6772 東京コスモス電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 154 | 158 | 154 | 157 | 105,000 | 1,570 |
| 2015-12-29 | 158 | 158 | 153 | 154 | 131,000 | 1,540 |
| 2015-12-28 | 160 | 162 | 156 | 159 | 270,000 | 1,590 |
| 2015-12-25 | 155 | 161 | 155 | 160 | 446,000 | 1,600 |
| 2015-12-24 | 151 | 158 | 151 | 154 | 399,000 | 1,540 |
| 2015-12-22 | 145 | 156 | 143 | 151 | 414,000 | 1,510 |
| 2015-12-21 | 144 | 145 | 140 | 145 | 81,000 | 1,450 |
| 2015-12-18 | 147 | 147 | 145 | 145 | 72,000 | 1,450 |
| 2015-12-17 | 147 | 148 | 146 | 146 | 48,000 | 1,460 |
| 2015-12-16 | 147 | 147 | 146 | 147 | 29,000 | 1,470 |
| 2015-12-15 | 150 | 150 | 147 | 147 | 48,000 | 1,470 |
| 2015-12-14 | 148 | 151 | 148 | 150 | 48,000 | 1,500 |
| 2015-12-11 | 151 | 154 | 149 | 153 | 247,000 | 1,530 |
| 2015-12-10 | 153 | 153 | 151 | 151 | 18,000 | 1,510 |
| 2015-12-09 | 154 | 154 | 151 | 152 | 45,000 | 1,520 |
| 2015-12-08 | 152 | 155 | 151 | 153 | 51,000 | 1,530 |
| 2015-12-07 | 150 | 152 | 150 | 151 | 37,000 | 1,510 |
| 2015-12-04 | 149 | 150 | 149 | 150 | 23,000 | 1,500 |
| 2015-12-03 | 151 | 151 | 150 | 150 | 27,000 | 1,500 |
| 2015-12-02 | 150 | 151 | 150 | 151 | 47,000 | 1,510 |
| 2015-12-01 | 150 | 151 | 150 | 150 | 29,000 | 1,500 |
| 2015-11-30 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2015-11-27 | 151 | 151 | 150 | 150 | 16,000 | 1,500 |
| 2015-11-26 | 152 | 153 | 150 | 150 | 40,000 | 1,500 |
| 2015-11-25 | 152 | 154 | 152 | 152 | 24,000 | 1,520 |
| 2015-11-24 | 154 | 154 | 151 | 152 | 22,000 | 1,520 |
| 2015-11-20 | 154 | 155 | 153 | 155 | 11,000 | 1,550 |
| 2015-11-19 | 154 | 157 | 152 | 157 | 31,000 | 1,570 |
| 2015-11-18 | 149 | 156 | 148 | 152 | 95,000 | 1,520 |
| 2015-11-17 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2015-11-16 | 148 | 150 | 146 | 148 | 35,000 | 1,480 |
| 2015-11-13 | 150 | 150 | 145 | 149 | 169,000 | 1,490 |
| 2015-11-12 | 156 | 160 | 154 | 155 | 40,000 | 1,550 |
| 2015-11-11 | 154 | 160 | 154 | 157 | 85,000 | 1,570 |
| 2015-11-10 | 154 | 155 | 154 | 155 | 38,000 | 1,550 |
| 2015-11-09 | 152 | 154 | 151 | 154 | 17,000 | 1,540 |
| 2015-11-06 | 154 | 154 | 148 | 152 | 81,000 | 1,520 |
| 2015-11-05 | 154 | 154 | 151 | 153 | 54,000 | 1,530 |
| 2015-11-04 | 158 | 160 | 155 | 155 | 54,000 | 1,550 |
| 2015-11-02 | 156 | 158 | 155 | 158 | 34,000 | 1,580 |
| 2015-10-30 | 158 | 158 | 156 | 156 | 31,000 | 1,560 |
| 2015-10-29 | 158 | 159 | 156 | 159 | 49,000 | 1,590 |
| 2015-10-28 | 158 | 159 | 157 | 158 | 33,000 | 1,580 |
| 2015-10-27 | 159 | 161 | 157 | 158 | 98,000 | 1,580 |
| 2015-10-26 | 164 | 164 | 160 | 160 | 71,000 | 1,600 |
| 2015-10-23 | 160 | 164 | 160 | 163 | 97,000 | 1,630 |
| 2015-10-22 | 160 | 161 | 159 | 160 | 18,000 | 1,600 |
| 2015-10-21 | 157 | 161 | 157 | 161 | 42,000 | 1,610 |
| 2015-10-20 | 158 | 160 | 157 | 159 | 42,000 | 1,590 |
| 2015-10-19 | 159 | 160 | 157 | 160 | 21,000 | 1,600 |
| 2015-10-16 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2015-10-15 | 159 | 160 | 157 | 160 | 40,000 | 1,600 |
| 2015-10-14 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2015-10-13 | 161 | 163 | 160 | 160 | 28,000 | 1,600 |
| 2015-10-09 | 160 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2015-10-08 | 157 | 158 | 157 | 157 | 27,000 | 1,570 |
| 2015-10-07 | 158 | 160 | 157 | 158 | 40,000 | 1,580 |
| 2015-10-06 | 160 | 162 | 158 | 159 | 23,000 | 1,590 |
| 2015-10-05 | 155 | 161 | 155 | 161 | 65,000 | 1,610 |
| 2015-10-02 | 154 | 156 | 153 | 156 | 29,000 | 1,560 |
| 2015-10-01 | 152 | 156 | 151 | 156 | 15,000 | 1,560 |
| 2015-09-30 | 151 | 152 | 146 | 150 | 34,000 | 1,500 |
| 2015-09-29 | 155 | 156 | 149 | 150 | 47,000 | 1,500 |
| 2015-09-28 | 155 | 158 | 155 | 157 | 13,000 | 1,570 |
| 2015-09-25 | 157 | 158 | 155 | 157 | 23,000 | 1,570 |
| 2015-09-24 | 158 | 159 | 155 | 158 | 14,000 | 1,580 |
| 2015-09-18 | 160 | 160 | 158 | 160 | 26,000 | 1,600 |
| 2015-09-17 | 160 | 161 | 159 | 160 | 51,000 | 1,600 |
| 2015-09-16 | 160 | 160 | 159 | 160 | 33,000 | 1,600 |
| 2015-09-15 | 159 | 162 | 157 | 160 | 165,000 | 1,600 |
| 2015-09-14 | 163 | 163 | 159 | 161 | 85,000 | 1,610 |
| 2015-09-11 | 163 | 165 | 161 | 163 | 95,000 | 1,630 |
| 2015-09-10 | 163 | 165 | 161 | 164 | 24,000 | 1,640 |
| 2015-09-09 | 161 | 165 | 160 | 165 | 72,000 | 1,650 |
| 2015-09-08 | 161 | 163 | 156 | 157 | 106,000 | 1,570 |
| 2015-09-07 | 161 | 163 | 160 | 161 | 148,000 | 1,610 |
| 2015-09-04 | 172 | 173 | 162 | 166 | 183,000 | 1,660 |
| 2015-09-03 | 172 | 175 | 171 | 171 | 50,000 | 1,710 |
| 2015-09-02 | 167 | 173 | 167 | 171 | 110,000 | 1,710 |
| 2015-09-01 | 172 | 178 | 171 | 172 | 202,000 | 1,720 |
| 2015-08-31 | 173 | 173 | 171 | 173 | 42,000 | 1,730 |
| 2015-08-28 | 173 | 175 | 166 | 172 | 250,000 | 1,720 |
| 2015-08-27 | 172 | 175 | 169 | 170 | 121,000 | 1,700 |
| 2015-08-26 | 162 | 168 | 161 | 168 | 171,000 | 1,680 |
| 2015-08-25 | 158 | 171 | 155 | 165 | 451,000 | 1,650 |
| 2015-08-24 | 171 | 180 | 166 | 170 | 453,000 | 1,700 |
| 2015-08-21 | 177 | 188 | 176 | 181 | 603,000 | 1,810 |
| 2015-08-20 | 184 | 186 | 180 | 182 | 512,000 | 1,820 |
| 2015-08-19 | 186 | 186 | 180 | 184 | 216,000 | 1,840 |
| 2015-08-18 | 188 | 188 | 185 | 186 | 86,000 | 1,860 |
| 2015-08-17 | 192 | 192 | 186 | 189 | 201,000 | 1,890 |
| 2015-08-14 | 184 | 192 | 184 | 192 | 715,000 | 1,920 |
| 2015-08-13 | 183 | 185 | 181 | 184 | 276,000 | 1,840 |
| 2015-08-12 | 180 | 183 | 179 | 182 | 177,000 | 1,820 |
| 2015-08-11 | 181 | 183 | 179 | 181 | 227,000 | 1,810 |
| 2015-08-10 | 182 | 183 | 176 | 182 | 172,000 | 1,820 |
| 2015-08-07 | 182 | 182 | 178 | 180 | 119,000 | 1,800 |
| 2015-08-06 | 183 | 185 | 182 | 182 | 90,000 | 1,820 |
| 2015-08-05 | 179 | 187 | 178 | 183 | 224,000 | 1,830 |
| 2015-08-04 | 179 | 179 | 177 | 179 | 57,000 | 1,790 |
| 2015-08-03 | 181 | 181 | 179 | 179 | 55,000 | 1,790 |
| 2015-07-31 | 181 | 182 | 180 | 180 | 24,000 | 1,800 |
| 2015-07-30 | 181 | 183 | 179 | 180 | 154,000 | 1,800 |
| 2015-07-29 | 181 | 186 | 177 | 180 | 250,000 | 1,800 |
| 2015-07-28 | 176 | 181 | 176 | 180 | 130,000 | 1,800 |
| 2015-07-27 | 179 | 179 | 174 | 176 | 82,000 | 1,760 |
| 2015-07-24 | 182 | 182 | 178 | 179 | 128,000 | 1,790 |
| 2015-07-23 | 184 | 184 | 181 | 182 | 44,000 | 1,820 |
| 2015-07-22 | 183 | 184 | 181 | 183 | 54,000 | 1,830 |
| 2015-07-21 | 186 | 189 | 183 | 184 | 267,000 | 1,840 |
| 2015-07-17 | 174 | 181 | 174 | 180 | 108,000 | 1,800 |
| 2015-07-16 | 174 | 177 | 174 | 177 | 79,000 | 1,770 |
| 2015-07-15 | 175 | 177 | 174 | 176 | 45,000 | 1,760 |
| 2015-07-14 | 171 | 177 | 171 | 175 | 159,000 | 1,750 |
| 2015-07-13 | 169 | 172 | 168 | 171 | 54,000 | 1,710 |
| 2015-07-10 | 165 | 170 | 165 | 166 | 51,000 | 1,660 |
| 2015-07-09 | 167 | 167 | 156 | 167 | 169,000 | 1,670 |
| 2015-07-08 | 175 | 175 | 170 | 170 | 87,000 | 1,700 |
| 2015-07-07 | 172 | 175 | 170 | 175 | 136,000 | 1,750 |
| 2015-07-06 | 173 | 175 | 170 | 171 | 93,000 | 1,710 |
| 2015-07-03 | 176 | 176 | 174 | 174 | 55,000 | 1,740 |
| 2015-07-02 | 176 | 178 | 175 | 176 | 97,000 | 1,760 |
| 2015-07-01 | 173 | 175 | 173 | 175 | 121,000 | 1,750 |
| 2015-06-30 | 174 | 176 | 168 | 171 | 439,000 | 1,710 |
| 2015-06-29 | 177 | 179 | 173 | 176 | 224,000 | 1,760 |
| 2015-06-26 | 187 | 187 | 179 | 182 | 325,000 | 1,820 |
| 2015-06-25 | 188 | 194 | 184 | 186 | 283,000 | 1,860 |
| 2015-06-24 | 216 | 216 | 183 | 193 | 1,048,000 | 1,930 |
| 2015-06-23 | 179 | 219 | 176 | 200 | 1,030,000 | 2,000 |
| 2015-06-22 | 179 | 179 | 178 | 178 | 8,000 | 1,780 |
| 2015-06-19 | 175 | 179 | 175 | 178 | 24,000 | 1,780 |
| 2015-06-18 | 179 | 179 | 176 | 176 | 40,000 | 1,760 |
| 2015-06-17 | 175 | 178 | 175 | 177 | 26,000 | 1,770 |
| 2015-06-16 | 177 | 177 | 174 | 175 | 53,000 | 1,750 |
| 2015-06-15 | 178 | 178 | 176 | 176 | 10,000 | 1,760 |
| 2015-06-12 | 178 | 180 | 178 | 178 | 13,000 | 1,780 |
| 2015-06-11 | 176 | 178 | 175 | 178 | 49,000 | 1,780 |
| 2015-06-10 | 178 | 179 | 176 | 176 | 14,000 | 1,760 |
| 2015-06-09 | 179 | 180 | 176 | 177 | 27,000 | 1,770 |
| 2015-06-08 | 179 | 179 | 177 | 177 | 21,000 | 1,770 |
| 2015-06-05 | 179 | 180 | 178 | 178 | 47,000 | 1,780 |
| 2015-06-04 | 179 | 182 | 179 | 179 | 20,000 | 1,790 |
| 2015-06-03 | 180 | 183 | 178 | 179 | 125,000 | 1,790 |
| 2015-06-02 | 183 | 183 | 179 | 180 | 65,000 | 1,800 |
| 2015-06-01 | 178 | 183 | 178 | 181 | 40,000 | 1,810 |
| 2015-05-29 | 179 | 180 | 178 | 178 | 29,000 | 1,780 |
| 2015-05-28 | 183 | 184 | 178 | 181 | 69,000 | 1,810 |
| 2015-05-27 | 178 | 185 | 178 | 182 | 154,000 | 1,820 |
| 2015-05-26 | 176 | 182 | 176 | 178 | 114,000 | 1,780 |
| 2015-05-25 | 173 | 179 | 173 | 177 | 93,000 | 1,770 |
| 2015-05-22 | 175 | 175 | 170 | 173 | 70,000 | 1,730 |
| 2015-05-21 | 177 | 177 | 175 | 176 | 29,000 | 1,760 |
| 2015-05-20 | 180 | 180 | 176 | 178 | 139,000 | 1,780 |
| 2015-05-19 | 179 | 182 | 176 | 180 | 123,000 | 1,800 |
| 2015-05-18 | 176 | 180 | 176 | 179 | 71,000 | 1,790 |
| 2015-05-15 | 179 | 180 | 175 | 176 | 66,000 | 1,760 |
| 2015-05-14 | 182 | 182 | 177 | 179 | 29,000 | 1,790 |
| 2015-05-13 | 181 | 182 | 178 | 182 | 39,000 | 1,820 |
| 2015-05-12 | 178 | 180 | 178 | 180 | 23,000 | 1,800 |
| 2015-05-11 | 178 | 178 | 175 | 178 | 41,000 | 1,780 |
| 2015-05-08 | 178 | 178 | 176 | 176 | 3,000 | 1,760 |
| 2015-05-07 | 177 | 178 | 174 | 178 | 24,000 | 1,780 |
| 2015-05-01 | 178 | 178 | 173 | 177 | 55,000 | 1,770 |
| 2015-04-30 | 180 | 181 | 179 | 179 | 36,000 | 1,790 |
| 2015-04-28 | 183 | 185 | 180 | 181 | 70,000 | 1,810 |
| 2015-04-27 | 184 | 186 | 182 | 182 | 82,000 | 1,820 |
| 2015-04-24 | 182 | 184 | 180 | 184 | 56,000 | 1,840 |
| 2015-04-23 | 181 | 183 | 180 | 181 | 99,000 | 1,810 |
| 2015-04-22 | 182 | 182 | 180 | 181 | 77,000 | 1,810 |
| 2015-04-21 | 179 | 182 | 179 | 182 | 81,000 | 1,820 |
| 2015-04-20 | 178 | 178 | 177 | 178 | 13,000 | 1,780 |
| 2015-04-17 | 178 | 179 | 178 | 178 | 23,000 | 1,780 |
| 2015-04-16 | 179 | 180 | 178 | 178 | 57,000 | 1,780 |
| 2015-04-15 | 179 | 180 | 179 | 179 | 21,000 | 1,790 |
| 2015-04-14 | 178 | 180 | 177 | 179 | 44,000 | 1,790 |
| 2015-04-13 | 181 | 182 | 177 | 178 | 51,000 | 1,780 |
| 2015-04-10 | 180 | 183 | 179 | 180 | 28,000 | 1,800 |
| 2015-04-09 | 181 | 183 | 181 | 182 | 8,000 | 1,820 |
| 2015-04-08 | 182 | 183 | 180 | 182 | 22,000 | 1,820 |
| 2015-04-07 | 180 | 182 | 178 | 181 | 32,000 | 1,810 |
| 2015-04-06 | 181 | 183 | 180 | 180 | 50,000 | 1,800 |
| 2015-04-03 | 177 | 181 | 177 | 181 | 30,000 | 1,810 |
| 2015-04-02 | 175 | 178 | 175 | 177 | 26,000 | 1,770 |
| 2015-04-01 | 175 | 177 | 174 | 174 | 53,000 | 1,740 |
| 2015-03-31 | 173 | 175 | 171 | 175 | 38,000 | 1,750 |
| 2015-03-30 | 177 | 177 | 171 | 173 | 59,000 | 1,730 |
| 2015-03-27 | 178 | 179 | 174 | 176 | 50,000 | 1,760 |
| 2015-03-26 | 180 | 183 | 179 | 181 | 54,000 | 1,810 |
| 2015-03-25 | 184 | 185 | 181 | 183 | 114,000 | 1,830 |
| 2015-03-24 | 182 | 185 | 182 | 183 | 55,000 | 1,830 |
| 2015-03-23 | 186 | 186 | 181 | 182 | 51,000 | 1,820 |
| 2015-03-20 | 180 | 184 | 180 | 184 | 34,000 | 1,840 |
| 2015-03-19 | 181 | 181 | 177 | 178 | 43,000 | 1,780 |
| 2015-03-18 | 180 | 182 | 178 | 180 | 51,000 | 1,800 |
| 2015-03-17 | 173 | 191 | 173 | 179 | 354,000 | 1,790 |
| 2015-03-16 | 172 | 178 | 170 | 172 | 120,000 | 1,720 |
| 2015-03-13 | 172 | 177 | 170 | 174 | 149,000 | 1,740 |
| 2015-03-12 | 168 | 173 | 168 | 169 | 28,000 | 1,690 |
| 2015-03-11 | 170 | 172 | 168 | 168 | 49,000 | 1,680 |
| 2015-03-10 | 175 | 175 | 170 | 171 | 100,000 | 1,710 |
| 2015-03-09 | 175 | 175 | 174 | 174 | 31,000 | 1,740 |
| 2015-03-06 | 176 | 179 | 175 | 175 | 49,000 | 1,750 |
| 2015-03-05 | 179 | 180 | 176 | 177 | 28,000 | 1,770 |
| 2015-03-04 | 178 | 181 | 177 | 181 | 22,000 | 1,810 |
| 2015-03-03 | 180 | 182 | 176 | 178 | 75,000 | 1,780 |
| 2015-03-02 | 175 | 182 | 175 | 177 | 122,000 | 1,770 |
| 2015-02-27 | 177 | 179 | 172 | 176 | 108,000 | 1,760 |
| 2015-02-26 | 176 | 177 | 175 | 175 | 25,000 | 1,750 |
| 2015-02-25 | 175 | 178 | 175 | 176 | 62,000 | 1,760 |
| 2015-02-24 | 175 | 177 | 173 | 173 | 117,000 | 1,730 |
| 2015-02-23 | 173 | 181 | 173 | 177 | 143,000 | 1,770 |
| 2015-02-20 | 172 | 173 | 170 | 172 | 47,000 | 1,720 |
| 2015-02-19 | 173 | 173 | 170 | 172 | 48,000 | 1,720 |
| 2015-02-18 | 171 | 171 | 169 | 169 | 26,000 | 1,690 |
| 2015-02-17 | 169 | 170 | 168 | 169 | 34,000 | 1,690 |
| 2015-02-16 | 168 | 169 | 168 | 168 | 22,000 | 1,680 |
| 2015-02-13 | 170 | 170 | 168 | 168 | 32,000 | 1,680 |
| 2015-02-12 | 171 | 171 | 168 | 169 | 47,000 | 1,690 |
| 2015-02-10 | 168 | 169 | 168 | 169 | 10,000 | 1,690 |
| 2015-02-09 | 170 | 170 | 168 | 168 | 30,000 | 1,680 |
| 2015-02-06 | 171 | 172 | 170 | 170 | 37,000 | 1,700 |
| 2015-02-05 | 169 | 172 | 168 | 170 | 25,000 | 1,700 |
| 2015-02-04 | 171 | 171 | 169 | 170 | 31,000 | 1,700 |
| 2015-02-03 | 174 | 176 | 167 | 170 | 65,000 | 1,700 |
| 2015-02-02 | 174 | 176 | 173 | 174 | 24,000 | 1,740 |
| 2015-01-30 | 175 | 177 | 173 | 174 | 42,000 | 1,740 |
| 2015-01-29 | 183 | 183 | 176 | 176 | 158,000 | 1,760 |
| 2015-01-28 | 169 | 191 | 166 | 183 | 541,000 | 1,830 |
| 2015-01-27 | 172 | 172 | 170 | 171 | 67,000 | 1,710 |
| 2015-01-26 | 177 | 177 | 170 | 174 | 253,000 | 1,740 |
| 2015-01-23 | 180 | 180 | 177 | 178 | 163,000 | 1,780 |
| 2015-01-22 | 178 | 183 | 176 | 179 | 427,000 | 1,790 |
| 2015-01-21 | 175 | 180 | 171 | 173 | 158,000 | 1,730 |
| 2015-01-20 | 167 | 176 | 166 | 175 | 285,000 | 1,750 |
| 2015-01-19 | 163 | 169 | 163 | 165 | 42,000 | 1,650 |
| 2015-01-16 | 165 | 166 | 162 | 165 | 22,000 | 1,650 |
| 2015-01-15 | 163 | 167 | 163 | 166 | 66,000 | 1,660 |
| 2015-01-14 | 161 | 167 | 161 | 165 | 53,000 | 1,650 |
| 2015-01-13 | 163 | 164 | 158 | 161 | 32,000 | 1,610 |
| 2015-01-09 | 160 | 165 | 160 | 163 | 69,000 | 1,630 |
| 2015-01-08 | 157 | 161 | 157 | 160 | 71,000 | 1,600 |
| 2015-01-07 | 158 | 160 | 156 | 156 | 101,000 | 1,560 |
| 2015-01-06 | 160 | 161 | 159 | 159 | 49,000 | 1,590 |
| 2015-01-05 | 161 | 163 | 158 | 161 | 72,000 | 1,610 |
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
