6772 東京コスモス電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	116	116	116	116	2,000	1,160
2011-12-27	112	115	112	115	3,000	1,150
2011-12-26	115	115	115	115	1,000	1,150
2011-12-22	114	114	111	113	17,000	1,130
2011-12-20	114	114	114	114	1,000	1,140
2011-12-19	110	110	110	110	4,000	1,100
2011-12-16	112	112	112	112	2,000	1,120
2011-12-15	114	114	114	114	5,000	1,140
2011-12-13	115	115	115	115	2,000	1,150
2011-12-12	118	118	115	117	3,000	1,170
2011-12-09	119	119	119	119	48,000	1,190
2011-12-07	115	116	114	116	8,000	1,160
2011-12-06	111	111	111	111	3,000	1,110
2011-12-05	114	114	113	114	8,000	1,140
2011-12-02	118	118	109	109	4,000	1,090
2011-12-01	108	110	108	110	5,000	1,100
2011-11-30	105	105	105	105	2,000	1,050
2011-11-29	106	108	106	108	17,000	1,080
2011-11-28	109	109	101	105	11,000	1,050
2011-11-25	106	107	106	107	4,000	1,070
2011-11-22	105	108	105	108	3,000	1,080
2011-11-21	106	106	106	106	5,000	1,060
2011-11-18	108	108	108	108	5,000	1,080
2011-11-16	109	109	109	109	9,000	1,090
2011-11-15	109	109	109	109	3,000	1,090
2011-11-14	110	110	108	108	10,000	1,080
2011-11-11	108	113	108	108	3,000	1,080
2011-11-10	110	110	110	110	7,000	1,100
2011-11-09	111	111	111	111	15,000	1,110
2011-11-08	112	112	110	110	2,000	1,100
2011-11-07	114	114	110	110	8,000	1,100
2011-11-04	115	116	115	116	2,000	1,160
2011-10-31	118	118	114	115	5,000	1,150
2011-10-28	116	119	116	119	13,000	1,190
2011-10-27	116	116	116	116	2,000	1,160
2011-10-26	112	115	112	112	4,000	1,120
2011-10-25	116	116	116	116	1,000	1,160
2011-10-20	112	113	112	113	2,000	1,130
2011-10-19	116	116	113	114	8,000	1,140
2011-10-18	118	118	118	118	2,000	1,180
2011-10-17	112	114	112	114	16,000	1,140
2011-10-13	111	112	111	112	6,000	1,120
2011-10-12	107	110	107	110	3,000	1,100
2011-10-07	108	108	108	108	5,000	1,080
2011-10-06	105	106	105	105	7,000	1,050
2011-10-05	107	107	106	106	4,000	1,060
2011-10-04	108	108	108	108	2,000	1,080
2011-10-03	108	108	108	108	2,000	1,080
2011-09-30	110	110	110	110	1,000	1,100
2011-09-29	110	110	110	110	6,000	1,100
2011-09-28	111	111	111	111	5,000	1,110
2011-09-27	108	111	108	111	12,000	1,110
2011-09-26	114	114	108	108	9,000	1,080
2011-09-22	119	119	119	119	1,000	1,190
2011-09-21	117	117	117	117	3,000	1,170
2011-09-20	116	116	116	116	2,000	1,160
2011-09-15	119	119	119	119	2,000	1,190
2011-09-14	116	117	116	117	2,000	1,170
2011-09-13	116	116	113	113	3,000	1,130
2011-09-12	120	120	117	117	6,000	1,170
2011-09-09	118	120	118	120	2,000	1,200
2011-09-08	119	119	119	119	1,000	1,190
2011-09-07	119	120	117	117	6,000	1,170
2011-09-06	118	119	115	115	9,000	1,150
2011-09-05	119	120	118	120	3,000	1,200
2011-09-02	121	121	121	121	6,000	1,210
2011-09-01	120	121	120	121	8,000	1,210
2011-08-31	120	120	120	120	2,000	1,200
2011-08-29	120	120	120	120	2,000	1,200
2011-08-26	120	120	116	116	9,000	1,160
2011-08-25	119	119	119	119	2,000	1,190
2011-08-23	114	114	114	114	5,000	1,140
2011-08-22	120	120	116	116	4,000	1,160
2011-08-19	124	124	120	120	2,000	1,200
2011-08-18	125	125	124	124	4,000	1,240
2011-08-16	128	128	127	127	3,000	1,270
2011-08-15	125	128	125	128	6,000	1,280
2011-08-11	123	123	121	123	12,000	1,230
2011-08-10	125	127	125	127	5,000	1,270
2011-08-09	122	122	112	120	21,000	1,200
2011-08-08	128	128	126	126	15,000	1,260
2011-08-05	133	136	129	129	13,000	1,290
2011-08-04	137	137	137	137	1,000	1,370
2011-08-03	137	137	137	137	3,000	1,370
2011-08-02	138	138	138	138	4,000	1,380
2011-08-01	140	140	140	140	2,000	1,400
2011-07-29	140	140	139	139	4,000	1,390
2011-07-28	145	145	141	141	11,000	1,410
2011-07-27	141	146	140	140	16,000	1,400
2011-07-26	140	145	140	145	7,000	1,450
2011-07-25	139	143	138	140	7,000	1,400
2011-07-22	139	142	139	142	4,000	1,420
2011-07-21	141	141	140	140	4,000	1,400
2011-07-20	142	142	141	141	3,000	1,410
2011-07-19	141	141	141	141	4,000	1,410
2011-07-15	142	142	142	142	3,000	1,420
2011-07-14	142	142	142	142	2,000	1,420
2011-07-13	143	144	143	143	18,000	1,430
2011-07-12	142	144	142	144	3,000	1,440
2011-07-11	145	145	144	144	2,000	1,440
2011-07-08	145	145	143	145	7,000	1,450
2011-07-07	144	145	143	143	8,000	1,430
2011-07-06	143	143	143	143	1,000	1,430
2011-07-05	143	143	143	143	2,000	1,430
2011-07-04	147	147	143	143	18,000	1,430
2011-07-01	144	144	143	143	2,000	1,430
2011-06-30	144	149	144	149	3,000	1,490
2011-06-29	149	149	149	149	1,000	1,490
2011-06-28	149	149	149	149	1,000	1,490
2011-06-27	147	147	147	147	7,000	1,470
2011-06-24	150	150	150	150	1,000	1,500
2011-06-23	143	147	143	147	22,000	1,470
2011-06-22	145	147	145	145	72,000	1,450
2011-06-20	144	146	141	141	15,000	1,410
2011-06-17	145	145	144	144	6,000	1,440
2011-06-16	144	145	143	145	12,000	1,450
2011-06-15	144	145	141	141	9,000	1,410
2011-06-13	140	140	140	140	10,000	1,400
2011-06-10	132	132	132	132	2,000	1,320
2011-06-09	128	128	128	128	1,000	1,280
2011-06-02	132	132	128	128	7,000	1,280
2011-05-31	132	132	132	132	3,000	1,320
2011-05-30	131	131	131	131	1,000	1,310
2011-05-27	129	131	129	131	15,000	1,310
2011-05-26	130	132	130	132	7,000	1,320
2011-05-25	131	131	130	131	3,000	1,310
2011-05-24	128	130	128	129	6,000	1,290
2011-05-23	132	132	128	128	6,000	1,280
2011-05-20	139	139	139	139	4,000	1,390
2011-05-19	139	139	139	139	7,000	1,390
2011-05-18	135	135	133	133	3,000	1,330
2011-05-17	134	134	131	132	9,000	1,320
2011-05-16	140	140	136	136	10,000	1,360
2011-05-13	149	149	142	142	8,000	1,420
2011-05-12	150	150	142	146	20,000	1,460
2011-05-11	147	157	147	154	5,000	1,540
2011-05-10	140	140	140	140	4,000	1,400
2011-05-09	140	140	140	140	1,000	1,400
2011-04-28	140	140	140	140	4,000	1,400
2011-04-27	133	136	133	136	3,000	1,360
2011-04-26	133	133	133	133	2,000	1,330
2011-04-25	137	137	137	137	2,000	1,370
2011-04-22	132	132	132	132	6,000	1,320
2011-04-21	134	134	133	133	6,000	1,330
2011-04-20	132	132	131	131	2,000	1,310
2011-04-19	132	133	132	133	6,000	1,330
2011-04-18	134	134	134	134	1,000	1,340
2011-04-15	134	134	133	134	7,000	1,340
2011-04-14	137	137	133	134	26,000	1,340
2011-04-13	137	138	137	138	4,000	1,380
2011-04-12	138	139	138	139	5,000	1,390
2011-04-11	144	144	144	144	1,000	1,440
2011-04-08	139	139	139	139	2,000	1,390
2011-04-07	136	136	136	136	1,000	1,360
2011-04-06	149	149	137	137	16,000	1,370
2011-04-05	145	145	138	141	19,000	1,410
2011-04-04	143	147	141	144	15,000	1,440
2011-04-01	141	145	141	145	3,000	1,450
2011-03-31	140	147	140	146	7,000	1,460
2011-03-30	137	138	135	138	6,000	1,380
2011-03-28	140	141	140	141	17,000	1,410
2011-03-25	141	141	139	140	9,000	1,400
2011-03-24	148	148	136	140	15,000	1,400
2011-03-23	142	148	140	148	15,000	1,480
2011-03-22	134	140	130	140	20,000	1,400
2011-03-18	120	125	120	125	13,000	1,250
2011-03-17	110	120	110	117	16,000	1,170
2011-03-16	107	120	107	120	45,000	1,200
2011-03-15	122	122	107	107	37,000	1,070
2011-03-14	120	141	120	136	22,000	1,360
2011-03-11	160	160	159	159	3,000	1,590
2011-03-10	160	165	158	161	22,000	1,610
2011-03-09	160	161	160	160	6,000	1,600
2011-03-08	160	160	160	160	6,000	1,600
2011-03-07	163	165	163	163	7,000	1,630
2011-03-04	166	172	164	165	29,000	1,650
2011-03-03	155	161	155	161	15,000	1,610
2011-03-02	159	160	154	156	18,000	1,560
2011-03-01	162	165	160	164	35,000	1,640
2011-02-28	156	161	156	160	9,000	1,600
2011-02-25	153	155	151	154	15,000	1,540
2011-02-24	161	161	153	155	41,000	1,550
2011-02-23	165	165	162	163	24,000	1,630
2011-02-22	172	172	168	168	20,000	1,680
2011-02-21	171	173	171	173	4,000	1,730
2011-02-18	173	173	170	170	11,000	1,700
2011-02-17	172	172	171	171	3,000	1,710
2011-02-16	175	175	173	173	4,000	1,730
2011-02-15	173	176	170	176	17,000	1,760
2011-02-14	171	173	170	173	15,000	1,730
2011-02-10	174	176	169	174	31,000	1,740
2011-02-09	171	185	171	176	158,000	1,760
2011-02-08	162	175	161	167	148,000	1,670
2011-02-07	164	164	160	160	20,000	1,600
2011-02-04	160	164	160	164	15,000	1,640
2011-02-02	163	163	161	162	17,000	1,620
2011-02-01	164	165	164	164	5,000	1,640
2011-01-31	159	167	159	167	36,000	1,670
2011-01-28	168	168	161	166	7,000	1,660
2011-01-27	160	165	160	165	7,000	1,650
2011-01-26	168	168	163	165	6,000	1,650
2011-01-25	159	169	159	169	42,000	1,690
2011-01-24	153	159	153	159	19,000	1,590
2011-01-21	155	158	153	158	38,000	1,580
2011-01-20	156	160	155	160	38,000	1,600
2011-01-19	154	157	153	156	69,000	1,560
2011-01-18	150	150	147	148	47,000	1,480
2011-01-17	146	151	139	144	53,000	1,440
2011-01-14	146	146	144	146	26,000	1,460
2011-01-13	147	147	145	147	20,000	1,470
2011-01-12	150	150	145	145	29,000	1,450
2011-01-11	149	149	145	148	32,000	1,480
2011-01-07	153	153	145	149	49,000	1,490
2011-01-06	145	152	143	148	72,000	1,480
2011-01-05	141	144	139	143	20,000	1,430

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30