6772 東京コスモス電機(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 272 | 275 | 272 | 274 | 17,000 | 2,740 |
| 2017-12-28 | 270 | 272 | 270 | 272 | 10,000 | 2,720 |
| 2017-12-27 | 269 | 278 | 269 | 273 | 70,000 | 2,730 |
| 2017-12-26 | 265 | 269 | 260 | 267 | 222,000 | 2,670 |
| 2017-12-25 | 266 | 270 | 266 | 267 | 103,000 | 2,670 |
| 2017-12-22 | 265 | 267 | 260 | 267 | 142,000 | 2,670 |
| 2017-12-21 | 267 | 269 | 266 | 266 | 66,000 | 2,660 |
| 2017-12-20 | 269 | 271 | 268 | 270 | 146,000 | 2,700 |
| 2017-12-19 | 272 | 273 | 270 | 270 | 65,000 | 2,700 |
| 2017-12-18 | 272 | 273 | 271 | 272 | 41,000 | 2,720 |
| 2017-12-15 | 273 | 275 | 271 | 271 | 25,000 | 2,710 |
| 2017-12-14 | 273 | 278 | 273 | 274 | 100,000 | 2,740 |
| 2017-12-13 | 272 | 275 | 270 | 270 | 93,000 | 2,700 |
| 2017-12-12 | 272 | 275 | 271 | 272 | 53,000 | 2,720 |
| 2017-12-11 | 272 | 275 | 271 | 272 | 88,000 | 2,720 |
| 2017-12-08 | 277 | 277 | 271 | 274 | 83,000 | 2,740 |
| 2017-12-07 | 272 | 276 | 272 | 274 | 38,000 | 2,740 |
| 2017-12-06 | 277 | 277 | 267 | 269 | 94,000 | 2,690 |
| 2017-12-05 | 271 | 278 | 271 | 273 | 90,000 | 2,730 |
| 2017-12-04 | 284 | 284 | 270 | 270 | 127,000 | 2,700 |
| 2017-12-01 | 280 | 284 | 279 | 280 | 56,000 | 2,800 |
| 2017-11-30 | 286 | 288 | 280 | 283 | 128,000 | 2,830 |
| 2017-11-29 | 291 | 296 | 284 | 286 | 263,000 | 2,860 |
| 2017-11-28 | 289 | 289 | 284 | 287 | 73,000 | 2,870 |
| 2017-11-27 | 284 | 288 | 284 | 287 | 62,000 | 2,870 |
| 2017-11-24 | 286 | 288 | 282 | 283 | 84,000 | 2,830 |
| 2017-11-22 | 288 | 291 | 285 | 287 | 50,000 | 2,870 |
| 2017-11-21 | 289 | 290 | 285 | 289 | 75,000 | 2,890 |
| 2017-11-20 | 292 | 294 | 281 | 290 | 149,000 | 2,900 |
| 2017-11-17 | 280 | 322 | 276 | 292 | 1,430,000 | 2,920 |
| 2017-11-16 | 259 | 277 | 259 | 275 | 175,000 | 2,750 |
| 2017-11-15 | 269 | 269 | 252 | 256 | 327,000 | 2,560 |
| 2017-11-13 | 310 | 318 | 301 | 301 | 407,000 | 3,010 |
| 2017-11-10 | 310 | 319 | 310 | 316 | 102,000 | 3,160 |
| 2017-11-09 | 324 | 328 | 303 | 318 | 437,000 | 3,180 |
| 2017-11-08 | 320 | 323 | 317 | 318 | 150,000 | 3,180 |
| 2017-11-07 | 314 | 324 | 311 | 323 | 488,000 | 3,230 |
| 2017-11-06 | 309 | 310 | 305 | 309 | 92,000 | 3,090 |
| 2017-11-02 | 310 | 314 | 306 | 306 | 183,000 | 3,060 |
| 2017-11-01 | 312 | 314 | 306 | 308 | 89,000 | 3,080 |
| 2017-10-31 | 304 | 310 | 304 | 310 | 147,000 | 3,100 |
| 2017-10-30 | 306 | 311 | 302 | 307 | 164,000 | 3,070 |
| 2017-10-27 | 303 | 308 | 300 | 306 | 144,000 | 3,060 |
| 2017-10-26 | 300 | 306 | 298 | 301 | 112,000 | 3,010 |
| 2017-10-25 | 306 | 306 | 299 | 300 | 122,000 | 3,000 |
| 2017-10-24 | 298 | 309 | 297 | 305 | 257,000 | 3,050 |
| 2017-10-23 | 296 | 300 | 296 | 300 | 57,000 | 3,000 |
| 2017-10-20 | 297 | 299 | 293 | 293 | 133,000 | 2,930 |
| 2017-10-19 | 303 | 303 | 298 | 299 | 130,000 | 2,990 |
| 2017-10-18 | 306 | 308 | 300 | 300 | 214,000 | 3,000 |
| 2017-10-17 | 295 | 305 | 295 | 304 | 251,000 | 3,040 |
| 2017-10-16 | 294 | 298 | 293 | 296 | 54,000 | 2,960 |
| 2017-10-13 | 299 | 299 | 293 | 294 | 66,000 | 2,940 |
| 2017-10-12 | 299 | 302 | 295 | 299 | 81,000 | 2,990 |
| 2017-10-11 | 300 | 304 | 293 | 299 | 191,000 | 2,990 |
| 2017-10-10 | 290 | 302 | 290 | 300 | 201,000 | 3,000 |
| 2017-10-06 | 284 | 289 | 280 | 287 | 82,000 | 2,870 |
| 2017-10-05 | 287 | 289 | 282 | 284 | 139,000 | 2,840 |
| 2017-10-04 | 293 | 295 | 286 | 288 | 119,000 | 2,880 |
| 2017-10-03 | 298 | 299 | 290 | 293 | 140,000 | 2,930 |
| 2017-10-02 | 308 | 308 | 290 | 298 | 198,000 | 2,980 |
| 2017-09-29 | 297 | 319 | 289 | 304 | 1,070,000 | 3,040 |
| 2017-09-28 | 281 | 302 | 278 | 295 | 556,000 | 2,950 |
| 2017-09-27 | 277 | 282 | 276 | 279 | 45,000 | 2,790 |
| 2017-09-26 | 277 | 279 | 275 | 275 | 61,000 | 2,750 |
| 2017-09-25 | 278 | 282 | 277 | 281 | 54,000 | 2,810 |
| 2017-09-22 | 284 | 285 | 277 | 278 | 79,000 | 2,780 |
| 2017-09-21 | 282 | 285 | 280 | 281 | 108,000 | 2,810 |
| 2017-09-20 | 288 | 288 | 279 | 281 | 83,000 | 2,810 |
| 2017-09-19 | 283 | 290 | 283 | 287 | 112,000 | 2,870 |
| 2017-09-15 | 273 | 283 | 272 | 281 | 135,000 | 2,810 |
| 2017-09-14 | 280 | 281 | 271 | 277 | 118,000 | 2,770 |
| 2017-09-13 | 282 | 283 | 274 | 281 | 75,000 | 2,810 |
| 2017-09-12 | 288 | 290 | 281 | 281 | 102,000 | 2,810 |
| 2017-09-11 | 268 | 288 | 267 | 285 | 145,000 | 2,850 |
| 2017-09-08 | 263 | 273 | 261 | 266 | 81,000 | 2,660 |
| 2017-09-07 | 270 | 277 | 266 | 266 | 69,000 | 2,660 |
| 2017-09-06 | 264 | 273 | 263 | 270 | 96,000 | 2,700 |
| 2017-09-05 | 278 | 281 | 261 | 270 | 194,000 | 2,700 |
| 2017-09-04 | 291 | 291 | 275 | 279 | 153,000 | 2,790 |
| 2017-09-01 | 295 | 297 | 291 | 294 | 94,000 | 2,940 |
| 2017-08-31 | 290 | 297 | 285 | 294 | 175,000 | 2,940 |
| 2017-08-30 | 290 | 293 | 283 | 288 | 195,000 | 2,880 |
| 2017-08-29 | 276 | 292 | 271 | 290 | 537,000 | 2,900 |
| 2017-08-28 | 274 | 280 | 274 | 276 | 124,000 | 2,760 |
| 2017-08-25 | 278 | 280 | 272 | 272 | 119,000 | 2,720 |
| 2017-08-24 | 268 | 278 | 266 | 276 | 128,000 | 2,760 |
| 2017-08-23 | 264 | 267 | 263 | 266 | 97,000 | 2,660 |
| 2017-08-22 | 259 | 264 | 259 | 262 | 103,000 | 2,620 |
| 2017-08-21 | 264 | 267 | 256 | 258 | 226,000 | 2,580 |
| 2017-08-18 | 262 | 265 | 261 | 263 | 71,000 | 2,630 |
| 2017-08-17 | 264 | 273 | 259 | 267 | 193,000 | 2,670 |
| 2017-08-16 | 262 | 267 | 256 | 263 | 189,000 | 2,630 |
| 2017-08-15 | 267 | 270 | 260 | 261 | 255,000 | 2,610 |
| 2017-08-14 | 273 | 273 | 260 | 266 | 147,000 | 2,660 |
| 2017-08-10 | 281 | 286 | 265 | 278 | 947,000 | 2,780 |
| 2017-08-09 | 303 | 310 | 298 | 305 | 446,000 | 3,050 |
| 2017-08-08 | 295 | 300 | 291 | 299 | 150,000 | 2,990 |
| 2017-08-07 | 297 | 300 | 291 | 295 | 110,000 | 2,950 |
| 2017-08-04 | 297 | 303 | 294 | 296 | 206,000 | 2,960 |
| 2017-08-03 | 294 | 317 | 288 | 303 | 680,000 | 3,030 |
| 2017-08-02 | 283 | 292 | 274 | 290 | 287,000 | 2,900 |
| 2017-08-01 | 304 | 308 | 275 | 284 | 430,000 | 2,840 |
| 2017-07-31 | 302 | 319 | 263 | 300 | 603,000 | 3,000 |
| 2017-07-28 | 307 | 325 | 290 | 308 | 770,000 | 3,080 |
| 2017-07-27 | 306 | 348 | 300 | 312 | 2,482,000 | 3,120 |
| 2017-07-26 | 287 | 290 | 283 | 283 | 174,000 | 2,830 |
| 2017-07-25 | 286 | 292 | 280 | 288 | 320,000 | 2,880 |
| 2017-07-24 | 264 | 292 | 264 | 286 | 702,000 | 2,860 |
| 2017-07-21 | 253 | 259 | 253 | 259 | 60,000 | 2,590 |
| 2017-07-20 | 252 | 255 | 252 | 252 | 53,000 | 2,520 |
| 2017-07-19 | 245 | 258 | 242 | 255 | 165,000 | 2,550 |
| 2017-07-18 | 248 | 249 | 246 | 246 | 37,000 | 2,460 |
| 2017-07-14 | 250 | 252 | 246 | 248 | 60,000 | 2,480 |
| 2017-07-13 | 253 | 253 | 247 | 249 | 76,000 | 2,490 |
| 2017-07-12 | 255 | 260 | 253 | 255 | 67,000 | 2,550 |
| 2017-07-11 | 256 | 258 | 253 | 255 | 53,000 | 2,550 |
| 2017-07-10 | 253 | 257 | 251 | 257 | 73,000 | 2,570 |
| 2017-07-07 | 246 | 250 | 245 | 250 | 51,000 | 2,500 |
| 2017-07-06 | 249 | 249 | 245 | 246 | 40,000 | 2,460 |
| 2017-07-05 | 246 | 248 | 245 | 246 | 40,000 | 2,460 |
| 2017-07-04 | 251 | 251 | 246 | 246 | 36,000 | 2,460 |
| 2017-07-03 | 251 | 252 | 247 | 250 | 43,000 | 2,500 |
| 2017-06-30 | 246 | 250 | 244 | 248 | 52,000 | 2,480 |
| 2017-06-29 | 250 | 252 | 247 | 247 | 76,000 | 2,470 |
| 2017-06-28 | 251 | 252 | 249 | 249 | 65,000 | 2,490 |
| 2017-06-27 | 253 | 254 | 252 | 253 | 28,000 | 2,530 |
| 2017-06-26 | 254 | 258 | 250 | 256 | 52,000 | 2,560 |
| 2017-06-23 | 261 | 264 | 252 | 254 | 222,000 | 2,540 |
| 2017-06-22 | 250 | 260 | 250 | 257 | 111,000 | 2,570 |
| 2017-06-21 | 247 | 253 | 245 | 252 | 110,000 | 2,520 |
| 2017-06-20 | 253 | 258 | 247 | 247 | 175,000 | 2,470 |
| 2017-06-19 | 243 | 249 | 242 | 248 | 69,000 | 2,480 |
| 2017-06-16 | 250 | 251 | 245 | 245 | 72,000 | 2,450 |
| 2017-06-15 | 247 | 248 | 245 | 247 | 65,000 | 2,470 |
| 2017-06-14 | 256 | 256 | 249 | 250 | 76,000 | 2,500 |
| 2017-06-13 | 249 | 254 | 247 | 253 | 115,000 | 2,530 |
| 2017-06-12 | 253 | 254 | 246 | 246 | 177,000 | 2,460 |
| 2017-06-09 | 258 | 263 | 257 | 257 | 63,000 | 2,570 |
| 2017-06-08 | 261 | 264 | 258 | 258 | 76,000 | 2,580 |
| 2017-06-07 | 255 | 262 | 251 | 257 | 184,000 | 2,570 |
| 2017-06-06 | 260 | 261 | 254 | 254 | 111,000 | 2,540 |
| 2017-06-05 | 263 | 266 | 260 | 261 | 182,000 | 2,610 |
| 2017-06-02 | 268 | 272 | 263 | 264 | 215,000 | 2,640 |
| 2017-06-01 | 268 | 272 | 266 | 271 | 137,000 | 2,710 |
| 2017-05-31 | 271 | 274 | 261 | 266 | 330,000 | 2,660 |
| 2017-05-30 | 277 | 280 | 275 | 275 | 88,000 | 2,750 |
| 2017-05-29 | 284 | 286 | 280 | 282 | 188,000 | 2,820 |
| 2017-05-26 | 287 | 288 | 283 | 287 | 95,000 | 2,870 |
| 2017-05-25 | 290 | 290 | 287 | 287 | 75,000 | 2,870 |
| 2017-05-24 | 286 | 294 | 279 | 290 | 241,000 | 2,900 |
| 2017-05-23 | 283 | 288 | 280 | 282 | 168,000 | 2,820 |
| 2017-05-22 | 283 | 297 | 283 | 286 | 564,000 | 2,860 |
| 2017-05-19 | 310 | 310 | 304 | 307 | 281,000 | 3,070 |
| 2017-05-18 | 297 | 309 | 293 | 303 | 292,000 | 3,030 |
| 2017-05-17 | 315 | 319 | 312 | 313 | 207,000 | 3,130 |
| 2017-05-16 | 317 | 326 | 304 | 313 | 1,002,000 | 3,130 |
| 2017-05-15 | 290 | 305 | 286 | 301 | 448,000 | 3,010 |
| 2017-05-12 | 291 | 296 | 287 | 292 | 131,000 | 2,920 |
| 2017-05-11 | 301 | 309 | 292 | 294 | 455,000 | 2,940 |
| 2017-05-10 | 280 | 302 | 280 | 301 | 551,000 | 3,010 |
| 2017-05-09 | 284 | 284 | 278 | 279 | 219,000 | 2,790 |
| 2017-05-08 | 273 | 280 | 269 | 280 | 276,000 | 2,800 |
| 2017-05-02 | 267 | 269 | 263 | 267 | 110,000 | 2,670 |
| 2017-05-01 | 267 | 272 | 264 | 267 | 149,000 | 2,670 |
| 2017-04-28 | 260 | 272 | 260 | 270 | 181,000 | 2,700 |
| 2017-04-27 | 267 | 272 | 260 | 263 | 186,000 | 2,630 |
| 2017-04-26 | 279 | 281 | 269 | 269 | 255,000 | 2,690 |
| 2017-04-25 | 246 | 273 | 245 | 271 | 292,000 | 2,710 |
| 2017-04-24 | 256 | 260 | 245 | 245 | 288,000 | 2,450 |
| 2017-04-21 | 279 | 282 | 259 | 262 | 315,000 | 2,620 |
| 2017-04-20 | 286 | 287 | 273 | 277 | 562,000 | 2,770 |
| 2017-04-19 | 273 | 286 | 269 | 283 | 733,000 | 2,830 |
| 2017-04-18 | 250 | 268 | 250 | 266 | 657,000 | 2,660 |
| 2017-04-17 | 233 | 270 | 231 | 255 | 427,000 | 2,550 |
| 2017-04-14 | 228 | 235 | 225 | 227 | 189,000 | 2,270 |
| 2017-04-13 | 230 | 238 | 228 | 231 | 207,000 | 2,310 |
| 2017-04-12 | 223 | 234 | 217 | 233 | 446,000 | 2,330 |
| 2017-04-11 | 239 | 240 | 225 | 227 | 681,000 | 2,270 |
| 2017-04-10 | 260 | 260 | 239 | 244 | 541,000 | 2,440 |
| 2017-04-07 | 253 | 266 | 252 | 263 | 629,000 | 2,630 |
| 2017-04-06 | 263 | 263 | 248 | 251 | 449,000 | 2,510 |
| 2017-04-05 | 270 | 278 | 263 | 266 | 312,000 | 2,660 |
| 2017-04-04 | 284 | 293 | 263 | 269 | 1,078,000 | 2,690 |
| 2017-04-03 | 320 | 320 | 279 | 284 | 1,135,000 | 2,840 |
| 2017-03-31 | 312 | 327 | 297 | 320 | 2,146,000 | 3,200 |
| 2017-03-30 | 346 | 369 | 342 | 352 | 978,000 | 3,520 |
| 2017-03-29 | 335 | 354 | 335 | 348 | 467,000 | 3,480 |
| 2017-03-28 | 328 | 337 | 325 | 335 | 328,000 | 3,350 |
| 2017-03-27 | 343 | 345 | 321 | 323 | 642,000 | 3,230 |
| 2017-03-24 | 334 | 349 | 333 | 344 | 620,000 | 3,440 |
| 2017-03-23 | 319 | 340 | 319 | 330 | 641,000 | 3,300 |
| 2017-03-22 | 309 | 328 | 305 | 318 | 636,000 | 3,180 |
| 2017-03-21 | 313 | 320 | 306 | 313 | 660,000 | 3,130 |
| 2017-03-17 | 347 | 349 | 322 | 327 | 794,000 | 3,270 |
| 2017-03-16 | 347 | 353 | 337 | 349 | 616,000 | 3,490 |
| 2017-03-15 | 359 | 367 | 344 | 354 | 1,632,000 | 3,540 |
| 2017-03-14 | 367 | 375 | 335 | 373 | 5,178,000 | 3,730 |
| 2017-03-13 | 313 | 372 | 313 | 349 | 9,539,000 | 3,490 |
| 2017-03-10 | 280 | 304 | 278 | 304 | 1,605,000 | 3,040 |
| 2017-03-09 | 280 | 288 | 276 | 284 | 785,000 | 2,840 |
| 2017-03-08 | 282 | 316 | 279 | 288 | 4,929,000 | 2,880 |
| 2017-03-07 | 273 | 279 | 257 | 268 | 1,797,000 | 2,680 |
| 2017-03-06 | 246 | 273 | 240 | 273 | 3,977,000 | 2,730 |
| 2017-03-03 | 231 | 243 | 228 | 242 | 766,000 | 2,420 |
| 2017-03-02 | 235 | 244 | 228 | 230 | 670,000 | 2,300 |
| 2017-03-01 | 229 | 234 | 226 | 233 | 570,000 | 2,330 |
| 2017-02-28 | 226 | 230 | 226 | 229 | 470,000 | 2,290 |
| 2017-02-27 | 226 | 231 | 222 | 225 | 441,000 | 2,250 |
| 2017-02-24 | 220 | 226 | 216 | 225 | 350,000 | 2,250 |
| 2017-02-23 | 228 | 234 | 220 | 221 | 488,000 | 2,210 |
| 2017-02-22 | 230 | 230 | 222 | 227 | 415,000 | 2,270 |
| 2017-02-21 | 232 | 237 | 227 | 230 | 746,000 | 2,300 |
| 2017-02-20 | 226 | 235 | 222 | 233 | 1,965,000 | 2,330 |
| 2017-02-17 | 209 | 222 | 204 | 216 | 989,000 | 2,160 |
| 2017-02-16 | 202 | 212 | 202 | 211 | 883,000 | 2,110 |
| 2017-02-15 | 200 | 203 | 196 | 200 | 321,000 | 2,000 |
| 2017-02-14 | 200 | 205 | 197 | 200 | 437,000 | 2,000 |
| 2017-02-13 | 215 | 225 | 203 | 203 | 2,440,000 | 2,030 |
| 2017-02-10 | 196 | 200 | 189 | 192 | 615,000 | 1,920 |
| 2017-02-09 | 195 | 205 | 191 | 198 | 1,286,000 | 1,980 |
| 2017-02-08 | 206 | 207 | 192 | 194 | 2,037,000 | 1,940 |
| 2017-02-07 | 208 | 264 | 200 | 210 | 10,206,000 | 2,100 |
| 2017-02-06 | 225 | 235 | 215 | 216 | 2,064,000 | 2,160 |
| 2017-02-03 | 222 | 239 | 206 | 230 | 3,465,000 | 2,300 |
| 2017-02-02 | 280 | 289 | 226 | 226 | 13,109,000 | 2,260 |
| 2017-02-01 | 234 | 234 | 234 | 234 | 395,000 | 2,340 |
| 2017-01-31 | 144 | 184 | 144 | 184 | 3,664,000 | 1,840 |
| 2017-01-30 | 134 | 134 | 133 | 134 | 26,000 | 1,340 |
| 2017-01-27 | 133 | 134 | 132 | 134 | 52,000 | 1,340 |
| 2017-01-26 | 131 | 133 | 131 | 132 | 28,000 | 1,320 |
| 2017-01-25 | 129 | 131 | 129 | 131 | 17,000 | 1,310 |
| 2017-01-24 | 130 | 131 | 127 | 129 | 62,000 | 1,290 |
| 2017-01-23 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2017-01-20 | 128 | 130 | 128 | 130 | 6,000 | 1,300 |
| 2017-01-19 | 129 | 129 | 127 | 129 | 37,000 | 1,290 |
| 2017-01-18 | 129 | 129 | 125 | 129 | 88,000 | 1,290 |
| 2017-01-17 | 131 | 131 | 129 | 130 | 43,000 | 1,300 |
| 2017-01-16 | 135 | 135 | 131 | 132 | 56,000 | 1,320 |
| 2017-01-13 | 132 | 133 | 132 | 132 | 43,000 | 1,320 |
| 2017-01-12 | 133 | 134 | 131 | 132 | 71,000 | 1,320 |
| 2017-01-11 | 132 | 135 | 132 | 134 | 77,000 | 1,340 |
| 2017-01-10 | 134 | 134 | 131 | 131 | 58,000 | 1,310 |
| 2017-01-06 | 132 | 134 | 131 | 132 | 75,000 | 1,320 |
| 2017-01-05 | 128 | 134 | 128 | 133 | 144,000 | 1,330 |
| 2017-01-04 | 126 | 128 | 126 | 128 | 27,000 | 1,280 |
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
