1. HOME >
  2. 株価時系列 >
  3. 6772 >
  4. 2018年

6772 東京コスモス電機(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1301,1491,1301,1454,5001,145
2018-12-271,1681,1701,1401,1607,4001,160
2018-12-261,1211,1211,0401,0485,8001,048
2018-12-251,0141,0339701,00117,9001,001
2018-12-211,1751,1801,1201,13411,7001,134
2018-12-201,2421,2721,2031,2057,9001,205
2018-12-191,2631,2751,2401,26310,9001,263
2018-12-181,2841,3191,2831,2897,4001,289
2018-12-171,3681,3681,3251,3344,7001,334
2018-12-141,3891,3891,3711,3752,5001,375
2018-12-131,3791,3991,3751,3895,3001,389
2018-12-121,3951,3951,3801,3852,4001,385
2018-12-111,4181,4271,3711,3784,0001,378
2018-12-101,4621,4641,4311,4314,2001,431
2018-12-071,4561,4741,4501,4502,3001,450
2018-12-061,5301,5301,4401,4407,0001,440
2018-12-051,5111,5151,4901,5025,8001,502
2018-12-041,5451,5451,5081,5164,3001,516
2018-12-031,5451,5541,5151,5156,5001,515
2018-11-301,5161,5401,5121,5394,4001,539
2018-11-291,5131,5341,5101,5106,1001,510
2018-11-281,5701,5701,4701,50512,4001,505
2018-11-271,5821,5821,5371,55914,2001,559
2018-11-261,6111,6161,5701,57116,3001,571
2018-11-221,9271,9991,6071,643240,7001,643
2018-11-211,3171,6471,3171,64726,8001,647
2018-11-201,3501,3501,3401,3473,6001,347
2018-11-191,3911,3911,3111,38016,7001,380
2018-11-161,5031,5031,4201,42112,8001,421
2018-11-151,5691,5691,5001,5117,0001,511
2018-11-141,6061,6061,5601,5829,2001,582
2018-11-131,5301,5451,5281,5403,3001,540
2018-11-121,5421,5501,5401,5412,6001,541
2018-11-091,5271,5431,5271,5422,3001,542
2018-11-081,5401,5401,5251,5272,2001,527
2018-11-071,5171,5301,5161,5174,2001,517
2018-11-061,5101,5201,5011,5114,2001,511
2018-11-051,5181,5181,4861,5102,8001,510
2018-11-021,4911,5181,4911,5182,1001,518
2018-11-011,5131,5171,4901,4919,5001,491
2018-10-311,5261,5381,5101,5307,4001,530
2018-10-301,5001,5531,5001,5269,9001,526
2018-10-291,5491,5561,5021,5209,6001,520
2018-10-261,6351,6351,5101,5756,6001,575
2018-10-251,6501,6501,5791,61014,8001,610
2018-10-241,8501,8501,7511,7515,9001,751
2018-10-231,8071,8201,8011,8013,8001,801
2018-10-221,8441,8501,8311,8322,2001,832
2018-10-191,8371,8581,8301,8334,9001,833
2018-10-181,9001,9011,8771,8775,1001,877
2018-10-171,9331,9711,9011,9121,9001,912
2018-10-161,8781,9661,8781,9663,0001,966
2018-10-151,8631,9001,8581,9003,2001,900
2018-10-121,8421,8751,8421,8714,1001,871
2018-10-111,8111,8741,8111,8699,0001,869
2018-10-101,9801,9801,9311,9553,7001,955
2018-10-091,9811,9811,9411,9412,4001,941
2018-10-052,0002,0041,9901,9902,5001,990
2018-10-042,0202,0202,0112,0113,5002,011
2018-10-032,0502,0602,0232,0233,8002,023
2018-10-022,0742,0742,0502,0502,2002,050
2018-10-012,0502,1002,0102,0808,3002,080
2018-09-282,0552,0552,0222,0554,7002,055
2018-09-272,0192,0302,0132,0247,1002,024
2018-09-262,0812,0812,0002,0373,8002,037
2018-09-2520221319921372,0002,130
2018-09-2120420520320439,0002,040
2018-09-2020520520020229,0002,020
2018-09-1920821220020173,0002,010
2018-09-1819520119520143,0002,010
2018-09-1418619218619230,0001,920
2018-09-1318418818218573,0001,850
2018-09-12192194184184112,0001,840
2018-09-1119920119419436,0001,940
2018-09-102002001981987,0001,980
2018-09-0720220219620025,0002,000
2018-09-0620520519819859,0001,980
2018-09-0520920920520514,0002,050
2018-09-0421221221021017,0002,100
2018-09-0321321321021010,0002,100
2018-08-3120921120921120,0002,110
2018-08-3021221421121123,0002,110
2018-08-2920721420721159,0002,110
2018-08-2820520920420955,0002,090
2018-08-2720020320020221,0002,020
2018-08-2419720019720015,0002,000
2018-08-2319719919619825,0001,980
2018-08-2219519819519616,0001,960
2018-08-2119519519319341,0001,930
2018-08-2020020219719751,0001,970
2018-08-1719720319720053,0002,000
2018-08-1619019818819588,0001,950
2018-08-15203203191191220,0001,910
2018-08-1420720920220370,0002,030
2018-08-13216216197206137,0002,060
2018-08-1022222421922059,0002,200
2018-08-0922622822422758,0002,270
2018-08-0822522822522534,0002,250
2018-08-0722722722422522,0002,250
2018-08-0622522922322737,0002,270
2018-08-0322922922322328,0002,230
2018-08-0223123122622744,0002,270
2018-08-0123023422922981,0002,290
2018-07-31222230222228106,0002,280
2018-07-3022022322022359,0002,230
2018-07-2722022021722030,0002,200
2018-07-2621521821521814,0002,180
2018-07-2521721820821291,0002,120
2018-07-2421321721221643,0002,160
2018-07-2321621621221360,0002,130
2018-07-2022122121721833,0002,180
2018-07-1922322522022255,0002,220
2018-07-1822122522122518,0002,250
2018-07-1722122322122110,0002,210
2018-07-1322122122022028,0002,200
2018-07-1222022322022260,0002,220
2018-07-1122722722222272,0002,220
2018-07-1021722321722257,0002,220
2018-07-0921621821321563,0002,150
2018-07-06207217204212101,0002,120
2018-07-05221221204207151,0002,070
2018-07-0422022421822439,0002,240
2018-07-0322622922222239,0002,220
2018-07-0223123122522668,0002,260
2018-06-2923723722923083,0002,300
2018-06-28242242227236119,0002,360
2018-06-2724424524424411,0002,440
2018-06-2624224624224430,0002,440
2018-06-2525325424724765,0002,470
2018-06-2225325425325414,0002,540
2018-06-21255258251254162,0002,540
2018-06-2025526125326176,0002,610
2018-06-1925725925325563,0002,550
2018-06-1826126326026128,0002,610
2018-06-1526726926326559,0002,650
2018-06-14265266262264145,0002,640
2018-06-1326026025725731,0002,570
2018-06-1226126125825924,0002,590
2018-06-1126026225926133,0002,610
2018-06-0826026326026040,0002,600
2018-06-0726326726226382,0002,630
2018-06-0625525825425841,0002,580
2018-06-0525725725225481,0002,540
2018-06-0426026125725746,0002,570
2018-06-0126226425825950,0002,590
2018-05-3125926325826280,0002,620
2018-05-3025425925425670,0002,560
2018-05-29275275257260212,0002,600
2018-05-2827527727327449,0002,740
2018-05-25281281271276155,0002,760
2018-05-2429029028428563,0002,850
2018-05-23295295286291227,0002,910
2018-05-22292292284289219,0002,890
2018-05-213023052852931,444,0002,930
2018-05-18272275271275210,0002,750
2018-05-17272277269272200,0002,720
2018-05-16267270263267115,0002,670
2018-05-1526026325926296,0002,620
2018-05-1425525825325842,0002,580
2018-05-1125025725025737,0002,570
2018-05-1025225225025029,0002,500
2018-05-0925225225025131,0002,510
2018-05-0824925224925213,0002,520
2018-05-0725125124924917,0002,490
2018-05-0224725224725221,0002,520
2018-05-0125225224524749,0002,470
2018-04-2725625625225342,0002,530
2018-04-2625725725525618,0002,560
2018-04-252572572562569,0002,560
2018-04-2425825925525846,0002,580
2018-04-2325625825625821,0002,580
2018-04-2025725725625718,0002,570
2018-04-1926026025725832,0002,580
2018-04-1825626025626017,0002,600
2018-04-1725625825625814,0002,580
2018-04-1625825925625819,0002,580
2018-04-1326026225825916,0002,590
2018-04-122582592572576,0002,570
2018-04-1126126125725734,0002,570
2018-04-1026226325926337,0002,630
2018-04-0926126225826237,0002,620
2018-04-062642642622627,0002,620
2018-04-0526326526326319,0002,630
2018-04-0426426426226234,0002,620
2018-04-0326226326026218,0002,620
2018-03-3026427026326564,0002,650
2018-03-2925826325825835,0002,580
2018-03-2825925925525823,0002,580
2018-03-2726126326026041,0002,600
2018-03-2625226425225965,0002,590
2018-03-2325526025525639,0002,560
2018-03-2225826125826156,0002,610
2018-03-2026026125726034,0002,600
2018-03-1926826926426447,0002,640
2018-03-1627027026827020,0002,700
2018-03-1526627026327042,0002,700
2018-03-1426826926626717,0002,670
2018-03-1326626826426825,0002,680
2018-03-1226726826626816,0002,680
2018-03-0926526726326469,0002,640
2018-03-08270270262263116,0002,630
2018-03-0727427426926937,0002,690
2018-03-06274277271276116,0002,760
2018-03-05280286267271626,0002,710
2018-03-0226926926526932,0002,690
2018-03-0127427627127226,0002,720
2018-02-2827427827327653,0002,760
2018-02-2727327627327631,0002,760
2018-02-2627127427027023,0002,700
2018-02-2326927026926915,0002,690
2018-02-2226827026726729,0002,670
2018-02-2127127326827160,0002,710
2018-02-2027227327027231,0002,720
2018-02-1927127627127650,0002,760
2018-02-1626627026627018,0002,700
2018-02-1526826926526647,0002,660
2018-02-1427627926226988,0002,690
2018-02-1326826826326881,0002,680
2018-02-0926326625826450,0002,640
2018-02-0826827026626943,0002,690
2018-02-07278278265268124,0002,680
2018-02-06270270250262362,0002,620
2018-02-0527628027527773,0002,770
2018-02-0228628628328562,0002,850
2018-02-0128428728428539,0002,850
2018-01-3127828827728483,0002,840
2018-01-30290290278283160,0002,830
2018-01-29291292288290110,0002,900
2018-01-2628929328829050,0002,900
2018-01-25289291288288112,0002,880
2018-01-2429529729229299,0002,920
2018-01-23295295292294113,0002,940
2018-01-2228829528829573,0002,950
2018-01-19289291288289114,0002,890
2018-01-18303303289292240,0002,920
2018-01-17300305299302138,0003,020
2018-01-16309309300301225,0003,010
2018-01-15303311303308199,0003,080
2018-01-12309309298302492,0003,020
2018-01-11305314302309770,0003,090
2018-01-10304305297302810,0003,020
2018-01-09275293275292354,0002,920
2018-01-0527027526927373,0002,730
2018-01-04274275269272117,0002,720

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