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
2015-12-30154158154157105,0001,570
2015-12-29158158153154131,0001,540
2015-12-28160162156159270,0001,590
2015-12-25155161155160446,0001,600
2015-12-24151158151154399,0001,540
2015-12-22145156143151414,0001,510
2015-12-2114414514014581,0001,450
2015-12-1814714714514572,0001,450
2015-12-1714714814614648,0001,460
2015-12-1614714714614729,0001,470
2015-12-1515015014714748,0001,470
2015-12-1414815114815048,0001,500
2015-12-11151154149153247,0001,530
2015-12-1015315315115118,0001,510
2015-12-0915415415115245,0001,520
2015-12-0815215515115351,0001,530
2015-12-0715015215015137,0001,510
2015-12-0414915014915023,0001,500
2015-12-0315115115015027,0001,500
2015-12-0215015115015147,0001,510
2015-12-0115015115015029,0001,500
2015-11-3015015015015012,0001,500
2015-11-2715115115015016,0001,500
2015-11-2615215315015040,0001,500
2015-11-2515215415215224,0001,520
2015-11-2415415415115222,0001,520
2015-11-2015415515315511,0001,550
2015-11-1915415715215731,0001,570
2015-11-1814915614815295,0001,520
2015-11-171491501491509,0001,500
2015-11-1614815014614835,0001,480
2015-11-13150150145149169,0001,490
2015-11-1215616015415540,0001,550
2015-11-1115416015415785,0001,570
2015-11-1015415515415538,0001,550
2015-11-0915215415115417,0001,540
2015-11-0615415414815281,0001,520
2015-11-0515415415115354,0001,530
2015-11-0415816015515554,0001,550
2015-11-0215615815515834,0001,580
2015-10-3015815815615631,0001,560
2015-10-2915815915615949,0001,590
2015-10-2815815915715833,0001,580
2015-10-2715916115715898,0001,580
2015-10-2616416416016071,0001,600
2015-10-2316016416016397,0001,630
2015-10-2216016115916018,0001,600
2015-10-2115716115716142,0001,610
2015-10-2015816015715942,0001,590
2015-10-1915916015716021,0001,600
2015-10-161601601591604,0001,600
2015-10-1515916015716040,0001,600
2015-10-1416016116016110,0001,610
2015-10-1316116316016028,0001,600
2015-10-091601601591598,0001,590
2015-10-0815715815715727,0001,570
2015-10-0715816015715840,0001,580
2015-10-0616016215815923,0001,590
2015-10-0515516115516165,0001,610
2015-10-0215415615315629,0001,560
2015-10-0115215615115615,0001,560
2015-09-3015115214615034,0001,500
2015-09-2915515614915047,0001,500
2015-09-2815515815515713,0001,570
2015-09-2515715815515723,0001,570
2015-09-2415815915515814,0001,580
2015-09-1816016015816026,0001,600
2015-09-1716016115916051,0001,600
2015-09-1616016015916033,0001,600
2015-09-15159162157160165,0001,600
2015-09-1416316315916185,0001,610
2015-09-1116316516116395,0001,630
2015-09-1016316516116424,0001,640
2015-09-0916116516016572,0001,650
2015-09-08161163156157106,0001,570
2015-09-07161163160161148,0001,610
2015-09-04172173162166183,0001,660
2015-09-0317217517117150,0001,710
2015-09-02167173167171110,0001,710
2015-09-01172178171172202,0001,720
2015-08-3117317317117342,0001,730
2015-08-28173175166172250,0001,720
2015-08-27172175169170121,0001,700
2015-08-26162168161168171,0001,680
2015-08-25158171155165451,0001,650
2015-08-24171180166170453,0001,700
2015-08-21177188176181603,0001,810
2015-08-20184186180182512,0001,820
2015-08-19186186180184216,0001,840
2015-08-1818818818518686,0001,860
2015-08-17192192186189201,0001,890
2015-08-14184192184192715,0001,920
2015-08-13183185181184276,0001,840
2015-08-12180183179182177,0001,820
2015-08-11181183179181227,0001,810
2015-08-10182183176182172,0001,820
2015-08-07182182178180119,0001,800
2015-08-0618318518218290,0001,820
2015-08-05179187178183224,0001,830
2015-08-0417917917717957,0001,790
2015-08-0318118117917955,0001,790
2015-07-3118118218018024,0001,800
2015-07-30181183179180154,0001,800
2015-07-29181186177180250,0001,800
2015-07-28176181176180130,0001,800
2015-07-2717917917417682,0001,760
2015-07-24182182178179128,0001,790
2015-07-2318418418118244,0001,820
2015-07-2218318418118354,0001,830
2015-07-21186189183184267,0001,840
2015-07-17174181174180108,0001,800
2015-07-1617417717417779,0001,770
2015-07-1517517717417645,0001,760
2015-07-14171177171175159,0001,750
2015-07-1316917216817154,0001,710
2015-07-1016517016516651,0001,660
2015-07-09167167156167169,0001,670
2015-07-0817517517017087,0001,700
2015-07-07172175170175136,0001,750
2015-07-0617317517017193,0001,710
2015-07-0317617617417455,0001,740
2015-07-0217617817517697,0001,760
2015-07-01173175173175121,0001,750
2015-06-30174176168171439,0001,710
2015-06-29177179173176224,0001,760
2015-06-26187187179182325,0001,820
2015-06-25188194184186283,0001,860
2015-06-242162161831931,048,0001,930
2015-06-231792191762001,030,0002,000
2015-06-221791791781788,0001,780
2015-06-1917517917517824,0001,780
2015-06-1817917917617640,0001,760
2015-06-1717517817517726,0001,770
2015-06-1617717717417553,0001,750
2015-06-1517817817617610,0001,760
2015-06-1217818017817813,0001,780
2015-06-1117617817517849,0001,780
2015-06-1017817917617614,0001,760
2015-06-0917918017617727,0001,770
2015-06-0817917917717721,0001,770
2015-06-0517918017817847,0001,780
2015-06-0417918217917920,0001,790
2015-06-03180183178179125,0001,790
2015-06-0218318317918065,0001,800
2015-06-0117818317818140,0001,810
2015-05-2917918017817829,0001,780
2015-05-2818318417818169,0001,810
2015-05-27178185178182154,0001,820
2015-05-26176182176178114,0001,780
2015-05-2517317917317793,0001,770
2015-05-2217517517017370,0001,730
2015-05-2117717717517629,0001,760
2015-05-20180180176178139,0001,780
2015-05-19179182176180123,0001,800
2015-05-1817618017617971,0001,790
2015-05-1517918017517666,0001,760
2015-05-1418218217717929,0001,790
2015-05-1318118217818239,0001,820
2015-05-1217818017818023,0001,800
2015-05-1117817817517841,0001,780
2015-05-081781781761763,0001,760
2015-05-0717717817417824,0001,780
2015-05-0117817817317755,0001,770
2015-04-3018018117917936,0001,790
2015-04-2818318518018170,0001,810
2015-04-2718418618218282,0001,820
2015-04-2418218418018456,0001,840
2015-04-2318118318018199,0001,810
2015-04-2218218218018177,0001,810
2015-04-2117918217918281,0001,820
2015-04-2017817817717813,0001,780
2015-04-1717817917817823,0001,780
2015-04-1617918017817857,0001,780
2015-04-1517918017917921,0001,790
2015-04-1417818017717944,0001,790
2015-04-1318118217717851,0001,780
2015-04-1018018317918028,0001,800
2015-04-091811831811828,0001,820
2015-04-0818218318018222,0001,820
2015-04-0718018217818132,0001,810
2015-04-0618118318018050,0001,800
2015-04-0317718117718130,0001,810
2015-04-0217517817517726,0001,770
2015-04-0117517717417453,0001,740
2015-03-3117317517117538,0001,750
2015-03-3017717717117359,0001,730
2015-03-2717817917417650,0001,760
2015-03-2618018317918154,0001,810
2015-03-25184185181183114,0001,830
2015-03-2418218518218355,0001,830
2015-03-2318618618118251,0001,820
2015-03-2018018418018434,0001,840
2015-03-1918118117717843,0001,780
2015-03-1818018217818051,0001,800
2015-03-17173191173179354,0001,790
2015-03-16172178170172120,0001,720
2015-03-13172177170174149,0001,740
2015-03-1216817316816928,0001,690
2015-03-1117017216816849,0001,680
2015-03-10175175170171100,0001,710
2015-03-0917517517417431,0001,740
2015-03-0617617917517549,0001,750
2015-03-0517918017617728,0001,770
2015-03-0417818117718122,0001,810
2015-03-0318018217617875,0001,780
2015-03-02175182175177122,0001,770
2015-02-27177179172176108,0001,760
2015-02-2617617717517525,0001,750
2015-02-2517517817517662,0001,760
2015-02-24175177173173117,0001,730
2015-02-23173181173177143,0001,770
2015-02-2017217317017247,0001,720
2015-02-1917317317017248,0001,720
2015-02-1817117116916926,0001,690
2015-02-1716917016816934,0001,690
2015-02-1616816916816822,0001,680
2015-02-1317017016816832,0001,680
2015-02-1217117116816947,0001,690
2015-02-1016816916816910,0001,690
2015-02-0917017016816830,0001,680
2015-02-0617117217017037,0001,700
2015-02-0516917216817025,0001,700
2015-02-0417117116917031,0001,700
2015-02-0317417616717065,0001,700
2015-02-0217417617317424,0001,740
2015-01-3017517717317442,0001,740
2015-01-29183183176176158,0001,760
2015-01-28169191166183541,0001,830
2015-01-2717217217017167,0001,710
2015-01-26177177170174253,0001,740
2015-01-23180180177178163,0001,780
2015-01-22178183176179427,0001,790
2015-01-21175180171173158,0001,730
2015-01-20167176166175285,0001,750
2015-01-1916316916316542,0001,650
2015-01-1616516616216522,0001,650
2015-01-1516316716316666,0001,660
2015-01-1416116716116553,0001,650
2015-01-1316316415816132,0001,610
2015-01-0916016516016369,0001,630
2015-01-0815716115716071,0001,600
2015-01-07158160156156101,0001,560
2015-01-0616016115915949,0001,590
2015-01-0516116315816172,0001,610

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