6772 東京コスモス電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	126	127	126	127	5,000	1,270
2016-12-29	127	128	127	127	18,000	1,270
2016-12-28	126	128	126	127	15,000	1,270
2016-12-27	126	126	124	125	61,000	1,250
2016-12-26	126	127	125	125	62,000	1,250
2016-12-22	127	131	127	127	184,000	1,270
2016-12-21	125	132	125	126	338,000	1,260
2016-12-20	125	125	123	125	32,000	1,250
2016-12-19	124	125	123	125	29,000	1,250
2016-12-16	124	124	123	124	28,000	1,240
2016-12-15	125	125	124	124	50,000	1,240
2016-12-14	124	125	122	124	46,000	1,240
2016-12-13	124	124	123	123	15,000	1,230
2016-12-12	125	126	123	124	40,000	1,240
2016-12-09	129	130	125	126	164,000	1,260
2016-12-08	124	136	123	129	445,000	1,290
2016-12-07	120	122	120	121	121,000	1,210
2016-12-06	119	120	119	120	57,000	1,200
2016-12-05	120	120	119	119	28,000	1,190
2016-12-02	118	119	117	119	23,000	1,190
2016-12-01	120	120	117	117	102,000	1,170
2016-11-30	118	119	117	118	50,000	1,180
2016-11-29	116	117	116	117	13,000	1,170
2016-11-28	117	117	115	117	20,000	1,170
2016-11-25	118	120	118	118	197,000	1,180
2016-11-24	117	118	116	118	51,000	1,180
2016-11-22	115	116	115	116	53,000	1,160
2016-11-21	113	115	113	115	36,000	1,150
2016-11-18	113	113	112	113	50,000	1,130
2016-11-17	112	112	112	112	2,000	1,120
2016-11-16	111	112	111	111	20,000	1,110
2016-11-15	111	111	107	109	53,000	1,090
2016-11-14	110	111	110	110	25,000	1,100
2016-11-11	107	110	107	109	52,000	1,090
2016-11-10	109	110	108	110	15,000	1,100
2016-11-09	111	112	105	106	57,000	1,060
2016-11-08	113	114	110	113	20,000	1,130
2016-11-07	113	114	112	112	14,000	1,120
2016-11-04	111	112	110	110	35,000	1,100
2016-11-02	116	116	112	112	71,000	1,120
2016-11-01	117	117	115	115	131,000	1,150
2016-10-31	118	118	116	118	49,000	1,180
2016-10-28	117	118	116	118	90,000	1,180
2016-10-27	119	119	115	116	49,000	1,160
2016-10-26	117	119	116	118	68,000	1,180
2016-10-25	116	116	114	115	11,000	1,150
2016-10-24	116	117	115	116	20,000	1,160
2016-10-21	116	116	114	115	23,000	1,150
2016-10-20	115	117	115	116	58,000	1,160
2016-10-19	113	116	113	115	53,000	1,150
2016-10-17	109	112	109	111	23,000	1,110
2016-10-13	110	111	109	110	38,000	1,100
2016-10-12	110	111	109	109	17,000	1,090
2016-10-11	109	112	109	110	28,000	1,100
2016-10-07	110	110	109	109	21,000	1,090
2016-10-06	111	111	110	110	11,000	1,100
2016-10-05	109	111	109	111	18,000	1,110
2016-10-04	109	110	108	110	23,000	1,100
2016-10-03	109	111	107	109	37,000	1,090
2016-09-30	105	108	105	108	93,000	1,080
2016-09-29	110	110	109	110	14,000	1,100
2016-09-28	111	111	108	109	57,000	1,090
2016-09-27	111	111	109	110	35,000	1,100
2016-09-26	108	112	107	111	52,000	1,110
2016-09-23	109	110	108	108	46,000	1,080
2016-09-21	108	112	106	112	109,000	1,120
2016-09-20	117	117	109	110	184,000	1,100
2016-09-16	103	123	103	114	700,000	1,140
2016-09-15	100	106	100	105	66,000	1,050
2016-09-14	101	101	101	101	12,000	1,010
2016-09-13	101	102	101	102	29,000	1,020
2016-09-12	102	102	101	101	9,000	1,010
2016-09-09	102	104	102	103	25,000	1,030
2016-09-08	102	104	102	102	22,000	1,020
2016-09-07	101	102	101	102	15,000	1,020
2016-09-06	102	102	100	100	9,000	1,000
2016-09-05	100	101	100	100	9,000	1,000
2016-09-02	100	102	100	100	14,000	1,000
2016-09-01	99	100	99	100	7,000	1,000
2016-08-31	100	100	99	99	26,000	990
2016-08-30	101	101	99	100	12,000	1,000
2016-08-29	99	100	99	100	6,000	1,000
2016-08-26	99	100	98	98	5,000	980
2016-08-25	99	99	98	98	2,000	980
2016-08-24	98	98	97	98	12,000	980
2016-08-23	99	99	99	99	2,000	990
2016-08-22	97	98	97	98	2,000	980
2016-08-19	98	98	97	97	22,000	970
2016-08-18	100	100	99	99	10,000	990
2016-08-17	99	99	99	99	2,000	990
2016-08-16	100	100	100	100	8,000	1,000
2016-08-15	100	100	99	99	3,000	990
2016-08-12	99	100	99	100	8,000	1,000
2016-08-10	103	103	99	100	67,000	1,000
2016-08-09	101	105	101	105	14,000	1,050
2016-08-08	100	102	100	101	10,000	1,010
2016-08-05	101	101	100	100	4,000	1,000
2016-08-04	101	101	100	101	5,000	1,010
2016-08-03	100	100	99	99	17,000	990
2016-08-01	101	101	101	101	1,000	1,010
2016-07-29	102	102	99	101	29,000	1,010
2016-07-28	105	105	101	102	27,000	1,020
2016-07-27	103	105	102	105	60,000	1,050
2016-07-26	104	104	102	103	51,000	1,030
2016-07-25	99	105	99	105	76,000	1,050
2016-07-22	98	99	97	99	12,000	990
2016-07-21	99	99	98	98	38,000	980
2016-07-20	98	98	98	98	7,000	980
2016-07-19	99	100	98	98	19,000	980
2016-07-15	99	99	97	98	54,000	980
2016-07-14	98	99	97	99	14,000	990
2016-07-13	98	98	97	97	15,000	970
2016-07-12	96	97	96	97	23,000	970
2016-07-11	95	95	95	95	15,000	950
2016-07-08	94	96	94	94	53,000	940
2016-07-07	94	95	94	95	16,000	950
2016-07-06	96	96	94	95	13,000	950
2016-07-05	98	98	96	97	6,000	970
2016-07-04	96	98	95	98	11,000	980
2016-07-01	97	98	96	97	38,000	970
2016-06-30	96	97	95	95	17,000	950
2016-06-29	95	96	95	95	13,000	950
2016-06-28	95	96	92	94	30,000	940
2016-06-27	93	95	93	94	31,000	940
2016-06-24	98	98	87	95	92,000	950
2016-06-23	97	98	97	98	18,000	980
2016-06-22	101	101	98	98	34,000	980
2016-06-21	99	100	99	99	6,000	990
2016-06-20	100	100	99	100	30,000	1,000
2016-06-17	99	100	99	100	8,000	1,000
2016-06-16	102	102	98	99	45,000	990
2016-06-15	102	102	101	102	5,000	1,020
2016-06-14	103	106	102	103	62,000	1,030
2016-06-13	105	105	104	105	22,000	1,050
2016-06-10	108	108	106	108	4,000	1,080
2016-06-09	107	108	107	108	6,000	1,080
2016-06-08	106	107	106	106	10,000	1,060
2016-06-07	106	107	106	106	16,000	1,060
2016-06-06	107	108	105	106	34,000	1,060
2016-06-03	106	108	106	108	9,000	1,080
2016-06-02	108	108	106	106	32,000	1,060
2016-06-01	109	109	108	108	4,000	1,080
2016-05-31	109	109	109	109	5,000	1,090
2016-05-30	109	110	109	110	24,000	1,100
2016-05-27	109	110	108	110	7,000	1,100
2016-05-26	109	109	109	109	5,000	1,090
2016-05-25	108	109	108	109	6,000	1,090
2016-05-24	108	108	108	108	2,000	1,080
2016-05-23	108	108	108	108	23,000	1,080
2016-05-20	108	108	108	108	4,000	1,080
2016-05-19	107	108	107	108	5,000	1,080
2016-05-18	107	109	107	107	17,000	1,070
2016-05-17	109	109	108	108	10,000	1,080
2016-05-16	110	111	109	109	9,000	1,090
2016-05-13	109	109	109	109	2,000	1,090
2016-05-12	109	109	109	109	3,000	1,090
2016-05-11	111	112	110	111	19,000	1,110
2016-05-10	109	110	107	110	15,000	1,100
2016-05-09	107	108	107	108	15,000	1,080
2016-05-06	107	108	106	108	30,000	1,080
2016-05-02	110	110	108	109	6,000	1,090
2016-04-28	113	113	110	110	40,000	1,100
2016-04-27	112	112	112	112	13,000	1,120
2016-04-26	113	113	111	111	44,000	1,110
2016-04-25	115	116	115	115	11,000	1,150
2016-04-22	112	117	112	115	58,000	1,150
2016-04-21	112	113	111	113	57,000	1,130
2016-04-20	110	111	110	110	16,000	1,100
2016-04-19	110	110	110	110	1,000	1,100
2016-04-18	110	110	107	108	18,000	1,080
2016-04-15	111	112	111	111	16,000	1,110
2016-04-14	110	111	110	111	15,000	1,110
2016-04-13	110	110	108	109	57,000	1,090
2016-04-12	111	111	109	109	8,000	1,090
2016-04-11	108	109	108	109	2,000	1,090
2016-04-08	108	111	108	110	19,000	1,100
2016-04-07	109	111	109	111	9,000	1,110
2016-04-06	107	112	107	111	12,000	1,110
2016-04-05	110	110	107	110	41,000	1,100
2016-04-04	110	111	110	110	24,000	1,100
2016-04-01	115	115	112	112	42,000	1,120
2016-03-31	115	116	115	115	16,000	1,150
2016-03-30	114	114	113	113	14,000	1,130
2016-03-29	113	115	113	113	29,000	1,130
2016-03-28	120	120	117	117	40,000	1,170
2016-03-25	120	120	118	118	33,000	1,180
2016-03-24	116	118	114	117	130,000	1,170
2016-03-23	120	120	119	119	35,000	1,190
2016-03-22	120	121	119	120	68,000	1,200
2016-03-18	120	120	117	119	70,000	1,190
2016-03-17	122	125	117	119	225,000	1,190
2016-03-16	120	123	120	121	104,000	1,210
2016-03-15	119	122	118	120	91,000	1,200
2016-03-14	117	119	114	118	107,000	1,180
2016-03-11	113	116	112	116	70,000	1,160
2016-03-10	113	115	111	115	44,000	1,150
2016-03-09	112	112	109	110	48,000	1,100
2016-03-08	117	117	112	112	101,000	1,120
2016-03-07	114	118	113	117	66,000	1,170
2016-03-04	114	115	112	114	73,000	1,140
2016-03-03	116	116	113	114	90,000	1,140
2016-03-02	115	117	112	115	100,000	1,150
2016-03-01	110	111	110	111	28,000	1,110
2016-02-29	109	111	109	109	35,000	1,090
2016-02-26	110	111	110	110	32,000	1,100
2016-02-25	108	110	108	110	7,000	1,100
2016-02-24	107	108	107	108	19,000	1,080
2016-02-23	111	112	108	108	44,000	1,080
2016-02-22	110	112	108	109	58,000	1,090
2016-02-19	113	113	105	110	143,000	1,100
2016-02-18	111	113	111	113	21,000	1,130
2016-02-17	114	115	109	109	130,000	1,090
2016-02-16	111	118	109	113	80,000	1,130
2016-02-15	104	115	104	115	98,000	1,150
2016-02-12	106	106	100	101	88,000	1,010
2016-02-10	120	120	111	111	66,000	1,110
2016-02-09	125	125	119	120	102,000	1,200
2016-02-08	128	130	128	129	39,000	1,290
2016-02-05	134	134	130	131	37,000	1,310
2016-02-04	135	136	132	136	53,000	1,360
2016-02-03	137	137	132	136	87,000	1,360
2016-02-02	137	140	137	138	69,000	1,380
2016-02-01	136	140	136	138	109,000	1,380
2016-01-29	132	136	130	135	163,000	1,350
2016-01-28	127	132	127	130	98,000	1,300
2016-01-27	129	131	128	128	84,000	1,280
2016-01-26	125	128	124	126	82,000	1,260
2016-01-25	124	128	123	126	205,000	1,260
2016-01-22	123	126	122	125	62,000	1,250
2016-01-21	126	130	120	120	154,000	1,200
2016-01-20	136	136	127	127	150,000	1,270
2016-01-19	139	140	138	139	27,000	1,390
2016-01-18	139	139	133	139	112,000	1,390
2016-01-15	150	151	141	143	71,000	1,430
2016-01-14	148	150	144	150	82,000	1,500
2016-01-13	150	153	146	153	101,000	1,530
2016-01-12	154	154	145	146	178,000	1,460
2016-01-08	160	163	158	159	93,000	1,590
2016-01-07	165	165	161	163	88,000	1,630
2016-01-06	167	168	163	166	289,000	1,660
2016-01-05	160	168	160	168	598,000	1,680
2016-01-04	157	162	157	160	282,000	1,600

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