-12 | 131 | 131 | 129 | 130 | 85,000 | 1,300 |
| 2010-03-11 | 130 | 131 | 127 | 129 | 266,000 | 1,290 |
| 2010-03-10 | 127 | 130 | 127 | 130 | 138,000 | 1,300 |
| 2010-03-09 | 126 | 130 | 126 | 127 | 133,000 | 1,270 |
| 2010-03-08 | 121 | 127 | 121 | 126 | 162,000 | 1,260 |
| 2010-03-05 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2010-03-04 | 119 | 121 | 119 | 120 | 24,000 | 1,200 |
| 2010-03-03 | 120 | 121 | 119 | 121 | 22,000 | 1,210 |
| 2010-03-02 | 121 | 122 | 119 | 122 | 21,000 | 1,220 |
| 2010-03-01 | 121 | 121 | 118 | 120 | 24,000 | 1,200 |
| 2010-02-26 | 118 | 120 | 118 | 120 | 25,000 | 1,200 |
| 2010-02-25 | 121 | 124 | 118 | 118 | 62,000 | 1,180 |
| 2010-02-24 | 120 | 123 | 120 | 122 | 141,000 | 1,220 |
| 2010-02-23 | 117 | 121 | 114 | 120 | 125,000 | 1,200 |
| 2010-02-22 | 108 | 118 | 108 | 118 | 69,000 | 1,180 |
| 2010-02-19 | 112 | 112 | 105 | 106 | 33,000 | 1,060 |
| 2010-02-18 | 113 | 113 | 111 | 111 | 29,000 | 1,110 |
| 2010-02-17 | 114 | 114 | 113 | 113 | 16,000 | 1,130 |
| 2010-02-16 | 113 | 113 | 111 | 111 | 4,000 | 1,110 |
| 2010-02-15 | 115 | 115 | 111 | 111 | 17,000 | 1,110 |
| 2010-02-12 | 115 | 115 | 112 | 112 | 18,000 | 1,120 |
| 2010-02-10 | 111 | 114 | 111 | 112 | 28,000 | 1,120 |
| 2010-02-09 | 114 | 114 | 111 | 111 | 20,000 | 1,110 |
| 2010-02-08 | 117 | 118 | 113 | 114 | 86,000 | 1,140 |
| 2010-02-05 | 113 | 135 | 113 | 116 | 343,000 | 1,160 |
| 2010-02-04 | 115 | 115 | 113 | 115 | 29,000 | 1,150 |
| 2010-02-03 | 113 | 115 | 113 | 115 | 8,000 | 1,150 |
| 2010-02-02 | 112 | 113 | 111 | 113 | 19,000 | 1,130 |
| 2010-02-01 | 111 | 115 | 111 | 112 | 26,000 | 1,120 |
| 2010-01-29 | 116 | 116 | 114 | 114 | 19,000 | 1,140 |
| 2010-01-28 | 117 | 118 | 115 | 115 | 19,000 | 1,150 |
| 2010-01-27 | 114 | 121 | 112 | 114 | 88,000 | 1,140 |
| 2010-01-26 | 115 | 120 | 114 | 116 | 111,000 | 1,160 |
| 2010-01-25 | 114 | 116 | 114 | 116 | 11,000 | 1,160 |
| 2010-01-22 | 115 | 118 | 114 | 116 | 48,000 | 1,160 |
| 2010-01-21 | 113 | 121 | 111 | 120 | 58,000 | 1,200 |
| 2010-01-20 | 113 | 116 | 110 | 113 | 24,000 | 1,130 |
| 2010-01-19 | 116 | 116 | 113 | 114 | 24,000 | 1,140 |
| 2010-01-18 | 116 | 119 | 115 | 117 | 26,000 | 1,170 |
| 2010-01-15 | 117 | 117 | 113 | 116 | 22,000 | 1,160 |
| 2010-01-14 | 120 | 121 | 117 | 117 | 34,000 | 1,170 |
| 2010-01-13 | 120 | 120 | 116 | 119 | 31,000 | 1,190 |
| 2010-01-12 | 123 | 125 | 119 | 122 | 85,000 | 1,220 |
| 2010-01-08 | 121 | 122 | 119 | 121 | 44,000 | 1,210 |
| 2010-01-07 | 120 | 122 | 117 | 121 | 95,000 | 1,210 |
| 2010-01-06 | 115 | 121 | 112 | 118 | 152,000 | 1,180 |
| 2010-01-05 | 110 | 116 | 109 | 115 | 95,000 | 1,150 |
| 2010-01-04 | 103 | 107 | 102 | 105 | 12,000 | 1,050 |
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
