6772 東京コスモス電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	125	126	125	126	13,000	1,260
2012-12-27	122	127	122	127	8,000	1,270
2012-12-26	121	124	121	124	9,000	1,240
2012-12-25	122	123	120	123	17,000	1,230
2012-12-21	123	123	120	120	16,000	1,200
2012-12-20	122	122	122	122	1,000	1,220
2012-12-19	121	123	121	123	15,000	1,230
2012-12-18	120	121	120	121	3,000	1,210
2012-12-17	121	121	121	121	5,000	1,210
2012-12-14	120	120	117	120	12,000	1,200
2012-12-12	115	120	115	120	7,000	1,200
2012-12-11	118	119	116	116	7,000	1,160
2012-12-10	123	123	117	117	8,000	1,170
2012-12-07	115	120	115	120	13,000	1,200
2012-12-06	113	113	113	113	1,000	1,130
2012-12-05	114	114	114	114	1,000	1,140
2012-12-04	113	113	112	112	8,000	1,120
2012-12-03	110	112	110	112	11,000	1,120
2012-11-30	115	115	115	115	3,000	1,150
2012-11-29	116	117	116	116	4,000	1,160
2012-11-28	119	119	116	116	37,000	1,160
2012-11-27	113	119	113	119	56,000	1,190
2012-11-26	111	113	110	113	13,000	1,130
2012-11-22	110	110	109	110	5,000	1,100
2012-11-21	109	109	109	109	7,000	1,090
2012-11-20	109	109	109	109	6,000	1,090
2012-11-19	112	112	112	112	9,000	1,120
2012-11-16	109	109	109	109	2,000	1,090
2012-11-15	108	108	108	108	3,000	1,080
2012-11-14	106	107	106	107	5,000	1,070
2012-11-13	109	109	107	107	8,000	1,070
2012-11-12	106	109	106	108	14,000	1,080
2012-11-09	105	107	105	105	9,000	1,050
2012-11-08	107	107	107	107	2,000	1,070
2012-11-07	106	107	106	106	10,000	1,060
2012-11-06	107	107	107	107	1,000	1,070
2012-11-05	107	107	107	107	4,000	1,070
2012-11-02	107	107	107	107	1,000	1,070
2012-11-01	106	106	106	106	7,000	1,060
2012-10-31	108	108	105	105	10,000	1,050
2012-10-30	106	106	106	106	7,000	1,060
2012-10-29	111	111	111	111	2,000	1,110
2012-10-26	108	108	108	108	4,000	1,080
2012-10-25	105	108	105	108	4,000	1,080
2012-10-24	104	105	104	105	6,000	1,050
2012-10-23	105	105	104	104	3,000	1,040
2012-10-22	102	104	102	104	8,000	1,040
2012-10-19	103	105	103	105	3,000	1,050
2012-10-18	104	105	104	104	3,000	1,040
2012-10-17	104	104	104	104	1,000	1,040
2012-10-16	102	104	102	104	4,000	1,040
2012-10-15	103	103	103	103	1,000	1,030
2012-10-11	103	104	102	103	9,000	1,030
2012-10-10	105	105	105	105	1,000	1,050
2012-10-09	103	103	103	103	5,000	1,030
2012-10-05	103	103	103	103	2,000	1,030
2012-10-04	103	103	102	102	10,000	1,020
2012-10-03	104	104	103	103	2,000	1,030
2012-10-02	108	108	108	108	1,000	1,080
2012-09-28	108	108	108	108	1,000	1,080
2012-09-27	107	108	107	108	3,000	1,080
2012-09-26	104	107	104	107	2,000	1,070
2012-09-25	106	106	106	106	1,000	1,060
2012-09-24	104	104	103	103	4,000	1,030
2012-09-20	106	106	106	106	1,000	1,060
2012-09-18	107	107	107	107	4,000	1,070
2012-09-14	105	105	105	105	7,000	1,050
2012-09-13	104	104	104	104	6,000	1,040
2012-09-11	106	106	105	105	2,000	1,050
2012-09-10	106	108	104	104	3,000	1,040
2012-09-07	104	104	104	104	3,000	1,040
2012-09-06	104	104	104	104	1,000	1,040
2012-09-03	105	105	105	105	1,000	1,050
2012-08-31	107	107	106	106	8,000	1,060
2012-08-30	107	107	107	107	2,000	1,070
2012-08-29	107	107	107	107	2,000	1,070
2012-08-28	111	111	108	108	5,000	1,080
2012-08-27	110	112	108	112	7,000	1,120
2012-08-24	107	113	106	113	13,000	1,130
2012-08-23	107	108	107	108	7,000	1,080
2012-08-22	108	108	107	107	6,000	1,070
2012-08-20	108	109	108	109	6,000	1,090
2012-08-17	106	107	106	107	2,000	1,070
2012-08-16	107	108	106	108	3,000	1,080
2012-08-15	107	107	107	107	3,000	1,070
2012-08-14	108	109	108	109	5,000	1,090
2012-08-13	113	113	112	112	2,000	1,120
2012-08-10	104	106	104	106	16,000	1,060
2012-08-08	112	112	112	112	3,000	1,120
2012-08-06	110	110	110	110	10,000	1,100
2012-07-27	112	114	112	114	18,000	1,140
2012-07-26	102	111	102	110	9,000	1,100
2012-07-25	112	112	112	112	6,000	1,120
2012-07-24	97	105	97	105	23,000	1,050
2012-07-23	103	103	98	102	8,000	1,020
2012-07-20	105	105	105	105	2,000	1,050
2012-07-19	103	103	103	103	1,000	1,030
2012-07-17	104	104	104	104	1,000	1,040
2012-07-12	106	106	104	104	11,000	1,040
2012-07-11	108	108	106	108	10,000	1,080
2012-07-10	111	111	111	111	1,000	1,110
2012-07-06	110	110	109	109	3,000	1,090
2012-07-05	110	110	110	110	2,000	1,100
2012-07-04	112	112	112	112	1,000	1,120
2012-07-03	111	112	110	112	5,000	1,120
2012-07-02	111	112	111	112	10,000	1,120
2012-06-29	108	109	108	109	2,000	1,090
2012-06-28	111	111	111	111	2,000	1,110
2012-06-27	110	110	110	110	3,000	1,100
2012-06-26	108	111	106	106	4,000	1,060
2012-06-25	110	111	110	111	3,000	1,110
2012-06-22	108	108	108	108	1,000	1,080
2012-06-21	109	113	108	113	8,000	1,130
2012-06-20	110	110	106	106	8,000	1,060
2012-06-19	102	106	102	106	3,000	1,060
2012-06-18	105	107	105	107	5,000	1,070
2012-06-14	105	105	103	103	3,000	1,030
2012-06-11	102	106	102	106	2,000	1,060
2012-06-08	102	112	97	103	36,000	1,030
2012-06-06	102	107	102	107	3,000	1,070
2012-06-05	101	101	98	100	6,000	1,000
2012-06-04	99	99	98	98	6,000	980
2012-06-01	104	104	104	104	1,000	1,040
2012-05-31	103	104	103	104	3,000	1,040
2012-05-30	105	105	103	103	8,000	1,030
2012-05-29	104	105	102	104	18,000	1,040
2012-05-28	107	111	107	111	2,000	1,110
2012-05-25	107	107	107	107	2,000	1,070
2012-05-24	105	105	104	104	14,000	1,040
2012-05-23	105	106	105	106	11,000	1,060
2012-05-21	105	105	105	105	4,000	1,050
2012-05-18	107	107	106	106	15,000	1,060
2012-05-17	110	110	106	106	2,000	1,060
2012-05-16	113	113	108	112	6,000	1,120
2012-05-15	115	115	115	115	1,000	1,150
2012-05-10	124	124	124	124	1,000	1,240
2012-05-09	113	126	113	126	5,000	1,260
2012-05-07	117	117	117	117	3,000	1,170
2012-05-01	119	119	118	119	8,000	1,190
2012-04-27	122	124	122	124	4,000	1,240
2012-04-26	119	121	118	121	4,000	1,210
2012-04-25	120	120	120	120	4,000	1,200
2012-04-24	117	117	117	117	2,000	1,170
2012-04-23	117	117	117	117	2,000	1,170
2012-04-19	116	117	116	116	12,000	1,160
2012-04-18	118	118	118	118	1,000	1,180
2012-04-17	117	117	117	117	1,000	1,170
2012-04-16	119	120	117	117	6,000	1,170
2012-04-13	119	119	119	119	2,000	1,190
2012-04-12	119	119	119	119	1,000	1,190
2012-04-11	121	121	119	119	2,000	1,190
2012-04-10	119	122	119	122	2,000	1,220
2012-04-06	119	119	119	119	2,000	1,190
2012-04-05	118	119	118	118	8,000	1,180
2012-04-04	123	123	120	120	13,000	1,200
2012-04-03	126	126	126	126	2,000	1,260
2012-04-02	125	125	125	125	1,000	1,250
2012-03-30	125	128	125	128	4,000	1,280
2012-03-29	126	126	125	125	3,000	1,250
2012-03-28	130	130	128	128	6,000	1,280
2012-03-27	133	134	133	133	3,000	1,330
2012-03-26	135	135	133	133	21,000	1,330
2012-03-23	130	132	129	132	7,000	1,320
2012-03-22	132	132	132	132	1,000	1,320
2012-03-21	131	132	130	132	5,000	1,320
2012-03-19	131	135	131	132	10,000	1,320
2012-03-16	129	129	129	129	3,000	1,290
2012-03-15	128	128	127	128	5,000	1,280
2012-03-14	128	132	128	132	10,000	1,320
2012-03-13	129	130	128	128	5,000	1,280
2012-03-12	129	130	128	129	12,000	1,290
2012-03-09	131	131	129	130	7,000	1,300
2012-03-08	126	131	126	130	22,000	1,300
2012-03-07	126	126	124	124	15,000	1,240
2012-03-06	128	128	128	128	7,000	1,280
2012-03-05	129	131	129	131	18,000	1,310
2012-03-02	128	128	128	128	1,000	1,280
2012-03-01	136	136	127	127	27,000	1,270
2012-02-29	137	138	134	135	29,000	1,350
2012-02-28	135	137	132	137	11,000	1,370
2012-02-27	130	136	130	136	51,000	1,360
2012-02-24	129	132	127	130	29,000	1,300
2012-02-23	125	128	125	127	9,000	1,270
2012-02-22	121	124	121	124	8,000	1,240
2012-02-21	123	123	122	122	3,000	1,220
2012-02-20	123	123	123	123	19,000	1,230
2012-02-17	122	122	121	121	7,000	1,210
2012-02-16	121	123	120	120	22,000	1,200
2012-02-14	120	120	120	120	1,000	1,200
2012-02-13	118	122	118	122	10,000	1,220
2012-02-10	128	128	121	123	5,000	1,230
2012-02-09	125	125	125	125	2,000	1,250
2012-02-08	128	129	128	128	5,000	1,280
2012-02-07	126	127	126	126	5,000	1,260
2012-02-06	124	125	124	125	12,000	1,250
2012-02-02	121	121	121	121	2,000	1,210
2012-02-01	125	125	125	125	1,000	1,250
2012-01-31	126	126	125	125	2,000	1,250
2012-01-27	129	129	127	127	7,000	1,270
2012-01-26	129	129	128	129	5,000	1,290
2012-01-25	124	125	124	125	11,000	1,250
2012-01-24	121	123	121	123	17,000	1,230
2012-01-23	122	122	121	121	5,000	1,210
2012-01-20	118	122	118	119	17,000	1,190
2012-01-19	114	117	114	117	3,000	1,170
2012-01-18	114	114	114	114	2,000	1,140
2012-01-17	116	118	116	118	5,000	1,180
2012-01-16	115	115	115	115	1,000	1,150
2012-01-13	116	116	113	113	6,000	1,130
2012-01-12	115	121	115	117	15,000	1,170
2012-01-11	112	115	112	115	2,000	1,150
2012-01-10	116	116	116	116	1,000	1,160
2012-01-06	116	116	115	115	2,000	1,150
2012-01-05	111	116	111	116	2,000	1,160

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