[6772 東証2部] 東京コスモス電機 日足 時系列データ

[6772 東証2部] 東京コスモス電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24334.00349.00333.00344.00620000211368000
2017-03-23319.00340.00319.00330.00641000211092000
2017-03-22309.00328.00305.00318.00636000201670000
2017-03-21313.00320.00306.00313.00660000206151000
2017-03-17347.00349.00322.00327.00794000263449000
2017-03-16347.00353.00337.00349.00616000212351000
2017-03-15359.00367.00344.00354.001632000579529000
2017-03-14367.00375.00335.00373.0051780001844303000
2017-03-13313.00372.00313.00349.0095390003319138000
2017-03-10280.00304.00278.00304.001605000470813000
2017-03-09280.00288.00276.00284.00785000221390000
2017-03-08282.00316.00279.00288.0049290001461342000
2017-03-07273.00279.00257.00268.001797000480383000
2017-03-06246.00273.00240.00273.0039770001037218000
2017-03-03231.00243.00228.00242.00766000182551000
2017-03-02235.00244.00228.00230.00670000156654000
2017-03-01229.00234.00226.00233.00570000131607000
2017-02-28226.00230.00226.00229.00470000107001000
2017-02-27226.00231.00222.00225.0044100099554000
2017-02-24220.00226.00216.00225.0035000077524000
2017-02-23228.00234.00220.00221.00488000110492000
2017-02-22230.00230.00222.00227.0041500093600000
2017-02-21232.00237.00227.00230.00746000172518000
2017-02-20226.00235.00222.00233.001965000450350000
2017-02-17209.00222.00204.00216.00989000211874000
2017-02-16202.00212.00202.00211.00883000182745000
2017-02-15200.00203.00196.00200.0032100064014000
2017-02-14200.00205.00197.00200.0043700087440000
2017-02-13215.00225.00203.00203.002440000522492000
2017-02-10196.00200.00189.00192.00615000118724000
2017-02-09195.00205.00191.00198.001286000255198000
2017-02-08206.00207.00192.00194.002037000404800000
2017-02-07208.00264.00200.00210.00102060002349183000
2017-02-06225.00235.00215.00216.002064000460815000
2017-02-03222.00239.00206.00230.003465000761893000
2017-02-02280.00289.00226.00226.00131090003426857000
2017-02-01234.00234.00234.00234.0039500092430000
2017-01-31144.00184.00144.00184.003664000644451000
2017-01-30134.00134.00133.00134.00260003481000
2017-01-27133.00134.00132.00134.00520006929000
2017-01-26131.00133.00131.00132.00280003698000
2017-01-25129.00131.00129.00131.00170002213000
2017-01-24130.00131.00127.00129.00620007986000
2017-01-23130.00130.00130.00130.001000130000
2017-01-20128.00130.00128.00130.006000776000
2017-01-19129.00129.00127.00129.00370004732000
2017-01-18129.00129.00125.00129.008800011146000
2017-01-17131.00131.00129.00130.00430005591000
2017-01-16135.00135.00131.00132.00560007466000
2017-01-13132.00133.00132.00132.00430005677000
2017-01-12133.00134.00131.00132.00710009355000
2017-01-11132.00135.00132.00134.007700010311000
2017-01-10134.00134.00131.00131.00580007662000
2017-01-06132.00134.00131.00132.00750009902000
2017-01-05128.00134.00128.00133.0014400019005000
2017-01-04126.00128.00126.00128.00270003440000
2016-12-30126.00127.00126.00127.005000634000
2016-12-29127.00128.00127.00127.00180002287000
2016-12-28126.00128.00126.00127.00150001906000
2016-12-27126.00126.00124.00125.00610007655000
2016-12-26126.00127.00125.00125.00620007791000
2016-12-22127.00131.00127.00127.0018400023599000
2016-12-21125.00132.00125.00126.0033800043459000
2016-12-20125.00125.00123.00125.00320003978000
2016-12-19124.00125.00123.00125.00290003592000
2016-12-16124.00124.00123.00124.00280003470000
2016-12-15125.00125.00124.00124.00500006212000
2016-12-14124.00125.00122.00124.00460005666000
2016-12-13124.00124.00123.00123.00150001851000
2016-12-12125.00126.00123.00124.00400004984000
2016-12-09129.00130.00125.00126.0016400020810000
2016-12-08124.00136.00123.00129.0044500056485000
2016-12-07120.00122.00120.00121.0012100014692000
2016-12-06119.00120.00119.00120.00570006815000
2016-12-05120.00120.00119.00119.00280003345000
2016-12-02118.00119.00117.00119.00230002720000
2016-12-01120.00120.00117.00117.0010200012106000
2016-11-30118.00119.00117.00118.00500005919000
2016-11-29116.00117.00116.00117.00130001515000
2016-11-28117.00117.00115.00117.00200002327000
2016-11-25118.00120.00118.00118.0019700023475000
2016-11-24117.00118.00116.00118.00510005972000
2016-11-22115.00116.00115.00116.00530006101000
2016-11-21113.00115.00113.00115.00360004109000
2016-11-18113.00113.00112.00113.00500005634000
2016-11-17112.00112.00112.00112.002000224000
2016-11-16111.00112.00111.00111.00200002232000
2016-11-15111.00111.00107.00109.00530005803000
2016-11-14110.00111.00110.00110.00250002766000
2016-11-11107.00110.00107.00109.00520005607000
2016-11-10109.00110.00108.00110.00150001635000
2016-11-09111.00112.00105.00106.00570006100000
2016-11-08113.00114.00110.00113.00200002234000
2016-11-07113.00114.00112.00112.00140001584000
2016-11-04111.00112.00110.00110.00350003872000
2016-11-02116.00116.00112.00112.00710008016000
2016-11-01117.00117.00115.00115.0013100015183000
2016-10-31118.00118.00116.00118.00490005751000
2016-10-28117.00118.00116.00118.009000010547000
2016-10-27119.00119.00115.00116.00490005713000
2016-10-26117.00119.00116.00118.00680007986000
2016-10-25116.00116.00114.00115.00110001265000
2016-10-24116.00117.00115.00116.00200002318000
2016-10-21116.00116.00114.00115.00230002635000
2016-10-20115.00117.00115.00116.00580006708000
2016-10-19113.00116.00113.00115.00530006054000
2016-10-18111.00113.00111.00113.00300003354000
2016-10-17109.00112.00109.00111.00230002557000
2016-10-14110.00110.00108.00110.009000982000
2016-10-13110.00111.00109.00110.00380004176000
2016-10-12110.00111.00109.00109.00170001864000
2016-10-11109.00112.00109.00110.00280003100000
2016-10-07110.00110.00109.00109.00210002304000
2016-10-06111.00111.00110.00110.00110001214000
2016-10-05109.00111.00109.00111.00180001988000
2016-10-04109.00110.00108.00110.00230002502000
2016-10-03109.00111.00107.00109.00370004031000
2016-09-30105.00108.00105.00108.00930009835000
2016-09-29110.00110.00109.00110.00140001533000
2016-09-28111.00111.00108.00109.00570006212000
2016-09-27111.00111.00109.00110.00350003836000
2016-09-26108.00112.00107.00111.00520005660000
2016-09-23109.00110.00108.00108.00460005008000
2016-09-21108.00112.00106.00112.0010900011918000
2016-09-20117.00117.00109.00110.0018400020825000
2016-09-16103.00123.00103.00114.0070000080301000
2016-09-15100.00106.00100.00105.00660006701000
2016-09-14101.00101.00101.00101.00120001212000
2016-09-13101.00102.00101.00102.00290002936000
2016-09-12102.00102.00101.00101.009000912000
2016-09-09102.00104.00102.00103.00250002578000
2016-09-08102.00104.00102.00102.00220002258000
2016-09-07101.00102.00101.00102.00150001519000
2016-09-06102.00102.00100.00100.009000914000
2016-09-05100.00101.00100.00100.009000903000
2016-09-02100.00102.00100.00100.00140001412000
2016-09-0199.00100.0099.00100.007000697000
2016-08-31100.00100.0099.0099.00260002588000
2016-08-30101.00101.0099.00100.00120001207000
2016-08-2999.00100.0099.00100.006000596000
2016-08-2699.00100.0098.0098.005000495000
2016-08-2599.0099.0098.0098.002000197000
2016-08-2498.0098.0097.0098.00120001174000
2016-08-2399.0099.0099.0099.002000198000
2016-08-2297.0098.0097.0098.002000195000
2016-08-1998.0098.0097.0097.00220002154000
2016-08-18100.00100.0099.0099.0010000993000
2016-08-1799.0099.0099.0099.002000198000
2016-08-16100.00100.00100.00100.008000800000
2016-08-15100.00100.0099.0099.003000299000
2016-08-1299.00100.0099.00100.008000798000
2016-08-10103.00103.0099.00100.00670006728000
2016-08-09101.00105.00101.00105.00140001436000
2016-08-08100.00102.00100.00101.00100001015000
2016-08-05101.00101.00100.00100.004000402000
2016-08-04101.00101.00100.00101.005000504000
2016-08-03100.00100.0099.0099.00170001698000
2016-08-0200
2016-08-01101.00101.00101.00101.001000101000
2016-07-29102.00102.0099.00101.00290002911000
2016-07-28105.00105.00101.00102.00270002788000
2016-07-27103.00105.00102.00105.00600006150000
2016-07-26104.00104.00102.00103.00510005245000
2016-07-2599.00105.0099.00105.00760007765000
2016-07-2298.0099.0097.0099.00120001176000
2016-07-2199.0099.0098.0098.00380003741000
2016-07-2098.0098.0098.0098.007000686000
2016-07-1999.00100.0098.0098.00190001882000
2016-07-1599.0099.0097.0098.00540005283000
2016-07-1498.0099.0097.0099.00140001373000
2016-07-1398.0098.0097.0097.00150001467000
2016-07-1296.0097.0096.0097.00230002225000
2016-07-1195.0095.0095.0095.00150001425000
2016-07-0894.0096.0094.0094.00530005028000
2016-07-0794.0095.0094.0095.00160001511000
2016-07-0696.0096.0094.0095.00130001236000
2016-07-0598.0098.0096.0097.006000584000
2016-07-0496.0098.0095.0098.00110001061000
2016-07-0197.0098.0096.0097.00380003690000
2016-06-3096.0097.0095.0095.00170001628000
2016-06-2995.0096.0095.0095.00130001238000
2016-06-2895.0096.0092.0094.00300002829000
2016-06-2793.0095.0093.0094.00310002905000
2016-06-2498.0098.0087.0095.00920008498000
2016-06-2397.0098.0097.0098.00180001751000
2016-06-22101.00101.0098.0098.00340003396000
2016-06-2199.00100.0099.0099.006000596000
2016-06-20100.00100.0099.00100.00300002992000
2016-06-1799.00100.0099.00100.008000793000
2016-06-16102.00102.0098.0099.00450004480000
2016-06-15102.00102.00101.00102.005000509000
2016-06-14103.00106.00102.00103.00620006440000
2016-06-13105.00105.00104.00105.00220002306000
2016-06-10108.00108.00106.00108.004000430000
2016-06-09107.00108.00107.00108.006000643000
2016-06-08106.00107.00106.00106.00100001062000
2016-06-07106.00107.00106.00106.00160001700000
2016-06-06107.00108.00105.00106.00340003606000
2016-06-03106.00108.00106.00108.009000964000
2016-06-02108.00108.00106.00106.00320003413000
2016-06-01109.00109.00108.00108.004000434000
2016-05-31109.00109.00109.00109.005000545000
2016-05-30109.00110.00109.00110.00240002632000
2016-05-27109.00110.00108.00110.007000764000
2016-05-26109.00109.00109.00109.005000545000
2016-05-25108.00109.00108.00109.006000649000
2016-05-24108.00108.00108.00108.002000216000
2016-05-23108.00108.00108.00108.00230002484000
2016-05-20108.00108.00108.00108.004000432000
2016-05-19107.00108.00107.00108.005000538000
2016-05-18107.00109.00107.00107.00170001833000
2016-05-17109.00109.00108.00108.00100001085000
2016-05-16110.00111.00109.00109.009000991000
2016-05-13109.00109.00109.00109.002000218000
2016-05-12109.00109.00109.00109.003000327000
2016-05-11111.00112.00110.00111.00190002117000
2016-05-10109.00110.00107.00110.00150001623000
2016-05-09107.00108.00107.00108.00150001610000
2016-05-06107.00108.00106.00108.00300003207000
2016-05-02110.00110.00108.00109.006000651000
2016-04-28113.00113.00110.00110.00400004465000
2016-04-27112.00112.00112.00112.00130001456000
2016-04-26113.00113.00111.00111.00440004926000
2016-04-25115.00116.00115.00115.00110001266000
2016-04-22112.00117.00112.00115.00580006666000
2016-04-21112.00113.00111.00113.00570006369000
2016-04-20110.00111.00110.00110.00160001764000
2016-04-19110.00110.00110.00110.001000110000
2016-04-18110.00110.00107.00108.00180001949000
2016-04-15111.00112.00111.00111.00160001777000
2016-04-14110.00111.00110.00111.00150001664000
2016-04-13110.00110.00108.00109.00570006241000
2016-04-12111.00111.00109.00109.008000879000
2016-04-11108.00109.00108.00109.002000217000
2016-04-08108.00111.00108.00110.00190002090000
2016-04-07109.00111.00109.00111.009000987000
2016-04-06107.00112.00107.00111.00120001322000
2016-04-05110.00110.00107.00110.00410004463000
2016-04-04110.00111.00110.00110.00240002650000
2016-04-01115.00115.00112.00112.00420004751000
2016-03-31115.00116.00115.00115.00160001841000
2016-03-30114.00114.00113.00113.00140001595000
2016-03-29113.00115.00113.00113.00290003296000
2016-03-28120.00120.00117.00117.00400004711000
2016-03-25120.00120.00118.00118.00330003933000
2016-03-24116.00118.00114.00117.0013000015053000
2016-03-23120.00120.00119.00119.00350004184000
2016-03-22120.00121.00119.00120.00680008159000
2016-03-18120.00120.00117.00119.00700008270000
2016-03-17122.00125.00117.00119.0022500027346000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog