1. HOME >
  2. 株価時系列 >
  3. 6772 >
  4. 2019年

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
2019-12-301,1131,1251,1051,1151,5001,115
2019-12-271,0971,1131,0971,1131,0001,113
2019-12-261,1001,1021,0981,0982,9001,098
2019-12-251,1021,1021,1001,1002,9001,100
2019-12-241,1111,1121,1031,1033,6001,103
2019-12-231,1251,1261,1111,1117,1001,111
2019-12-201,1241,1251,1241,1251,7001,125
2019-12-191,1261,1371,1251,1258001,125
2019-12-181,1431,1431,1251,1251,8001,125
2019-12-171,1501,1501,1431,1431,8001,143
2019-12-161,1501,1521,1501,1501,1001,150
2019-12-131,1301,1701,1231,1495,9001,149
2019-12-121,1161,1301,1161,1304,3001,130
2019-12-111,1201,1201,1091,1162,9001,116
2019-12-101,1221,1221,1091,1091,3001,109
2019-12-091,1121,1181,1121,1181,4001,118
2019-12-061,1241,1241,1021,1056,7001,105
2019-12-051,1101,1101,1011,1031,4001,103
2019-12-041,1301,1301,1071,1074,2001,107
2019-12-031,1101,1151,1071,1072,1001,107
2019-12-021,1131,1161,1101,1102,5001,110
2019-11-291,1141,1291,1131,1131,0001,113
2019-11-281,1261,1301,1201,1207001,120
2019-11-271,1201,1281,1101,1104,9001,110
2019-11-261,1201,1251,1201,1254001,125
2019-11-251,1291,1291,1111,1201,3001,120
2019-11-221,1031,1051,1031,1046001,104
2019-11-211,1251,1251,0961,1035,0001,103
2019-11-201,1571,1571,1251,1251,0001,125
2019-11-191,1071,1241,1041,1116001,111
2019-11-181,1101,1311,1011,1101,1001,110
2019-11-151,1201,1291,0961,1015,1001,101
2019-11-141,1431,1431,1431,1435001,143
2019-11-131,1501,1511,1151,1504,9001,150
2019-11-121,1661,1661,1661,1661001,166
2019-11-111,1851,1851,1601,1661,6001,166
2019-11-081,1611,1851,1581,1858,0001,185
2019-11-071,1601,1701,1601,1601,1001,160
2019-11-061,1551,1681,1551,1601,8001,160
2019-11-051,1671,1781,1561,1754,1001,175
2019-11-011,1361,1671,1361,1671,7001,167
2019-10-311,1531,1601,1401,1451,2001,145
2019-10-301,1701,1751,1361,1368,1001,136
2019-10-291,1751,1811,1511,1707,8001,170
2019-10-281,1971,2031,1911,1911,8001,191
2019-10-251,1951,1951,1921,1925001,192
2019-10-241,2001,2141,2001,2041,0001,204
2019-10-231,1901,2231,1901,2201,2001,220
2019-10-211,2001,2001,1871,1879001,187
2019-10-181,2351,2351,2151,2152001,215
2019-10-171,2171,2281,2111,2281,0001,228
2019-10-161,2381,2431,2161,2172,0001,217
2019-10-151,2281,2531,2161,2162,1001,216
2019-10-111,2301,2421,1581,1985,1001,198
2019-10-101,2511,2511,2451,2456001,245
2019-10-091,2501,2501,2171,2192,1001,219
2019-10-081,2161,2201,1801,1922,7001,192
2019-10-071,2161,2161,2161,2162001,216
2019-10-041,1901,1901,1901,1901001,190
2019-10-031,1921,1921,1801,1811,1001,181
2019-10-021,2181,2181,2051,2055001,205
2019-10-011,1901,2191,1901,2189001,218
2019-09-301,1761,1971,1761,1905001,190
2019-09-271,1731,1771,1731,1772001,177
2019-09-261,2021,2021,1881,1917001,191
2019-09-251,2101,2101,1901,2021,3001,202
2019-09-241,1881,2001,1881,1991,9001,199
2019-09-201,1851,1851,1721,1778001,177
2019-09-191,1571,1821,1571,1713,1001,171
2019-09-181,1611,1611,1551,1558001,155
2019-09-171,1701,1701,1501,1545001,154
2019-09-131,1331,1931,1331,1626,7001,162
2019-09-121,1251,1251,1221,1224001,122
2019-09-111,1221,1221,1011,1162,6001,116
2019-09-101,0951,1301,0951,1001,1001,100
2019-09-091,0961,0971,0961,0975001,097
2019-09-061,0991,1001,0981,0984001,098
2019-09-051,1051,1051,1001,1021,9001,102
2019-09-041,1001,1001,0871,0995001,099
2019-09-031,1261,1261,0951,0951,4001,095
2019-09-021,0711,1131,0711,1078001,107
2019-08-301,0941,1151,0801,0941,2001,094
2019-08-291,0761,0761,0631,0648001,064
2019-08-281,0871,0871,0761,0768001,076
2019-08-271,0821,0941,0731,0769001,076
2019-08-261,0901,1001,0711,0732,7001,073
2019-08-231,1001,1021,0961,0981,4001,098
2019-08-221,1001,1001,1001,1001001,100
2019-08-211,1071,1071,0971,1061,4001,106
2019-08-201,1161,1161,1001,1001,4001,100
2019-08-191,1201,1251,0931,1161,3001,116
2019-08-161,1121,1131,0921,0922,3001,092
2019-08-151,1121,1121,1121,1122001,112
2019-08-141,1201,1251,0991,1242,2001,124
2019-08-131,1401,1501,1201,1201,9001,120
2019-08-091,2181,2201,1331,1507,8001,150
2019-08-081,2621,2781,2621,2782001,278
2019-08-071,2521,2831,2521,2601,0001,260
2019-08-061,2111,2541,2111,2541,6001,254
2019-08-051,3151,3151,2001,2884,3001,288
2019-08-021,3451,3451,2701,3153,4001,315
2019-08-011,3401,3591,3311,3522,8001,352
2019-07-311,2851,3441,2851,3206,7001,320
2019-07-301,2181,2731,2171,2704,2001,270
2019-07-291,1981,2191,1911,2194,6001,219
2019-07-261,1881,1981,1861,1981,8001,198
2019-07-251,1771,1911,1771,1881,4001,188
2019-07-241,1891,1891,1781,1781,2001,178
2019-07-231,1931,1931,1701,1802,2001,180
2019-07-221,1781,1891,1781,1893001,189
2019-07-191,1861,1891,1731,1891,4001,189
2019-07-181,1891,1891,1711,1711,1001,171
2019-07-171,1791,1931,1681,1818001,181
2019-07-161,1861,1891,1771,1891,2001,189
2019-07-121,1971,1971,1861,1862001,186
2019-07-111,1951,2031,1841,1841,7001,184
2019-07-101,1931,1961,1921,1926001,192
2019-07-091,1861,1911,1861,1865001,186
2019-07-081,2011,2011,1851,1861,1001,186
2019-07-051,1861,2001,1861,1931,3001,193
2019-07-041,1491,1991,1491,1867,0001,186
2019-07-031,1551,1551,1451,1478001,147
2019-07-021,1541,1541,1441,1485001,148
2019-07-011,1661,1701,1541,1541,9001,154
2019-06-281,1491,1501,1301,1362,1001,136
2019-06-271,1361,1381,1301,1301,3001,130
2019-06-261,1431,1431,1351,1352001,135
2019-06-251,1341,1361,1341,1346001,134
2019-06-24---1,134-1,134
2019-06-211,1341,1341,1341,1341001,134
2019-06-201,1601,1601,1311,1472,3001,147
2019-06-191,1481,1491,1301,1491,4001,149
2019-06-181,1311,1311,1311,1311001,131
2019-06-171,1471,1471,1301,1305001,130
2019-06-141,1361,1361,1361,1363001,136
2019-06-131,1471,1471,1361,1364001,136
2019-06-12---1,149-1,149
2019-06-111,1531,1641,1491,1491,5001,149
2019-06-101,1311,1501,1311,1491,3001,149
2019-06-071,1231,1301,1201,1309001,130
2019-06-061,1551,1551,1281,1289001,128
2019-06-051,1531,1661,1291,1557001,155
2019-06-041,1221,1541,1221,1546001,154
2019-06-031,1121,1161,1121,1121,1001,112
2019-05-311,1401,1421,1321,1327001,132
2019-05-301,1241,1401,1241,1379001,137
2019-05-291,1391,1391,1181,1197001,119
2019-05-281,1411,1501,1001,1503,9001,150
2019-05-271,1291,1481,1291,1482,2001,148
2019-05-241,1001,1311,1001,1261,1001,126
2019-05-231,1371,1371,1201,1201,0001,120
2019-05-221,1201,1471,1201,1471,7001,147
2019-05-211,1341,1341,1181,1262,4001,126
2019-05-201,1421,1421,1161,1351,0001,135
2019-05-171,1101,1141,1101,1144001,114
2019-05-161,1281,1581,1111,1111,3001,111
2019-05-151,1101,1451,1101,1394,0001,139
2019-05-141,0761,1651,0551,1362,6001,136
2019-05-131,1501,1841,1321,1662,4001,166
2019-05-101,1791,1791,1501,1531,0001,153
2019-05-091,1591,1971,1501,1972,7001,197
2019-05-081,1701,1881,1591,1598001,159
2019-05-071,1801,1801,1611,1751,3001,175
2019-04-261,2091,2091,1861,1861,2001,186
2019-04-251,1961,2001,1901,1913,4001,191
2019-04-241,2001,2001,1981,1981,7001,198
2019-04-231,1981,2231,1981,2003,1001,200
2019-04-221,2001,2031,1981,2002,1001,200
2019-04-191,1951,2051,1801,1912,4001,191
2019-04-181,2271,2411,2001,2004,9001,200
2019-04-171,2231,2241,2211,2217001,221
2019-04-161,2231,2361,2231,2232,4001,223
2019-04-151,2411,2491,2341,2481,8001,248
2019-04-121,2241,2241,2231,2232001,223
2019-04-111,2431,2901,2261,2262,0001,226
2019-04-101,2401,2401,2401,2401001,240
2019-04-091,2461,2461,2301,2368001,236
2019-04-081,2531,2581,2531,2581,9001,258
2019-04-051,2611,2621,2531,2531,3001,253
2019-04-041,2601,2631,2551,2551,4001,255
2019-04-031,2531,2531,2511,2539001,253
2019-04-021,2481,2581,2481,2532,0001,253
2019-04-011,2881,2881,2391,2475,3001,247
2019-03-291,3281,3421,2831,2833,8001,283
2019-03-281,3581,3581,3581,3581001,358
2019-03-271,3751,3751,3201,3572,6001,357
2019-03-261,3401,3551,3221,3553,8001,355
2019-03-251,3701,3711,3401,3403,2001,340
2019-03-221,3921,4001,3601,4004,1001,400
2019-03-201,4011,4011,4001,4009001,400
2019-03-191,3881,4001,3881,4007001,400
2019-03-181,4101,4101,3711,3962,5001,396
2019-03-151,4011,4491,4001,41211,6001,412
2019-03-141,4241,4241,3871,4012,8001,401
2019-03-131,3991,4381,3751,3986,2001,398
2019-03-121,3411,3601,3401,3407001,340
2019-03-111,3401,3401,3131,3301,5001,330
2019-03-081,4141,4141,3221,3403,2001,340
2019-03-071,4501,4501,4271,4271,9001,427
2019-03-061,4421,4601,4411,4601,5001,460
2019-03-051,4661,4661,4501,4501,6001,450
2019-03-041,4841,4841,4601,4702,0001,470
2019-03-011,5001,5001,4581,4847,9001,484
2019-02-281,4281,4701,4271,46012,6001,460
2019-02-271,4401,4401,4251,4281,1001,428
2019-02-261,4311,4481,4251,4256001,425
2019-02-251,4351,4351,4311,4311,9001,431
2019-02-221,4371,4371,4051,4353,1001,435
2019-02-211,4171,4371,4141,4372,1001,437
2019-02-201,4331,4491,4191,4203,6001,420
2019-02-191,4211,4341,4001,4337,1001,433
2019-02-181,4601,4621,4201,4206,6001,420
2019-02-151,4681,4771,4521,4602,9001,460
2019-02-141,4621,4921,4551,4807,6001,480
2019-02-131,4631,4811,4401,4728,6001,472
2019-02-121,3961,4591,3961,4408,0001,440
2019-02-081,4031,4201,3911,4092,3001,409
2019-02-071,4161,4391,4101,4101,5001,410
2019-02-061,4231,4251,4211,4251,2001,425
2019-02-051,4401,4431,4201,4201,7001,420
2019-02-041,4401,4401,4061,4392,5001,439
2019-02-011,4051,4481,4051,4224,4001,422
2019-01-311,3851,4181,3851,4185,2001,418
2019-01-301,4031,4031,3811,3851,6001,385
2019-01-291,3971,4031,3751,3883,3001,388
2019-01-281,3671,3981,3611,3984,4001,398
2019-01-251,3051,3201,2911,3202,7001,320
2019-01-241,3031,3121,3031,3122001,312
2019-01-231,2901,2901,2901,2904001,290
2019-01-221,3351,3351,3041,3043,7001,304
2019-01-211,2801,3601,2801,3158,0001,315
2019-01-181,2081,2781,2081,2544,3001,254
2019-01-171,1741,2061,1701,1783,1001,178
2019-01-161,1761,1871,1701,1701,2001,170
2019-01-151,1531,1771,1531,1774,4001,177
2019-01-111,1601,1601,1521,1581,0001,158
2019-01-101,1661,1761,1401,1544,4001,154
2019-01-091,1751,1751,1531,1661,9001,166
2019-01-081,1451,1691,1451,1495,4001,149
2019-01-071,1301,1601,1301,1602,6001,160
2019-01-041,1331,1331,0841,1244,7001,124

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