[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 
2017-11-21289.00290.00285.00289.007500021540000
2017-11-20292.00294.00281.00290.0014900042904000
2017-11-17280.00322.00276.00292.001430000424430000
2017-11-16259.00277.00259.00275.0017500046976000
2017-11-15269.00269.00252.00256.0032700085194000
2017-11-14272.00284.00268.00274.00652000180201000
2017-11-13310.00318.00301.00301.00407000125882000
2017-11-10310.00319.00310.00316.0010200032027000
2017-11-09324.00328.00303.00318.00437000140005000
2017-11-08320.00323.00317.00318.0015000047947000
2017-11-07314.00324.00311.00323.00488000155391000
2017-11-06309.00310.00305.00309.009200028190000
2017-11-02310.00314.00306.00306.0018300056587000
2017-11-01312.00314.00306.00308.008900027589000
2017-10-31304.00310.00304.00310.0014700045322000
2017-10-30306.00311.00302.00307.0016400050216000
2017-10-27303.00308.00300.00306.0014400043820000
2017-10-26300.00306.00298.00301.0011200033756000
2017-10-25306.00306.00299.00300.0012200037007000
2017-10-24298.00309.00297.00305.0025700078706000
2017-10-23296.00300.00296.00300.005700017003000
2017-10-20297.00299.00293.00293.0013300039256000
2017-10-19303.00303.00298.00299.0013000038880000
2017-10-18306.00308.00300.00300.0021400065245000
2017-10-17295.00305.00295.00304.0025100075012000
2017-10-16294.00298.00293.00296.005400015939000
2017-10-13299.00299.00293.00294.006600019488000
2017-10-12299.00302.00295.00299.008100024178000
2017-10-11300.00304.00293.00299.0019100057114000
2017-10-10290.00302.00290.00300.0020100059529000
2017-10-06284.00289.00280.00287.008200023325000
2017-10-05287.00289.00282.00284.0013900039619000
2017-10-04293.00295.00286.00288.0011900034493000
2017-10-03298.00299.00290.00293.0014000041018000
2017-10-02308.00308.00290.00298.0019800059065000
2017-09-29297.00319.00289.00304.001070000325475000
2017-09-28281.00302.00278.00295.00556000162267000
2017-09-27277.00282.00276.00279.004500012539000
2017-09-26277.00279.00275.00275.006100016876000
2017-09-25278.00282.00277.00281.005400015084000
2017-09-22284.00285.00277.00278.007900022152000
2017-09-21282.00285.00280.00281.0010800030490000
2017-09-20288.00288.00279.00281.008300023366000
2017-09-19283.00290.00283.00287.0011200031997000
2017-09-15273.00283.00272.00281.0013500037582000
2017-09-14280.00281.00271.00277.0011800032518000
2017-09-13282.00283.00274.00281.007500021040000
2017-09-12288.00290.00281.00281.0010200029093000
2017-09-11268.00288.00267.00285.0014500040678000
2017-09-08263.00273.00261.00266.008100021586000
2017-09-07270.00277.00266.00266.006900018624000
2017-09-06264.00273.00263.00270.009600025693000
2017-09-05278.00281.00261.00270.0019400052461000
2017-09-04291.00291.00275.00279.0015300043168000
2017-09-01295.00297.00291.00294.009400027638000
2017-08-31290.00297.00285.00294.0017500051102000
2017-08-30290.00293.00283.00288.0019500055952000
2017-08-29276.00292.00271.00290.00537000152827000
2017-08-28274.00280.00274.00276.0012400034374000
2017-08-25278.00280.00272.00272.0011900032837000
2017-08-24268.00278.00266.00276.0012800034691000
2017-08-23264.00267.00263.00266.009700025716000
2017-08-22259.00264.00259.00262.0010300026944000
2017-08-21264.00267.00256.00258.0022600059046000
2017-08-18262.00265.00261.00263.007100018642000
2017-08-17264.00273.00259.00267.0019300051573000
2017-08-16262.00267.00256.00263.0018900049425000
2017-08-15267.00270.00260.00261.0025500067135000
2017-08-14273.00273.00260.00266.0014700039207000
2017-08-10281.00286.00265.00278.00947000261434000
2017-08-09303.00310.00298.00305.00446000135345000
2017-08-08295.00300.00291.00299.0015000044228000
2017-08-07297.00300.00291.00295.0011000032516000
2017-08-04297.00303.00294.00296.0020600061478000
2017-08-03294.00317.00288.00303.00680000206560000
2017-08-02283.00292.00274.00290.0028700080691000
2017-08-01304.00308.00275.00284.00430000124083000
2017-07-31302.00319.00263.00300.00603000180354000
2017-07-28307.00325.00290.00308.00770000236608000
2017-07-27306.00348.00300.00312.002482000791776000
2017-07-26287.00290.00283.00283.0017400049895000
2017-07-25286.00292.00280.00288.0032000091776000
2017-07-24264.00292.00264.00286.00702000197887000
2017-07-21253.00259.00253.00259.006000015417000
2017-07-20252.00255.00252.00252.005300013419000
2017-07-19245.00258.00242.00255.0016500041134000
2017-07-18248.00249.00246.00246.00370009143000
2017-07-14250.00252.00246.00248.006000014868000
2017-07-13253.00253.00247.00249.007600019017000
2017-07-12255.00260.00253.00255.006700017132000
2017-07-11256.00258.00253.00255.005300013561000
2017-07-10253.00257.00251.00257.007300018523000
2017-07-07246.00250.00245.00250.005100012662000
2017-07-06249.00249.00245.00246.00400009856000
2017-07-05246.00248.00245.00246.00400009840000
2017-07-04251.00251.00246.00246.00360008903000
2017-07-03251.00252.00247.00250.004300010740000
2017-06-30246.00250.00244.00248.005200012870000
2017-06-29250.00252.00247.00247.007600018948000
2017-06-28251.00252.00249.00249.006500016279000
2017-06-27253.00254.00252.00253.00280007084000
2017-06-26254.00258.00250.00256.005200013223000
2017-06-23261.00264.00252.00254.0022200057315000
2017-06-22250.00260.00250.00257.0011100028433000
2017-06-21247.00253.00245.00252.0011000027368000
2017-06-20253.00258.00247.00247.0017500044341000
2017-06-19243.00249.00242.00248.006900016932000
2017-06-16250.00251.00245.00245.007200017787000
2017-06-15247.00248.00245.00247.006500016044000
2017-06-14256.00256.00249.00250.007600019219000
2017-06-13249.00254.00247.00253.0011500028892000
2017-06-12253.00254.00246.00246.0017700044290000
2017-06-09258.00263.00257.00257.006300016344000
2017-06-08261.00264.00258.00258.007600019813000
2017-06-07255.00262.00251.00257.0018400047275000
2017-06-06260.00261.00254.00254.0011100028567000
2017-06-05263.00266.00260.00261.0018200047771000
2017-06-02268.00272.00263.00264.0021500057616000
2017-06-01268.00272.00266.00271.0013700036907000
2017-05-31271.00274.00261.00266.0033000087855000
2017-05-30277.00280.00275.00275.008800024391000
2017-05-29284.00286.00280.00282.0018800053018000
2017-05-26287.00288.00283.00287.009500027040000
2017-05-25290.00290.00287.00287.007500021584000
2017-05-24286.00294.00279.00290.0024100069148000
2017-05-23283.00288.00280.00282.0016800047651000
2017-05-22283.00297.00283.00286.00564000162776000
2017-05-19310.00310.00304.00307.0028100086281000
2017-05-18297.00309.00293.00303.0029200088286000
2017-05-17315.00319.00312.00313.0020700065088000
2017-05-16317.00326.00304.00313.001002000317973000
2017-05-15290.00305.00286.00301.00448000134460000
2017-05-12291.00296.00287.00292.0013100038208000
2017-05-11301.00309.00292.00294.00455000137225000
2017-05-10280.00302.00280.00301.00551000161005000
2017-05-09284.00284.00278.00279.0021900061550000
2017-05-08273.00280.00269.00280.0027600076261000
2017-05-02267.00269.00263.00267.0011000029318000
2017-05-01267.00272.00264.00267.0014900039946000
2017-04-28260.00272.00260.00270.0018100048444000
2017-04-27267.00272.00260.00263.0018600049083000
2017-04-26279.00281.00269.00269.0025500069955000
2017-04-25246.00273.00245.00271.0029200075012000
2017-04-24256.00260.00245.00245.0028800072533000
2017-04-21279.00282.00259.00262.0031500085159000
2017-04-20286.00287.00273.00277.00562000157849000
2017-04-19273.00286.00269.00283.00733000203699000
2017-04-18250.00268.00250.00266.00657000170575000
2017-04-17233.00270.00231.00255.00427000106488000
2017-04-14228.00235.00225.00227.0018900043344000
2017-04-13230.00238.00228.00231.0020700048221000
2017-04-12223.00234.00217.00233.0044600099878000
2017-04-11239.00240.00225.00227.00681000157245000
2017-04-10260.00260.00239.00244.00541000134677000
2017-04-07253.00266.00252.00263.00629000161919000
2017-04-06263.00263.00248.00251.00449000113795000
2017-04-05270.00278.00263.00266.0031200083887000
2017-04-04284.00293.00263.00269.001078000299116000
2017-04-03320.00320.00279.00284.001135000334911000
2017-03-31312.00327.00297.00320.002146000670887000
2017-03-30346.00369.00342.00352.00978000348788000
2017-03-29335.00354.00335.00348.00467000162370000
2017-03-28328.00337.00325.00335.00328000108036000
2017-03-27343.00345.00321.00323.00642000214133000
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

   ※ 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。 

Twitter