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
