6772 東京コスモス電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,113	1,125	1,105	1,115	1,500	1,115
2019-12-27	1,097	1,113	1,097	1,113	1,000	1,113
2019-12-26	1,100	1,102	1,098	1,098	2,900	1,098
2019-12-25	1,102	1,102	1,100	1,100	2,900	1,100
2019-12-24	1,111	1,112	1,103	1,103	3,600	1,103
2019-12-23	1,125	1,126	1,111	1,111	7,100	1,111
2019-12-20	1,124	1,125	1,124	1,125	1,700	1,125
2019-12-19	1,126	1,137	1,125	1,125	800	1,125
2019-12-18	1,143	1,143	1,125	1,125	1,800	1,125
2019-12-17	1,150	1,150	1,143	1,143	1,800	1,143
2019-12-16	1,150	1,152	1,150	1,150	1,100	1,150
2019-12-13	1,130	1,170	1,123	1,149	5,900	1,149
2019-12-12	1,116	1,130	1,116	1,130	4,300	1,130
2019-12-11	1,120	1,120	1,109	1,116	2,900	1,116
2019-12-10	1,122	1,122	1,109	1,109	1,300	1,109
2019-12-09	1,112	1,118	1,112	1,118	1,400	1,118
2019-12-06	1,124	1,124	1,102	1,105	6,700	1,105
2019-12-05	1,110	1,110	1,101	1,103	1,400	1,103
2019-12-04	1,130	1,130	1,107	1,107	4,200	1,107
2019-12-03	1,110	1,115	1,107	1,107	2,100	1,107
2019-12-02	1,113	1,116	1,110	1,110	2,500	1,110
2019-11-29	1,114	1,129	1,113	1,113	1,000	1,113
2019-11-28	1,126	1,130	1,120	1,120	700	1,120
2019-11-27	1,120	1,128	1,110	1,110	4,900	1,110
2019-11-26	1,120	1,125	1,120	1,125	400	1,125
2019-11-25	1,129	1,129	1,111	1,120	1,300	1,120
2019-11-22	1,103	1,105	1,103	1,104	600	1,104
2019-11-21	1,125	1,125	1,096	1,103	5,000	1,103
2019-11-20	1,157	1,157	1,125	1,125	1,000	1,125
2019-11-19	1,107	1,124	1,104	1,111	600	1,111
2019-11-18	1,110	1,131	1,101	1,110	1,100	1,110
2019-11-15	1,120	1,129	1,096	1,101	5,100	1,101
2019-11-14	1,143	1,143	1,143	1,143	500	1,143
2019-11-13	1,150	1,151	1,115	1,150	4,900	1,150
2019-11-12	1,166	1,166	1,166	1,166	100	1,166
2019-11-11	1,185	1,185	1,160	1,166	1,600	1,166
2019-11-08	1,161	1,185	1,158	1,185	8,000	1,185
2019-11-07	1,160	1,170	1,160	1,160	1,100	1,160
2019-11-06	1,155	1,168	1,155	1,160	1,800	1,160
2019-11-05	1,167	1,178	1,156	1,175	4,100	1,175
2019-11-01	1,136	1,167	1,136	1,167	1,700	1,167
2019-10-31	1,153	1,160	1,140	1,145	1,200	1,145
2019-10-30	1,170	1,175	1,136	1,136	8,100	1,136
2019-10-29	1,175	1,181	1,151	1,170	7,800	1,170
2019-10-28	1,197	1,203	1,191	1,191	1,800	1,191
2019-10-25	1,195	1,195	1,192	1,192	500	1,192
2019-10-24	1,200	1,214	1,200	1,204	1,000	1,204
2019-10-23	1,190	1,223	1,190	1,220	1,200	1,220
2019-10-21	1,200	1,200	1,187	1,187	900	1,187
2019-10-18	1,235	1,235	1,215	1,215	200	1,215
2019-10-17	1,217	1,228	1,211	1,228	1,000	1,228
2019-10-16	1,238	1,243	1,216	1,217	2,000	1,217
2019-10-15	1,228	1,253	1,216	1,216	2,100	1,216
2019-10-11	1,230	1,242	1,158	1,198	5,100	1,198
2019-10-10	1,251	1,251	1,245	1,245	600	1,245
2019-10-09	1,250	1,250	1,217	1,219	2,100	1,219
2019-10-08	1,216	1,220	1,180	1,192	2,700	1,192
2019-10-07	1,216	1,216	1,216	1,216	200	1,216
2019-10-04	1,190	1,190	1,190	1,190	100	1,190
2019-10-03	1,192	1,192	1,180	1,181	1,100	1,181
2019-10-02	1,218	1,218	1,205	1,205	500	1,205
2019-10-01	1,190	1,219	1,190	1,218	900	1,218
2019-09-30	1,176	1,197	1,176	1,190	500	1,190
2019-09-27	1,173	1,177	1,173	1,177	200	1,177
2019-09-26	1,202	1,202	1,188	1,191	700	1,191
2019-09-25	1,210	1,210	1,190	1,202	1,300	1,202
2019-09-24	1,188	1,200	1,188	1,199	1,900	1,199
2019-09-20	1,185	1,185	1,172	1,177	800	1,177
2019-09-19	1,157	1,182	1,157	1,171	3,100	1,171
2019-09-18	1,161	1,161	1,155	1,155	800	1,155
2019-09-17	1,170	1,170	1,150	1,154	500	1,154
2019-09-13	1,133	1,193	1,133	1,162	6,700	1,162
2019-09-12	1,125	1,125	1,122	1,122	400	1,122
2019-09-11	1,122	1,122	1,101	1,116	2,600	1,116
2019-09-10	1,095	1,130	1,095	1,100	1,100	1,100
2019-09-09	1,096	1,097	1,096	1,097	500	1,097
2019-09-06	1,099	1,100	1,098	1,098	400	1,098
2019-09-05	1,105	1,105	1,100	1,102	1,900	1,102
2019-09-04	1,100	1,100	1,087	1,099	500	1,099
2019-09-03	1,126	1,126	1,095	1,095	1,400	1,095
2019-09-02	1,071	1,113	1,071	1,107	800	1,107
2019-08-30	1,094	1,115	1,080	1,094	1,200	1,094
2019-08-29	1,076	1,076	1,063	1,064	800	1,064
2019-08-28	1,087	1,087	1,076	1,076	800	1,076
2019-08-27	1,082	1,094	1,073	1,076	900	1,076
2019-08-26	1,090	1,100	1,071	1,073	2,700	1,073
2019-08-23	1,100	1,102	1,096	1,098	1,400	1,098
2019-08-22	1,100	1,100	1,100	1,100	100	1,100
2019-08-21	1,107	1,107	1,097	1,106	1,400	1,106
2019-08-20	1,116	1,116	1,100	1,100	1,400	1,100
2019-08-19	1,120	1,125	1,093	1,116	1,300	1,116
2019-08-16	1,112	1,113	1,092	1,092	2,300	1,092
2019-08-15	1,112	1,112	1,112	1,112	200	1,112
2019-08-14	1,120	1,125	1,099	1,124	2,200	1,124
2019-08-13	1,140	1,150	1,120	1,120	1,900	1,120
2019-08-09	1,218	1,220	1,133	1,150	7,800	1,150
2019-08-08	1,262	1,278	1,262	1,278	200	1,278
2019-08-07	1,252	1,283	1,252	1,260	1,000	1,260
2019-08-06	1,211	1,254	1,211	1,254	1,600	1,254
2019-08-05	1,315	1,315	1,200	1,288	4,300	1,288
2019-08-02	1,345	1,345	1,270	1,315	3,400	1,315
2019-08-01	1,340	1,359	1,331	1,352	2,800	1,352
2019-07-31	1,285	1,344	1,285	1,320	6,700	1,320
2019-07-30	1,218	1,273	1,217	1,270	4,200	1,270
2019-07-29	1,198	1,219	1,191	1,219	4,600	1,219
2019-07-26	1,188	1,198	1,186	1,198	1,800	1,198
2019-07-25	1,177	1,191	1,177	1,188	1,400	1,188
2019-07-24	1,189	1,189	1,178	1,178	1,200	1,178
2019-07-23	1,193	1,193	1,170	1,180	2,200	1,180
2019-07-22	1,178	1,189	1,178	1,189	300	1,189
2019-07-19	1,186	1,189	1,173	1,189	1,400	1,189
2019-07-18	1,189	1,189	1,171	1,171	1,100	1,171
2019-07-17	1,179	1,193	1,168	1,181	800	1,181
2019-07-16	1,186	1,189	1,177	1,189	1,200	1,189
2019-07-12	1,197	1,197	1,186	1,186	200	1,186
2019-07-11	1,195	1,203	1,184	1,184	1,700	1,184
2019-07-10	1,193	1,196	1,192	1,192	600	1,192
2019-07-09	1,186	1,191	1,186	1,186	500	1,186
2019-07-08	1,201	1,201	1,185	1,186	1,100	1,186
2019-07-05	1,186	1,200	1,186	1,193	1,300	1,193
2019-07-04	1,149	1,199	1,149	1,186	7,000	1,186
2019-07-03	1,155	1,155	1,145	1,147	800	1,147
2019-07-02	1,154	1,154	1,144	1,148	500	1,148
2019-07-01	1,166	1,170	1,154	1,154	1,900	1,154
2019-06-28	1,149	1,150	1,130	1,136	2,100	1,136
2019-06-27	1,136	1,138	1,130	1,130	1,300	1,130
2019-06-26	1,143	1,143	1,135	1,135	200	1,135
2019-06-25	1,134	1,136	1,134	1,134	600	1,134
2019-06-24	-	-	-	1,134	-	1,134
2019-06-21	1,134	1,134	1,134	1,134	100	1,134
2019-06-20	1,160	1,160	1,131	1,147	2,300	1,147
2019-06-19	1,148	1,149	1,130	1,149	1,400	1,149
2019-06-18	1,131	1,131	1,131	1,131	100	1,131
2019-06-17	1,147	1,147	1,130	1,130	500	1,130
2019-06-14	1,136	1,136	1,136	1,136	300	1,136
2019-06-13	1,147	1,147	1,136	1,136	400	1,136
2019-06-12	-	-	-	1,149	-	1,149
2019-06-11	1,153	1,164	1,149	1,149	1,500	1,149
2019-06-10	1,131	1,150	1,131	1,149	1,300	1,149
2019-06-07	1,123	1,130	1,120	1,130	900	1,130
2019-06-06	1,155	1,155	1,128	1,128	900	1,128
2019-06-05	1,153	1,166	1,129	1,155	700	1,155
2019-06-04	1,122	1,154	1,122	1,154	600	1,154
2019-06-03	1,112	1,116	1,112	1,112	1,100	1,112
2019-05-31	1,140	1,142	1,132	1,132	700	1,132
2019-05-30	1,124	1,140	1,124	1,137	900	1,137
2019-05-29	1,139	1,139	1,118	1,119	700	1,119
2019-05-28	1,141	1,150	1,100	1,150	3,900	1,150
2019-05-27	1,129	1,148	1,129	1,148	2,200	1,148
2019-05-24	1,100	1,131	1,100	1,126	1,100	1,126
2019-05-23	1,137	1,137	1,120	1,120	1,000	1,120
2019-05-22	1,120	1,147	1,120	1,147	1,700	1,147
2019-05-21	1,134	1,134	1,118	1,126	2,400	1,126
2019-05-20	1,142	1,142	1,116	1,135	1,000	1,135
2019-05-17	1,110	1,114	1,110	1,114	400	1,114
2019-05-16	1,128	1,158	1,111	1,111	1,300	1,111
2019-05-15	1,110	1,145	1,110	1,139	4,000	1,139
2019-05-14	1,076	1,165	1,055	1,136	2,600	1,136
2019-05-13	1,150	1,184	1,132	1,166	2,400	1,166
2019-05-10	1,179	1,179	1,150	1,153	1,000	1,153
2019-05-09	1,159	1,197	1,150	1,197	2,700	1,197
2019-05-08	1,170	1,188	1,159	1,159	800	1,159
2019-05-07	1,180	1,180	1,161	1,175	1,300	1,175
2019-04-26	1,209	1,209	1,186	1,186	1,200	1,186
2019-04-25	1,196	1,200	1,190	1,191	3,400	1,191
2019-04-24	1,200	1,200	1,198	1,198	1,700	1,198
2019-04-23	1,198	1,223	1,198	1,200	3,100	1,200
2019-04-22	1,200	1,203	1,198	1,200	2,100	1,200
2019-04-19	1,195	1,205	1,180	1,191	2,400	1,191
2019-04-18	1,227	1,241	1,200	1,200	4,900	1,200
2019-04-17	1,223	1,224	1,221	1,221	700	1,221
2019-04-16	1,223	1,236	1,223	1,223	2,400	1,223
2019-04-15	1,241	1,249	1,234	1,248	1,800	1,248
2019-04-12	1,224	1,224	1,223	1,223	200	1,223
2019-04-11	1,243	1,290	1,226	1,226	2,000	1,226
2019-04-10	1,240	1,240	1,240	1,240	100	1,240
2019-04-09	1,246	1,246	1,230	1,236	800	1,236
2019-04-08	1,253	1,258	1,253	1,258	1,900	1,258
2019-04-05	1,261	1,262	1,253	1,253	1,300	1,253
2019-04-04	1,260	1,263	1,255	1,255	1,400	1,255
2019-04-03	1,253	1,253	1,251	1,253	900	1,253
2019-04-02	1,248	1,258	1,248	1,253	2,000	1,253
2019-04-01	1,288	1,288	1,239	1,247	5,300	1,247
2019-03-29	1,328	1,342	1,283	1,283	3,800	1,283
2019-03-28	1,358	1,358	1,358	1,358	100	1,358
2019-03-27	1,375	1,375	1,320	1,357	2,600	1,357
2019-03-26	1,340	1,355	1,322	1,355	3,800	1,355
2019-03-25	1,370	1,371	1,340	1,340	3,200	1,340
2019-03-22	1,392	1,400	1,360	1,400	4,100	1,400
2019-03-20	1,401	1,401	1,400	1,400	900	1,400
2019-03-19	1,388	1,400	1,388	1,400	700	1,400
2019-03-18	1,410	1,410	1,371	1,396	2,500	1,396
2019-03-15	1,401	1,449	1,400	1,412	11,600	1,412
2019-03-14	1,424	1,424	1,387	1,401	2,800	1,401
2019-03-13	1,399	1,438	1,375	1,398	6,200	1,398
2019-03-12	1,341	1,360	1,340	1,340	700	1,340
2019-03-11	1,340	1,340	1,313	1,330	1,500	1,330
2019-03-08	1,414	1,414	1,322	1,340	3,200	1,340
2019-03-07	1,450	1,450	1,427	1,427	1,900	1,427
2019-03-06	1,442	1,460	1,441	1,460	1,500	1,460
2019-03-05	1,466	1,466	1,450	1,450	1,600	1,450
2019-03-04	1,484	1,484	1,460	1,470	2,000	1,470
2019-03-01	1,500	1,500	1,458	1,484	7,900	1,484
2019-02-28	1,428	1,470	1,427	1,460	12,600	1,460
2019-02-27	1,440	1,440	1,425	1,428	1,100	1,428
2019-02-26	1,431	1,448	1,425	1,425	600	1,425
2019-02-25	1,435	1,435	1,431	1,431	1,900	1,431
2019-02-22	1,437	1,437	1,405	1,435	3,100	1,435
2019-02-21	1,417	1,437	1,414	1,437	2,100	1,437
2019-02-20	1,433	1,449	1,419	1,420	3,600	1,420
2019-02-19	1,421	1,434	1,400	1,433	7,100	1,433
2019-02-18	1,460	1,462	1,420	1,420	6,600	1,420
2019-02-15	1,468	1,477	1,452	1,460	2,900	1,460
2019-02-14	1,462	1,492	1,455	1,480	7,600	1,480
2019-02-13	1,463	1,481	1,440	1,472	8,600	1,472
2019-02-12	1,396	1,459	1,396	1,440	8,000	1,440
2019-02-08	1,403	1,420	1,391	1,409	2,300	1,409
2019-02-07	1,416	1,439	1,410	1,410	1,500	1,410
2019-02-06	1,423	1,425	1,421	1,425	1,200	1,425
2019-02-05	1,440	1,443	1,420	1,420	1,700	1,420
2019-02-04	1,440	1,440	1,406	1,439	2,500	1,439
2019-02-01	1,405	1,448	1,405	1,422	4,400	1,422
2019-01-31	1,385	1,418	1,385	1,418	5,200	1,418
2019-01-30	1,403	1,403	1,381	1,385	1,600	1,385
2019-01-29	1,397	1,403	1,375	1,388	3,300	1,388
2019-01-28	1,367	1,398	1,361	1,398	4,400	1,398
2019-01-25	1,305	1,320	1,291	1,320	2,700	1,320
2019-01-24	1,303	1,312	1,303	1,312	200	1,312
2019-01-23	1,290	1,290	1,290	1,290	400	1,290
2019-01-22	1,335	1,335	1,304	1,304	3,700	1,304
2019-01-21	1,280	1,360	1,280	1,315	8,000	1,315
2019-01-18	1,208	1,278	1,208	1,254	4,300	1,254
2019-01-17	1,174	1,206	1,170	1,178	3,100	1,178
2019-01-16	1,176	1,187	1,170	1,170	1,200	1,170
2019-01-15	1,153	1,177	1,153	1,177	4,400	1,177
2019-01-11	1,160	1,160	1,152	1,158	1,000	1,158
2019-01-10	1,166	1,176	1,140	1,154	4,400	1,154
2019-01-09	1,175	1,175	1,153	1,166	1,900	1,166
2019-01-08	1,145	1,169	1,145	1,149	5,400	1,149
2019-01-07	1,130	1,160	1,130	1,160	2,600	1,160
2019-01-04	1,133	1,133	1,084	1,124	4,700	1,124

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