6772 東京コスモス電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 160 | 164 | 160 | 162 | 39,000 | 1,620 |
| 2014-12-29 | 161 | 164 | 160 | 163 | 19,000 | 1,630 |
| 2014-12-26 | 157 | 163 | 157 | 162 | 44,000 | 1,620 |
| 2014-12-25 | 159 | 161 | 156 | 156 | 123,000 | 1,560 |
| 2014-12-24 | 162 | 162 | 159 | 162 | 22,000 | 1,620 |
| 2014-12-22 | 164 | 166 | 160 | 161 | 72,000 | 1,610 |
| 2014-12-19 | 160 | 164 | 159 | 163 | 32,000 | 1,630 |
| 2014-12-18 | 162 | 163 | 159 | 160 | 16,000 | 1,600 |
| 2014-12-17 | 159 | 160 | 155 | 159 | 40,000 | 1,590 |
| 2014-12-16 | 162 | 164 | 160 | 163 | 41,000 | 1,630 |
| 2014-12-15 | 163 | 166 | 162 | 164 | 8,000 | 1,640 |
| 2014-12-12 | 167 | 168 | 162 | 168 | 46,000 | 1,680 |
| 2014-12-11 | 162 | 166 | 161 | 165 | 22,000 | 1,650 |
| 2014-12-10 | 164 | 166 | 163 | 164 | 42,000 | 1,640 |
| 2014-12-09 | 168 | 168 | 166 | 166 | 32,000 | 1,660 |
| 2014-12-08 | 170 | 170 | 168 | 168 | 16,000 | 1,680 |
| 2014-12-05 | 172 | 172 | 167 | 168 | 33,000 | 1,680 |
| 2014-12-04 | 167 | 173 | 167 | 167 | 51,000 | 1,670 |
| 2014-12-03 | 165 | 169 | 165 | 167 | 13,000 | 1,670 |
| 2014-12-02 | 168 | 169 | 165 | 166 | 37,000 | 1,660 |
| 2014-12-01 | 169 | 170 | 167 | 169 | 59,000 | 1,690 |
| 2014-11-28 | 171 | 176 | 169 | 171 | 80,000 | 1,710 |
| 2014-11-27 | 165 | 169 | 165 | 169 | 34,000 | 1,690 |
| 2014-11-26 | 163 | 167 | 163 | 166 | 66,000 | 1,660 |
| 2014-11-25 | 163 | 164 | 160 | 163 | 51,000 | 1,630 |
| 2014-11-21 | 159 | 160 | 159 | 160 | 18,000 | 1,600 |
| 2014-11-20 | 161 | 162 | 158 | 158 | 24,000 | 1,580 |
| 2014-11-19 | 162 | 163 | 157 | 163 | 24,000 | 1,630 |
| 2014-11-18 | 156 | 160 | 155 | 160 | 26,000 | 1,600 |
| 2014-11-17 | 158 | 158 | 156 | 156 | 25,000 | 1,560 |
| 2014-11-14 | 159 | 161 | 158 | 159 | 33,000 | 1,590 |
| 2014-11-13 | 162 | 162 | 159 | 160 | 27,000 | 1,600 |
| 2014-11-12 | 163 | 164 | 162 | 163 | 16,000 | 1,630 |
| 2014-11-11 | 164 | 164 | 163 | 163 | 22,000 | 1,630 |
| 2014-11-10 | 164 | 166 | 164 | 164 | 32,000 | 1,640 |
| 2014-11-07 | 163 | 164 | 162 | 163 | 24,000 | 1,630 |
| 2014-11-06 | 161 | 165 | 161 | 165 | 77,000 | 1,650 |
| 2014-11-05 | 163 | 163 | 160 | 163 | 50,000 | 1,630 |
| 2014-11-04 | 165 | 167 | 163 | 164 | 68,000 | 1,640 |
| 2014-10-31 | 160 | 160 | 157 | 159 | 99,000 | 1,590 |
| 2014-10-30 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 2014-10-29 | 161 | 161 | 160 | 161 | 15,000 | 1,610 |
| 2014-10-28 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2014-10-27 | 161 | 162 | 160 | 162 | 12,000 | 1,620 |
| 2014-10-24 | 165 | 169 | 160 | 161 | 64,000 | 1,610 |
| 2014-10-23 | 163 | 163 | 161 | 163 | 23,000 | 1,630 |
| 2014-10-22 | 168 | 170 | 163 | 165 | 20,000 | 1,650 |
| 2014-10-21 | 168 | 169 | 166 | 168 | 27,000 | 1,680 |
| 2014-10-20 | 156 | 172 | 156 | 172 | 44,000 | 1,720 |
| 2014-10-17 | 156 | 158 | 154 | 154 | 23,000 | 1,540 |
| 2014-10-16 | 157 | 158 | 154 | 156 | 96,000 | 1,560 |
| 2014-10-15 | 164 | 166 | 158 | 162 | 49,000 | 1,620 |
| 2014-10-14 | 161 | 168 | 156 | 164 | 110,000 | 1,640 |
| 2014-10-10 | 172 | 174 | 172 | 174 | 9,000 | 1,740 |
| 2014-10-09 | 179 | 180 | 174 | 174 | 30,000 | 1,740 |
| 2014-10-08 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2014-10-07 | 185 | 188 | 180 | 183 | 22,000 | 1,830 |
| 2014-10-06 | 181 | 185 | 181 | 184 | 13,000 | 1,840 |
| 2014-10-03 | 174 | 187 | 174 | 184 | 21,000 | 1,840 |
| 2014-10-02 | 175 | 178 | 174 | 177 | 24,000 | 1,770 |
| 2014-10-01 | 184 | 184 | 178 | 178 | 16,000 | 1,780 |
| 2014-09-30 | 184 | 185 | 183 | 183 | 11,000 | 1,830 |
| 2014-09-29 | 188 | 188 | 184 | 185 | 16,000 | 1,850 |
| 2014-09-26 | 182 | 187 | 182 | 186 | 17,000 | 1,860 |
| 2014-09-25 | 183 | 185 | 183 | 185 | 18,000 | 1,850 |
| 2014-09-24 | 182 | 183 | 180 | 182 | 34,000 | 1,820 |
| 2014-09-22 | 184 | 184 | 182 | 183 | 12,000 | 1,830 |
| 2014-09-19 | 186 | 187 | 183 | 185 | 31,000 | 1,850 |
| 2014-09-18 | 186 | 186 | 183 | 185 | 28,000 | 1,850 |
| 2014-09-17 | 187 | 189 | 186 | 186 | 11,000 | 1,860 |
| 2014-09-16 | 188 | 189 | 184 | 189 | 44,000 | 1,890 |
| 2014-09-12 | 185 | 190 | 185 | 190 | 23,000 | 1,900 |
| 2014-09-11 | 190 | 190 | 188 | 188 | 14,000 | 1,880 |
| 2014-09-10 | 189 | 189 | 185 | 188 | 31,000 | 1,880 |
| 2014-09-09 | 191 | 193 | 188 | 190 | 39,000 | 1,900 |
| 2014-09-08 | 197 | 197 | 188 | 189 | 32,000 | 1,890 |
| 2014-09-05 | 192 | 192 | 187 | 188 | 34,000 | 1,880 |
| 2014-09-04 | 195 | 195 | 187 | 189 | 125,000 | 1,890 |
| 2014-09-03 | 186 | 200 | 186 | 197 | 131,000 | 1,970 |
| 2014-09-02 | 184 | 189 | 184 | 186 | 58,000 | 1,860 |
| 2014-09-01 | 179 | 187 | 179 | 187 | 42,000 | 1,870 |
| 2014-08-29 | 184 | 184 | 179 | 184 | 27,000 | 1,840 |
| 2014-08-28 | 180 | 185 | 180 | 185 | 38,000 | 1,850 |
| 2014-08-27 | 180 | 181 | 176 | 180 | 48,000 | 1,800 |
| 2014-08-26 | 179 | 180 | 178 | 180 | 25,000 | 1,800 |
| 2014-08-25 | 179 | 182 | 179 | 181 | 28,000 | 1,810 |
| 2014-08-22 | 183 | 185 | 181 | 181 | 18,000 | 1,810 |
| 2014-08-21 | 178 | 185 | 178 | 180 | 91,000 | 1,800 |
| 2014-08-20 | 178 | 181 | 177 | 181 | 24,000 | 1,810 |
| 2014-08-19 | 181 | 181 | 178 | 180 | 28,000 | 1,800 |
| 2014-08-18 | 182 | 185 | 181 | 182 | 57,000 | 1,820 |
| 2014-08-15 | 176 | 182 | 176 | 182 | 29,000 | 1,820 |
| 2014-08-14 | 176 | 177 | 174 | 175 | 41,000 | 1,750 |
| 2014-08-13 | 180 | 180 | 173 | 175 | 102,000 | 1,750 |
| 2014-08-12 | 193 | 204 | 185 | 186 | 151,000 | 1,860 |
| 2014-08-11 | 189 | 199 | 188 | 196 | 29,000 | 1,960 |
| 2014-08-08 | 188 | 190 | 184 | 186 | 68,000 | 1,860 |
| 2014-08-07 | 198 | 198 | 192 | 193 | 14,000 | 1,930 |
| 2014-08-06 | 195 | 195 | 184 | 193 | 122,000 | 1,930 |
| 2014-08-05 | 198 | 199 | 196 | 196 | 28,000 | 1,960 |
| 2014-08-04 | 198 | 201 | 198 | 201 | 11,000 | 2,010 |
| 2014-08-01 | 200 | 204 | 198 | 201 | 43,000 | 2,010 |
| 2014-07-31 | 203 | 206 | 200 | 200 | 47,000 | 2,000 |
| 2014-07-30 | 207 | 208 | 202 | 204 | 44,000 | 2,040 |
| 2014-07-29 | 204 | 209 | 204 | 205 | 59,000 | 2,050 |
| 2014-07-28 | 205 | 210 | 202 | 202 | 62,000 | 2,020 |
| 2014-07-25 | 204 | 208 | 201 | 205 | 65,000 | 2,050 |
| 2014-07-24 | 207 | 208 | 203 | 207 | 69,000 | 2,070 |
| 2014-07-23 | 199 | 207 | 197 | 206 | 115,000 | 2,060 |
| 2014-07-22 | 193 | 199 | 193 | 199 | 48,000 | 1,990 |
| 2014-07-18 | 193 | 195 | 191 | 193 | 52,000 | 1,930 |
| 2014-07-17 | 202 | 203 | 197 | 197 | 100,000 | 1,970 |
| 2014-07-16 | 207 | 208 | 198 | 199 | 149,000 | 1,990 |
| 2014-07-15 | 206 | 210 | 203 | 205 | 185,000 | 2,050 |
| 2014-07-14 | 201 | 205 | 194 | 201 | 167,000 | 2,010 |
| 2014-07-11 | 201 | 203 | 197 | 199 | 173,000 | 1,990 |
| 2014-07-10 | 209 | 215 | 202 | 207 | 196,000 | 2,070 |
| 2014-07-09 | 222 | 228 | 211 | 211 | 301,000 | 2,110 |
| 2014-07-08 | 263 | 267 | 222 | 227 | 1,745,000 | 2,270 |
| 2014-07-07 | 240 | 252 | 236 | 247 | 1,896,000 | 2,470 |
| 2014-07-04 | 206 | 246 | 205 | 233 | 3,834,000 | 2,330 |
| 2014-07-03 | 193 | 214 | 192 | 205 | 882,000 | 2,050 |
| 2014-07-02 | 192 | 192 | 188 | 191 | 117,000 | 1,910 |
| 2014-07-01 | 185 | 191 | 185 | 191 | 113,000 | 1,910 |
| 2014-06-30 | 185 | 187 | 185 | 187 | 17,000 | 1,870 |
| 2014-06-27 | 186 | 187 | 185 | 185 | 12,000 | 1,850 |
| 2014-06-26 | 183 | 186 | 183 | 184 | 5,000 | 1,840 |
| 2014-06-25 | 186 | 186 | 183 | 183 | 7,000 | 1,830 |
| 2014-06-24 | 185 | 186 | 182 | 182 | 16,000 | 1,820 |
| 2014-06-23 | 189 | 190 | 184 | 185 | 46,000 | 1,850 |
| 2014-06-20 | 190 | 190 | 181 | 181 | 24,000 | 1,810 |
| 2014-06-19 | 185 | 190 | 182 | 190 | 83,000 | 1,900 |
| 2014-06-18 | 183 | 185 | 178 | 185 | 69,000 | 1,850 |
| 2014-06-17 | 171 | 185 | 171 | 185 | 51,000 | 1,850 |
| 2014-06-16 | 169 | 171 | 169 | 171 | 11,000 | 1,710 |
| 2014-06-13 | 166 | 170 | 166 | 170 | 8,000 | 1,700 |
| 2014-06-12 | 170 | 170 | 166 | 166 | 9,000 | 1,660 |
| 2014-06-11 | 167 | 169 | 167 | 169 | 11,000 | 1,690 |
| 2014-06-10 | 167 | 168 | 166 | 166 | 10,000 | 1,660 |
| 2014-06-09 | 167 | 167 | 166 | 166 | 8,000 | 1,660 |
| 2014-06-06 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2014-06-05 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2014-06-04 | 165 | 167 | 165 | 167 | 12,000 | 1,670 |
| 2014-06-03 | 165 | 166 | 164 | 165 | 13,000 | 1,650 |
| 2014-06-02 | 163 | 163 | 162 | 162 | 8,000 | 1,620 |
| 2014-05-30 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2014-05-29 | 162 | 167 | 162 | 164 | 36,000 | 1,640 |
| 2014-05-28 | 164 | 164 | 158 | 164 | 24,000 | 1,640 |
| 2014-05-27 | 158 | 165 | 155 | 165 | 61,000 | 1,650 |
| 2014-05-26 | 154 | 157 | 154 | 156 | 23,000 | 1,560 |
| 2014-05-23 | 152 | 155 | 152 | 155 | 35,000 | 1,550 |
| 2014-05-22 | 150 | 152 | 150 | 151 | 18,000 | 1,510 |
| 2014-05-21 | 150 | 151 | 147 | 150 | 58,000 | 1,500 |
| 2014-05-20 | 159 | 159 | 145 | 150 | 371,000 | 1,500 |
| 2014-05-19 | 177 | 178 | 171 | 171 | 68,000 | 1,710 |
| 2014-05-16 | 169 | 175 | 165 | 172 | 26,000 | 1,720 |
| 2014-05-15 | 169 | 171 | 169 | 171 | 12,000 | 1,710 |
| 2014-05-14 | 168 | 170 | 167 | 168 | 12,000 | 1,680 |
| 2014-05-13 | 170 | 172 | 168 | 170 | 21,000 | 1,700 |
| 2014-05-12 | 172 | 175 | 170 | 170 | 23,000 | 1,700 |
| 2014-05-09 | 169 | 171 | 168 | 170 | 16,000 | 1,700 |
| 2014-05-08 | 170 | 172 | 170 | 170 | 12,000 | 1,700 |
| 2014-05-07 | 170 | 171 | 169 | 170 | 22,000 | 1,700 |
| 2014-05-02 | 171 | 172 | 169 | 171 | 41,000 | 1,710 |
| 2014-05-01 | 170 | 172 | 169 | 170 | 22,000 | 1,700 |
| 2014-04-30 | 174 | 174 | 171 | 171 | 11,000 | 1,710 |
| 2014-04-28 | 171 | 173 | 171 | 173 | 8,000 | 1,730 |
| 2014-04-25 | 174 | 174 | 171 | 171 | 13,000 | 1,710 |
| 2014-04-24 | 171 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2014-04-23 | 171 | 172 | 170 | 172 | 19,000 | 1,720 |
| 2014-04-22 | 172 | 172 | 171 | 172 | 13,000 | 1,720 |
| 2014-04-21 | 171 | 172 | 171 | 171 | 19,000 | 1,710 |
| 2014-04-18 | 172 | 173 | 172 | 172 | 16,000 | 1,720 |
| 2014-04-17 | 172 | 173 | 170 | 172 | 20,000 | 1,720 |
| 2014-04-16 | 168 | 172 | 167 | 172 | 35,000 | 1,720 |
| 2014-04-15 | 170 | 170 | 167 | 167 | 30,000 | 1,670 |
| 2014-04-14 | 170 | 171 | 169 | 170 | 36,000 | 1,700 |
| 2014-04-11 | 173 | 173 | 168 | 169 | 53,000 | 1,690 |
| 2014-04-10 | 179 | 179 | 174 | 174 | 7,000 | 1,740 |
| 2014-04-09 | 175 | 178 | 173 | 174 | 31,000 | 1,740 |
| 2014-04-08 | 180 | 180 | 176 | 177 | 25,000 | 1,770 |
| 2014-04-07 | 183 | 183 | 175 | 182 | 62,000 | 1,820 |
| 2014-04-04 | 187 | 189 | 187 | 188 | 18,000 | 1,880 |
| 2014-04-03 | 185 | 192 | 185 | 189 | 53,000 | 1,890 |
| 2014-04-02 | 186 | 187 | 184 | 184 | 26,000 | 1,840 |
| 2014-04-01 | 186 | 186 | 183 | 183 | 24,000 | 1,830 |
| 2014-03-31 | 178 | 184 | 178 | 184 | 43,000 | 1,840 |
| 2014-03-28 | 176 | 176 | 174 | 176 | 25,000 | 1,760 |
| 2014-03-27 | 171 | 177 | 170 | 176 | 20,000 | 1,760 |
| 2014-03-26 | 174 | 179 | 171 | 176 | 30,000 | 1,760 |
| 2014-03-25 | 179 | 179 | 175 | 175 | 30,000 | 1,750 |
| 2014-03-24 | 174 | 178 | 170 | 175 | 33,000 | 1,750 |
| 2014-03-20 | 172 | 174 | 167 | 172 | 92,000 | 1,720 |
| 2014-03-19 | 174 | 178 | 173 | 176 | 44,000 | 1,760 |
| 2014-03-18 | 174 | 176 | 173 | 175 | 22,000 | 1,750 |
| 2014-03-17 | 177 | 177 | 169 | 171 | 105,000 | 1,710 |
| 2014-03-14 | 183 | 184 | 174 | 178 | 125,000 | 1,780 |
| 2014-03-13 | 189 | 191 | 187 | 188 | 29,000 | 1,880 |
| 2014-03-12 | 189 | 191 | 185 | 191 | 39,000 | 1,910 |
| 2014-03-11 | 192 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2014-03-10 | 191 | 192 | 190 | 190 | 21,000 | 1,900 |
| 2014-03-07 | 195 | 200 | 190 | 194 | 114,000 | 1,940 |
| 2014-03-06 | 190 | 192 | 188 | 192 | 14,000 | 1,920 |
| 2014-03-05 | 190 | 191 | 187 | 188 | 31,000 | 1,880 |
| 2014-03-04 | 183 | 186 | 181 | 186 | 36,000 | 1,860 |
| 2014-03-03 | 190 | 190 | 181 | 187 | 68,000 | 1,870 |
| 2014-02-28 | 195 | 195 | 190 | 191 | 39,000 | 1,910 |
| 2014-02-27 | 197 | 200 | 195 | 197 | 52,000 | 1,970 |
| 2014-02-26 | 199 | 206 | 197 | 198 | 92,000 | 1,980 |
| 2014-02-25 | 191 | 202 | 190 | 201 | 142,000 | 2,010 |
| 2014-02-24 | 188 | 192 | 188 | 189 | 65,000 | 1,890 |
| 2014-02-21 | 189 | 193 | 187 | 192 | 62,000 | 1,920 |
| 2014-02-20 | 193 | 194 | 186 | 186 | 88,000 | 1,860 |
| 2014-02-19 | 194 | 196 | 189 | 191 | 74,000 | 1,910 |
| 2014-02-18 | 187 | 189 | 182 | 189 | 123,000 | 1,890 |
| 2014-02-17 | 188 | 189 | 182 | 186 | 128,000 | 1,860 |
| 2014-02-14 | 199 | 199 | 184 | 188 | 355,000 | 1,880 |
| 2014-02-13 | 219 | 220 | 201 | 202 | 200,000 | 2,020 |
| 2014-02-12 | 219 | 225 | 218 | 220 | 222,000 | 2,200 |
| 2014-02-10 | 222 | 240 | 218 | 235 | 246,000 | 2,350 |
| 2014-02-07 | 202 | 215 | 202 | 215 | 80,000 | 2,150 |
| 2014-02-06 | 198 | 203 | 197 | 199 | 27,000 | 1,990 |
| 2014-02-05 | 204 | 204 | 194 | 198 | 92,000 | 1,980 |
| 2014-02-04 | 190 | 205 | 182 | 196 | 371,000 | 1,960 |
| 2014-02-03 | 227 | 227 | 219 | 219 | 130,000 | 2,190 |
| 2014-01-31 | 243 | 247 | 231 | 233 | 202,000 | 2,330 |
| 2014-01-30 | 232 | 242 | 228 | 242 | 134,000 | 2,420 |
| 2014-01-29 | 245 | 247 | 237 | 241 | 130,000 | 2,410 |
| 2014-01-28 | 226 | 244 | 226 | 238 | 252,000 | 2,380 |
| 2014-01-27 | 223 | 227 | 216 | 226 | 121,000 | 2,260 |
| 2014-01-24 | 226 | 233 | 226 | 228 | 55,000 | 2,280 |
| 2014-01-23 | 231 | 238 | 228 | 228 | 176,000 | 2,280 |
| 2014-01-22 | 230 | 232 | 230 | 230 | 38,000 | 2,300 |
| 2014-01-21 | 235 | 237 | 229 | 230 | 143,000 | 2,300 |
| 2014-01-20 | 230 | 236 | 228 | 235 | 104,000 | 2,350 |
| 2014-01-17 | 230 | 231 | 228 | 229 | 74,000 | 2,290 |
| 2014-01-16 | 235 | 236 | 229 | 234 | 114,000 | 2,340 |
| 2014-01-15 | 250 | 252 | 235 | 237 | 361,000 | 2,370 |
| 2014-01-14 | 229 | 241 | 216 | 228 | 190,000 | 2,280 |
| 2014-01-10 | 240 | 244 | 228 | 240 | 177,000 | 2,400 |
| 2014-01-09 | 242 | 256 | 240 | 246 | 586,000 | 2,460 |
| 2014-01-08 | 215 | 242 | 213 | 242 | 287,000 | 2,420 |
| 2014-01-07 | 235 | 235 | 196 | 207 | 539,000 | 2,070 |
| 2014-01-06 | 220 | 233 | 216 | 225 | 352,000 | 2,250 |
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
