6772 東京コスモス電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	197	216	192	214	549,000	2,140
2013-12-27	170	199	168	186	761,000	1,860
2013-12-26	169	171	166	170	61,000	1,700
2013-12-25	170	170	164	168	53,000	1,680
2013-12-24	171	171	167	168	92,000	1,680
2013-12-20	169	170	168	169	191,000	1,690
2013-12-19	172	172	166	172	79,000	1,720
2013-12-18	171	173	167	168	153,000	1,680
2013-12-17	166	177	163	169	373,000	1,690
2013-12-16	166	168	159	165	149,000	1,650
2013-12-13	163	165	162	163	41,000	1,630
2013-12-12	164	164	161	162	49,000	1,620
2013-12-11	165	168	163	165	25,000	1,650
2013-12-10	169	169	164	165	63,000	1,650
2013-12-09	170	170	166	169	49,000	1,690
2013-12-06	163	165	163	165	22,000	1,650
2013-12-05	167	168	164	164	32,000	1,640
2013-12-04	164	166	163	166	31,000	1,660
2013-12-03	168	173	166	166	176,000	1,660
2013-12-02	162	167	161	165	111,000	1,650
2013-11-29	161	162	159	159	21,000	1,590
2013-11-28	160	161	158	161	74,000	1,610
2013-11-27	162	162	158	160	55,000	1,600
2013-11-26	161	161	159	160	35,000	1,600
2013-11-25	161	161	158	159	19,000	1,590
2013-11-22	161	161	158	158	32,000	1,580
2013-11-21	160	161	157	157	29,000	1,570
2013-11-20	159	160	158	159	13,000	1,590
2013-11-19	161	161	156	159	22,000	1,590
2013-11-18	160	161	160	160	40,000	1,600
2013-11-15	159	164	157	159	136,000	1,590
2013-11-14	166	170	161	163	211,000	1,630
2013-11-13	160	168	155	167	599,000	1,670
2013-11-12	158	161	155	155	88,000	1,550
2013-11-11	153	156	153	155	19,000	1,550
2013-11-08	150	152	149	152	45,000	1,520
2013-11-07	152	152	150	151	32,000	1,510
2013-11-06	153	153	151	152	14,000	1,520
2013-11-05	153	154	152	153	45,000	1,530
2013-11-01	155	155	152	152	17,000	1,520
2013-10-31	158	158	153	153	39,000	1,530
2013-10-30	158	158	155	158	23,000	1,580
2013-10-29	157	158	156	157	11,000	1,570
2013-10-28	157	157	156	157	28,000	1,570
2013-10-25	153	154	152	154	8,000	1,540
2013-10-24	151	153	151	152	13,000	1,520
2013-10-23	156	156	154	154	3,000	1,540
2013-10-22	154	154	154	154	4,000	1,540
2013-10-21	152	154	152	154	2,000	1,540
2013-10-18	151	152	151	151	16,000	1,510
2013-10-17	155	157	151	151	13,000	1,510
2013-10-16	154	156	153	156	6,000	1,560
2013-10-15	158	158	153	153	15,000	1,530
2013-10-11	152	155	152	152	8,000	1,520
2013-10-10	152	152	152	152	1,000	1,520
2013-10-09	148	151	147	147	14,000	1,470
2013-10-08	150	150	148	148	14,000	1,480
2013-10-07	150	151	150	150	35,000	1,500
2013-10-04	155	155	154	154	13,000	1,540
2013-10-03	157	158	157	157	14,000	1,570
2013-10-02	159	159	155	159	13,000	1,590
2013-10-01	160	160	159	160	14,000	1,600
2013-09-30	161	161	158	160	21,000	1,600
2013-09-27	154	161	152	158	63,000	1,580
2013-09-26	155	155	152	154	18,000	1,540
2013-09-25	152	154	152	154	8,000	1,540
2013-09-24	152	152	152	152	3,000	1,520
2013-09-20	151	154	150	150	26,000	1,500
2013-09-19	152	152	149	150	13,000	1,500
2013-09-18	150	150	149	150	10,000	1,500
2013-09-17	151	151	149	149	7,000	1,490
2013-09-13	152	152	149	149	3,000	1,490
2013-09-12	151	151	151	151	2,000	1,510
2013-09-11	152	152	150	150	13,000	1,500
2013-09-10	147	151	147	151	24,000	1,510
2013-09-09	146	146	146	146	5,000	1,460
2013-09-06	145	145	145	145	1,000	1,450
2013-09-05	143	145	143	145	2,000	1,450
2013-09-04	145	145	141	143	7,000	1,430
2013-09-03	143	143	143	143	1,000	1,430
2013-09-02	138	139	138	139	19,000	1,390
2013-08-30	150	150	143	143	18,000	1,430
2013-08-29	145	145	137	138	9,000	1,380
2013-08-28	150	150	146	146	3,000	1,460
2013-08-27	150	150	150	150	1,000	1,500
2013-08-26	150	150	147	147	2,000	1,470
2013-08-23	147	148	147	147	12,000	1,470
2013-08-22	147	147	147	147	3,000	1,470
2013-08-21	148	150	148	150	4,000	1,500
2013-08-20	148	148	148	148	1,000	1,480
2013-08-19	150	150	150	150	21,000	1,500
2013-08-16	153	153	153	153	2,000	1,530
2013-08-15	151	151	151	151	2,000	1,510
2013-08-14	152	152	150	150	7,000	1,500
2013-08-13	153	153	148	150	33,000	1,500
2013-08-12	150	154	150	150	29,000	1,500
2013-08-09	150	150	148	149	6,000	1,490
2013-08-08	151	151	150	151	6,000	1,510
2013-08-07	151	151	147	148	6,000	1,480
2013-08-06	150	151	150	151	4,000	1,510
2013-08-05	153	153	150	151	8,000	1,510
2013-08-02	151	151	147	148	23,000	1,480
2013-08-01	155	155	148	151	20,000	1,510
2013-07-31	158	158	152	153	25,000	1,530
2013-07-30	152	153	152	153	5,000	1,530
2013-07-29	154	154	147	153	22,000	1,530
2013-07-26	157	157	152	152	25,000	1,520
2013-07-25	153	157	153	153	19,000	1,530
2013-07-24	153	153	153	153	1,000	1,530
2013-07-22	153	154	152	152	19,000	1,520
2013-07-19	152	153	151	152	22,000	1,520
2013-07-18	155	155	149	152	21,000	1,520
2013-07-17	153	155	151	155	16,000	1,550
2013-07-16	149	157	148	155	49,000	1,550
2013-07-12	148	149	148	148	7,000	1,480
2013-07-11	148	148	148	148	1,000	1,480
2013-07-10	151	151	150	151	9,000	1,510
2013-07-09	148	153	148	149	16,000	1,490
2013-07-08	148	149	146	147	18,000	1,470
2013-07-05	146	148	146	146	14,000	1,460
2013-07-04	145	146	145	145	4,000	1,450
2013-07-03	145	145	144	144	7,000	1,440
2013-07-02	145	145	145	145	4,000	1,450
2013-07-01	144	145	143	145	8,000	1,450
2013-06-28	146	146	142	142	3,000	1,420
2013-06-27	146	146	141	141	6,000	1,410
2013-06-26	148	148	147	147	2,000	1,470
2013-06-25	145	146	143	146	7,000	1,460
2013-06-24	143	146	143	146	2,000	1,460
2013-06-21	142	143	141	141	7,000	1,410
2013-06-20	150	151	149	151	11,000	1,510
2013-06-19	149	149	147	147	3,000	1,470
2013-06-18	147	148	146	148	6,000	1,480
2013-06-17	144	145	144	145	3,000	1,450
2013-06-14	145	145	140	140	7,000	1,400
2013-06-13	144	144	139	140	10,000	1,400
2013-06-12	139	144	139	144	3,000	1,440
2013-06-11	147	147	143	143	8,000	1,430
2013-06-10	143	147	143	147	7,000	1,470
2013-06-07	141	143	132	143	47,000	1,430
2013-06-06	152	152	146	147	13,000	1,470
2013-06-05	154	157	152	152	41,000	1,520
2013-06-04	151	152	145	152	27,000	1,520
2013-06-03	150	150	149	149	9,000	1,490
2013-05-31	152	153	149	152	26,000	1,520
2013-05-30	151	157	151	157	11,000	1,570
2013-05-29	152	154	152	153	17,000	1,530
2013-05-28	152	154	151	152	12,000	1,520
2013-05-27	154	158	152	153	58,000	1,530
2013-05-24	158	160	153	157	34,000	1,570
2013-05-23	164	168	154	158	91,000	1,580
2013-05-22	167	167	162	163	39,000	1,630
2013-05-21	167	167	163	167	37,000	1,670
2013-05-20	173	174	164	166	345,000	1,660
2013-05-17	160	174	155	165	339,000	1,650
2013-05-16	161	165	148	156	94,000	1,560
2013-05-15	161	167	160	160	78,000	1,600
2013-05-14	160	161	158	160	41,000	1,600
2013-05-13	160	160	155	159	127,000	1,590
2013-05-10	158	160	155	156	61,000	1,560
2013-05-09	155	157	153	155	42,000	1,550
2013-05-08	150	154	150	153	40,000	1,530
2013-05-07	152	154	152	152	32,000	1,520
2013-05-02	153	153	148	152	9,000	1,520
2013-05-01	153	153	151	153	9,000	1,530
2013-04-30	152	153	152	153	17,000	1,530
2013-04-26	153	153	148	153	20,000	1,530
2013-04-25	152	153	150	153	15,000	1,530
2013-04-24	150	152	149	152	17,000	1,520
2013-04-23	149	152	147	150	51,000	1,500
2013-04-22	152	152	147	150	29,000	1,500
2013-04-19	152	152	151	151	3,000	1,510
2013-04-18	153	153	149	152	10,000	1,520
2013-04-17	153	154	151	154	7,000	1,540
2013-04-16	151	151	145	149	22,000	1,490
2013-04-15	149	156	144	156	75,000	1,560
2013-04-12	144	150	142	144	34,000	1,440
2013-04-11	147	147	142	144	9,000	1,440
2013-04-10	143	143	139	142	16,000	1,420
2013-04-09	154	154	145	145	25,000	1,450
2013-04-08	143	144	143	144	4,000	1,440
2013-04-05	144	145	141	141	13,000	1,410
2013-04-04	140	140	138	140	9,000	1,400
2013-04-02	138	142	136	142	18,000	1,420
2013-04-01	143	143	139	139	9,000	1,390
2013-03-29	143	149	141	145	26,000	1,450
2013-03-28	146	146	145	145	6,000	1,450
2013-03-27	145	150	143	150	21,000	1,500
2013-03-26	149	150	148	150	14,000	1,500
2013-03-25	149	150	149	149	13,000	1,490
2013-03-22	148	151	148	151	4,000	1,510
2013-03-21	148	150	148	150	13,000	1,500
2013-03-19	149	150	149	149	5,000	1,490
2013-03-18	149	150	145	149	17,000	1,490
2013-03-15	150	150	148	150	17,000	1,500
2013-03-14	150	151	148	150	26,000	1,500
2013-03-13	150	150	146	148	10,000	1,480
2013-03-12	152	153	152	152	16,000	1,520
2013-03-11	153	155	152	152	21,000	1,520
2013-03-08	149	152	147	148	9,000	1,480
2013-03-07	153	153	147	147	17,000	1,470
2013-03-06	143	155	143	151	63,000	1,510
2013-03-05	142	143	140	141	10,000	1,410
2013-03-04	140	143	138	140	52,000	1,400
2013-03-01	139	140	138	139	49,000	1,390
2013-02-28	140	140	138	138	33,000	1,380
2013-02-27	139	140	138	139	14,000	1,390
2013-02-26	140	140	138	139	5,000	1,390
2013-02-25	138	140	136	140	19,000	1,400
2013-02-22	138	140	136	138	18,000	1,380
2013-02-21	140	140	138	138	14,000	1,380
2013-02-20	138	139	138	139	2,000	1,390
2013-02-19	138	139	137	139	6,000	1,390
2013-02-18	138	140	135	135	12,000	1,350
2013-02-15	138	138	138	138	1,000	1,380
2013-02-14	141	142	137	142	14,000	1,420
2013-02-13	150	157	142	144	63,000	1,440
2013-02-12	146	154	144	150	63,000	1,500
2013-02-08	143	144	140	140	7,000	1,400
2013-02-07	144	144	142	144	13,000	1,440
2013-02-06	144	147	141	144	27,000	1,440
2013-02-05	142	144	140	140	19,000	1,400
2013-02-04	135	144	135	142	24,000	1,420
2013-02-01	134	134	134	134	6,000	1,340
2013-01-30	131	134	130	134	3,000	1,340
2013-01-29	134	135	134	135	16,000	1,350
2013-01-28	134	135	134	135	13,000	1,350
2013-01-25	131	133	130	133	14,000	1,330
2013-01-24	130	130	130	130	2,000	1,300
2013-01-23	131	131	129	129	4,000	1,290
2013-01-22	133	134	130	131	9,000	1,310
2013-01-21	127	133	127	132	13,000	1,320
2013-01-18	129	129	126	126	4,000	1,260
2013-01-17	130	130	121	124	16,000	1,240
2013-01-16	133	133	130	130	9,000	1,300
2013-01-15	136	136	135	135	14,000	1,350
2013-01-11	134	136	133	133	18,000	1,330
2013-01-10	128	130	128	130	21,000	1,300
2013-01-09	127	127	125	125	9,000	1,250
2013-01-08	127	127	127	127	4,000	1,270
2013-01-07	130	130	130	130	2,000	1,300
2013-01-04	129	129	124	128	23,000	1,280

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