1. HOME >
  2. 株価時系列 >
  3. 6772 >
  4. 2021年

6772 東京コスモス電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7151,7571,7151,7421,5001,742
2021-12-291,7161,7201,7001,7152,6001,715
2021-12-281,7561,7671,6541,6946,5001,694
2021-12-271,7621,7621,7351,74624,9001,746
2021-12-241,7101,7741,7101,7694,3001,769
2021-12-231,7041,7381,7001,7191,7001,719
2021-12-221,6451,6931,6451,6775,0001,677
2021-12-211,6121,6531,5631,6338,8001,633
2021-12-201,7201,7491,6001,6356,3001,635
2021-12-171,7801,7941,6981,7057,6001,705
2021-12-161,7891,8251,7891,7903,4001,790
2021-12-151,7871,8041,7701,8042,6001,804
2021-12-141,8011,8191,7781,7792,5001,779
2021-12-131,9071,9071,7801,8246,6001,824
2021-12-101,9131,9151,8841,8841,5001,884
2021-12-091,8791,9171,8791,9096,2001,909
2021-12-081,8751,9201,8751,8808,7001,880
2021-12-071,8251,8501,7801,8507,2001,850
2021-12-061,8271,8441,8151,8152,4001,815
2021-12-031,8081,8601,7941,8553,2001,855
2021-12-021,7901,8301,7821,8084,5001,808
2021-12-011,8001,8651,7801,8309,6001,830
2021-11-301,8611,9171,8041,8044,6001,804
2021-11-291,8961,9361,8351,8528,4001,852
2021-11-262,0172,0171,8061,89619,0001,896
2021-11-251,9862,0201,9462,01713,1002,017
2021-11-242,0162,0501,9011,95931,9001,959
2021-11-221,9852,0331,9852,01517,1002,015
2021-11-191,9672,0251,9651,98429,2001,984
2021-11-182,0182,0291,9452,00026,8002,000
2021-11-171,9612,0341,9302,01244,9002,012
2021-11-161,9762,0031,9101,92126,0001,921
2021-11-152,0582,1441,9072,026123,4002,026
2021-11-121,9741,9741,9741,97417,0001,974
2021-11-111,5231,6071,5231,57412,0001,574
2021-11-101,5401,5401,5101,5152,2001,515
2021-11-091,5501,5521,5061,5523,4001,552
2021-11-081,5861,6101,5501,5504,1001,550
2021-11-051,5561,5601,5561,5601,0001,560
2021-11-041,5341,5891,5341,5507,5001,550
2021-11-021,5311,5601,5311,5602,4001,560
2021-11-011,4651,5441,4651,5254,6001,525
2021-10-291,5471,5471,4611,4615,1001,461
2021-10-281,5351,5351,4791,4966,9001,496
2021-10-271,5801,5801,5411,5418,3001,541
2021-10-261,6111,6311,6011,6012,9001,601
2021-10-251,6621,6621,6101,6112,3001,611
2021-10-221,6831,6971,6831,6902,0001,690
2021-10-211,6911,7001,6901,6908001,690
2021-10-201,7001,7251,6981,71110,8001,711
2021-10-191,6851,7001,6851,7002,0001,700
2021-10-181,7031,7031,6811,6831,4001,683
2021-10-151,6851,7141,6851,7001,8001,700
2021-10-141,6941,7011,6881,6881,0001,688
2021-10-131,7101,7101,6681,6972,3001,697
2021-10-121,7181,7301,7021,7252,4001,725
2021-10-111,6501,7301,6501,71814,3001,718
2021-10-081,6031,6471,5901,6476,8001,647
2021-10-071,5651,5901,5651,5852,8001,585
2021-10-061,5511,6101,5511,5528,1001,552
2021-10-051,5381,5591,5281,5512,1001,551
2021-10-041,6141,6141,5551,5609,1001,560
2021-10-011,6401,6401,5871,6025,6001,602
2021-09-301,6581,6581,6021,6406,0001,640
2021-09-291,6561,7591,6501,6719,7001,671
2021-09-281,7141,7321,7101,7111,6001,711
2021-09-271,7411,7801,6891,76412,7001,764
2021-09-241,7511,7541,7411,7506,7001,750
2021-09-221,7181,8081,7181,74011,2001,740
2021-09-211,7401,7401,7081,7186,1001,718
2021-09-171,7321,7691,7031,7585,9001,758
2021-09-161,7861,7931,7121,73913,0001,739
2021-09-151,8201,8211,7781,79915,7001,799
2021-09-141,7851,8251,7561,81832,7001,818
2021-09-131,7281,7831,6771,76320,8001,763
2021-09-101,6451,7501,6451,72941,9001,729
2021-09-091,5801,7001,5641,65933,2001,659
2021-09-081,5301,5791,5301,56112,1001,561
2021-09-071,5411,5751,5311,5319,0001,531
2021-09-061,6001,6081,5101,54022,0001,540
2021-09-031,5801,6341,5691,58853,3001,588
2021-09-021,4201,5401,4201,54053,7001,540
2021-09-011,4091,4211,4001,4187,0001,418
2021-08-311,4051,4081,3831,4068,6001,406
2021-08-301,4501,4501,4001,41320,7001,413
2021-08-271,3341,3341,3141,3301,4001,330
2021-08-261,3291,3361,3141,3342,7001,334
2021-08-251,3671,3671,3141,3294,0001,329
2021-08-241,2331,3381,2331,32314,7001,323
2021-08-231,2011,2291,2011,2165,4001,216
2021-08-201,3361,3361,1921,23112,0001,231
2021-08-191,4201,4701,3501,38632,5001,386
2021-08-181,3511,3981,3501,3979,6001,397
2021-08-171,3661,3701,3511,3685,5001,368
2021-08-161,3871,3871,3371,3525,4001,352
2021-08-131,3151,3631,2931,35910,7001,359
2021-08-121,2891,3031,2891,2972,7001,297
2021-08-111,3161,3161,2801,2893,1001,289
2021-08-101,3001,3501,2811,29626,6001,296
2021-08-061,1931,2271,1881,2173,7001,217
2021-08-051,1951,2041,1851,1855,5001,185
2021-08-041,2101,2261,1951,1975,6001,197
2021-08-031,2001,2231,2001,2101,6001,210
2021-08-021,2121,2121,1941,1972,8001,197
2021-07-301,2251,2281,2071,2074,2001,207
2021-07-291,2211,2361,2081,2362,6001,236
2021-07-281,2241,2531,2231,2282,9001,228
2021-07-271,2121,2181,2031,2122,9001,212
2021-07-261,2011,2351,2011,21210,4001,212
2021-07-211,2381,2701,2231,2606,5001,260
2021-07-201,2341,2461,2001,2207,6001,220
2021-07-191,2501,2971,2361,27221,5001,272
2021-07-161,2081,2081,1851,1905,2001,190
2021-07-151,2301,2301,2101,2104,6001,210
2021-07-141,2351,2431,2331,2334,3001,233
2021-07-131,2381,2531,2191,2454,0001,245
2021-07-121,2131,2291,2071,2138,4001,213
2021-07-091,2381,2381,2001,21013,9001,210
2021-07-081,3151,3301,2501,26819,0001,268
2021-07-071,3251,3391,3131,33914,5001,339
2021-07-061,4541,4541,3241,34257,0001,342
2021-07-051,4721,5551,4151,458130,1001,458
2021-07-021,3501,4411,3331,41277,4001,412
2021-07-011,3501,3801,3011,35033,3001,350
2021-06-301,3421,3501,2531,35055,5001,350
2021-06-291,3901,3901,3191,37270,5001,372
2021-06-281,4841,5331,2931,420390,1001,420
2021-06-251,3641,3941,2551,394453,7001,394
2021-06-249651,0949641,09438,1001,094
2021-06-23932944930944600944
2021-06-229419469419421,400942
2021-06-219469469239311,600931
2021-06-189549649509643,100964
2021-06-17950950950950100950
2021-06-169779779529551,200955
2021-06-159829829679721,500972
2021-06-149669679669671,500967
2021-06-119699849609703,400970
2021-06-109639779639771,200977
2021-06-099929929619625,200962
2021-06-081,0101,0109919932,500993
2021-06-079991,0359921,0119,1001,011
2021-06-049651,00196599912,200999
2021-06-03943962943953600953
2021-06-029409709409517,800951
2021-06-018879368869366,600936
2021-05-31884884875883800883
2021-05-28868879864879300879
2021-05-27867871863863800863
2021-05-26871871871871600871
2021-05-25889892886886700886
2021-05-24910910891899500899
2021-05-218748978748953,400895
2021-05-208568788568743,700874
2021-05-198558658518602,100860
2021-05-1887187184285511,500855
2021-05-178798908608733,500873
2021-05-148928948648649,200864
2021-05-139009118768906,400890
2021-05-129169169089131,600913
2021-05-119169379169191,800919
2021-05-109209309199265,100926
2021-05-079149229089221,700922
2021-05-069139309129121,200912
2021-04-309179269179222,300922
2021-04-28902917902910300910
2021-04-27902910902902800902
2021-04-26900900900900200900
2021-04-239009109009101,400910
2021-04-22910910900900600900
2021-04-21909910909910400910
2021-04-209399409199191,500919
2021-04-199259359259351,000935
2021-04-16912920912912300912
2021-04-15921921921921500921
2021-04-1491691889990711,300907
2021-04-13921922920922700922
2021-04-12924924915922400922
2021-04-099319399259252,000925
2021-04-08938940938940300940
2021-04-079459539359401,200940
2021-04-069559679459531,800953
2021-04-059639639489511,300951
2021-04-029509509409403,100940
2021-04-019509509229502,000950
2021-03-319339709289507,600950
2021-03-309069369069232,300923
2021-03-299459699409513,400951
2021-03-26913935913935800935
2021-03-25907919907913800913
2021-03-249229309029064,200906
2021-03-239249319199252,800925
2021-03-229319319069173,900917
2021-03-199189299149194,700919
2021-03-1895595590792923,300929
2021-03-179239249109102,600910
2021-03-169459459159244,600924
2021-03-159079259019256,500925
2021-03-128869078869072,500907
2021-03-118918918808801,300880
2021-03-10875880875880300880
2021-03-098828828658801,900880
2021-03-088678778668671,000867
2021-03-058818968588644,200864
2021-03-048639008638815,900881
2021-03-03863863863863600863
2021-03-028678718678711,400871
2021-03-01855867855867600867
2021-02-268708828538532,600853
2021-02-258848908718711,500871
2021-02-248618618588581,200858
2021-02-228608758608614,400861
2021-02-198888888588583,900858
2021-02-188708888708881,600888
2021-02-178948948688752,200875
2021-02-168908948858941,500894
2021-02-158838978768954,900895
2021-02-128988988768796,800879
2021-02-108708878708733,000873
2021-02-098728728588592,100859
2021-02-088658808658724,600872
2021-02-058438628438622,400862
2021-02-04837858837858400858
2021-02-038508628358432,300843
2021-02-028298588298462,400846
2021-02-018018318018202,200820
2021-01-298128228078071,200807
2021-01-288008107988103,500810
2021-01-27810819806806500806
2021-01-268238238108101,500810
2021-01-258088318068152,200815
2021-01-228168198008024,400802
2021-01-218258278208272,300827
2021-01-208308308238241,600824
2021-01-19817825816825700825
2021-01-188388428178173,500817
2021-01-158418508368502,300850
2021-01-148438588438431,000843
2021-01-138518748508505,800850
2021-01-128448608368571,600857
2021-01-088708778448565,600856
2021-01-078348608318604,000860
2021-01-0680583780583010,300830
2021-01-058058057937993,900799
2021-01-047807937807921,000792

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