東京コスモス電機(6772)の株価時系列情報
東京コスモス電機(6772)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 541 | 541 | 530 | 530 | 17,000 |
1983/12/27 | 557 | 558 | 539 | 539 | 22,000 |
1983/12/26 | 541 | 558 | 541 | 558 | 14,000 |
1983/12/24 | 538 | 538 | 501 | 501 | 26,000 |
1983/12/23 | 545 | 545 | 540 | 540 | 19,000 |
1983/12/22 | 559 | 560 | 550 | 550 | 15,000 |
1983/12/21 | 560 | 561 | 555 | 560 | 40,000 |
1983/12/20 | 528 | 550 | 527 | 540 | 37,000 |
1983/12/19 | 530 | 530 | 520 | 522 | 23,000 |
1983/12/17 | 555 | 555 | 550 | 550 | 18,000 |
1983/12/16 | 561 | 570 | 558 | 558 | 33,000 |
1983/12/15 | 570 | 570 | 560 | 561 | 16,000 |
1983/12/14 | 570 | 570 | 560 | 560 | 15,000 |
1983/12/13 | 561 | 579 | 561 | 570 | 21,000 |
1983/12/12 | 589 | 589 | 561 | 561 | 24,000 |
1983/12/09 | 572 | 595 | 572 | 595 | 14,000 |
1983/12/08 | 561 | 584 | 560 | 570 | 21,000 |
1983/12/07 | 531 | 561 | 531 | 560 | 45,000 |
1983/12/06 | 570 | 570 | 550 | 550 | 42,000 |
1983/12/05 | 580 | 580 | 562 | 570 | 65,000 |
1983/12/03 | 585 | 590 | 580 | 580 | 19,000 |
1983/12/02 | 600 | 600 | 570 | 600 | 44,000 |
1983/12/01 | 590 | 609 | 581 | 600 | 95,000 |
1983/11/30 | 600 | 610 | 585 | 610 | 42,000 |
1983/11/29 | 585 | 610 | 580 | 610 | 85,000 |
1983/11/28 | 611 | 615 | 600 | 615 | 37,000 |
1983/11/26 | 600 | 610 | 600 | 600 | 15,000 |
1983/11/25 | 616 | 616 | 600 | 600 | 43,000 |
1983/11/24 | 620 | 630 | 610 | 620 | 35,000 |
1983/11/22 | 625 | 630 | 625 | 630 | 31,000 |
1983/11/21 | 643 | 644 | 620 | 630 | 20,000 |
1983/11/19 | 648 | 648 | 644 | 644 | 18,000 |
1983/11/18 | 665 | 665 | 645 | 649 | 66,000 |
1983/11/17 | 680 | 680 | 660 | 660 | 105,000 |
1983/11/16 | 650 | 690 | 649 | 680 | 301,000 |
1983/11/15 | 628 | 649 | 628 | 649 | 37,000 |
1983/11/14 | 660 | 660 | 659 | 660 | 12,000 |
1983/11/11 | 660 | 670 | 645 | 660 | 131,000 |
1983/11/10 | 650 | 652 | 640 | 650 | 126,000 |
1983/11/09 | 615 | 650 | 605 | 647 | 133,000 |
1983/11/08 | 580 | 605 | 580 | 605 | 43,000 |
1983/11/07 | 610 | 615 | 589 | 589 | 62,000 |
1983/11/05 | 625 | 625 | 615 | 615 | 14,000 |
1983/11/04 | 630 | 636 | 615 | 615 | 63,000 |
1983/11/02 | 659 | 659 | 627 | 630 | 64,000 |
1983/11/01 | 635 | 670 | 635 | 667 | 73,000 |
1983/10/31 | 654 | 656 | 625 | 625 | 44,000 |
1983/10/29 | 665 | 670 | 644 | 644 | 48,000 |
1983/10/28 | 631 | 680 | 631 | 675 | 166,000 |
1983/10/27 | 645 | 651 | 630 | 636 | 42,000 |
1983/10/26 | 656 | 665 | 635 | 652 | 92,000 |
1983/10/25 | 654 | 654 | 625 | 626 | 98,000 |
1983/10/24 | 700 | 700 | 671 | 675 | 133,000 |
1983/10/22 | 672 | 705 | 672 | 697 | 526,000 |
1983/10/21 | 659 | 680 | 659 | 672 | 106,000 |
1983/10/20 | 673 | 674 | 639 | 639 | 68,000 |
1983/10/19 | 674 | 685 | 660 | 668 | 295,000 |
1983/10/18 | 640 | 684 | 640 | 674 | 473,000 |
1983/10/17 | 634 | 650 | 618 | 640 | 108,000 |
1983/10/15 | 639 | 664 | 630 | 633 | 82,000 |
1983/10/14 | 631 | 664 | 630 | 640 | 284,000 |
1983/10/13 | 609 | 661 | 609 | 630 | 291,000 |
1983/10/12 | 672 | 673 | 635 | 636 | 226,000 |
1983/10/11 | 706 | 717 | 673 | 691 | 341,000 |
1983/10/07 | 679 | 748 | 675 | 726 | 917,000 |
1983/10/06 | 680 | 721 | 658 | 707 | 1,215,000 |
1983/10/05 | 670 | 704 | 654 | 670 | 1,081,000 |
1983/10/04 | 586 | 680 | 585 | 643 | 1,414,000 |
1983/10/03 | 606 | 616 | 605 | 606 | 1,560,000 |
1983/10/01 | 516 | 516 | 516 | 516 | 825,000 |
1983/09/30 | 436 | 436 | 436 | 436 | 274,000 |
1983/09/29 | 360 | 360 | 355 | 356 | 13,000 |
1983/09/28 | 360 | 365 | 355 | 355 | 18,000 |
1983/09/27 | 375 | 375 | 364 | 364 | 22,000 |
1983/09/26 | 380 | 385 | 380 | 380 | 25,000 |
1983/09/24 | 389 | 390 | 380 | 380 | 57,000 |
1983/09/22 | 355 | 387 | 355 | 385 | 119,000 |
1983/09/21 | 347 | 347 | 346 | 347 | 13,000 |
1983/09/20 | 346 | 346 | 346 | 346 | 4,000 |
1983/09/19 | 346 | 348 | 346 | 346 | 5,000 |
1983/09/17 | 336 | 350 | 336 | 350 | 7,000 |
1983/09/16 | 344 | 344 | 340 | 340 | 7,000 |
1983/09/14 | 342 | 348 | 340 | 345 | 22,000 |
1983/09/13 | 350 | 350 | 347 | 347 | 18,000 |
1983/09/12 | 351 | 351 | 350 | 350 | 11,000 |
1983/09/09 | 356 | 360 | 350 | 350 | 26,000 |
1983/09/08 | 355 | 360 | 354 | 354 | 18,000 |
1983/09/07 | 362 | 362 | 352 | 353 | 26,000 |
1983/09/06 | 351 | 352 | 350 | 352 | 12,000 |
1983/09/05 | 352 | 352 | 350 | 350 | 14,000 |
1983/09/03 | 354 | 354 | 352 | 354 | 12,000 |
1983/09/02 | 353 | 365 | 353 | 353 | 14,000 |
1983/09/01 | 355 | 356 | 352 | 352 | 26,000 |
1983/08/31 | 370 | 370 | 350 | 350 | 16,000 |
1983/08/30 | 342 | 360 | 342 | 360 | 25,000 |
1983/08/29 | 370 | 370 | 360 | 362 | 11,000 |
1983/08/27 | 370 | 370 | 365 | 365 | 8,000 |
1983/08/26 | 361 | 366 | 360 | 365 | 12,000 |
1983/08/25 | 362 | 365 | 360 | 360 | 14,000 |
1983/08/24 | 365 | 370 | 365 | 365 | 25,000 |
1983/08/23 | 380 | 385 | 375 | 375 | 30,000 |
1983/08/22 | 380 | 381 | 376 | 378 | 39,000 |
1983/08/20 | 381 | 382 | 380 | 380 | 22,000 |
1983/08/19 | 371 | 389 | 370 | 380 | 66,000 |
1983/08/18 | 385 | 390 | 362 | 362 | 98,000 |
1983/08/17 | 369 | 380 | 367 | 380 | 95,000 |
1983/08/16 | 383 | 383 | 365 | 365 | 82,000 |
1983/08/15 | 355 | 376 | 355 | 376 | 30,000 |
1983/08/12 | 340 | 345 | 340 | 345 | 13,000 |
1983/08/11 | 338 | 338 | 330 | 330 | 5,000 |
1983/08/10 | 340 | 340 | 337 | 340 | 9,000 |
1983/08/09 | 340 | 345 | 340 | 340 | 32,000 |
1983/08/08 | 340 | 345 | 340 | 340 | 24,000 |
1983/08/06 | 345 | 350 | 339 | 350 | 20,000 |
1983/08/05 | 359 | 359 | 350 | 350 | 61,000 |
1983/08/04 | 366 | 366 | 360 | 360 | 19,000 |
1983/08/03 | 365 | 377 | 365 | 365 | 40,000 |
1983/08/02 | 349 | 365 | 349 | 365 | 24,000 |
1983/08/01 | 350 | 350 | 350 | 350 | 13,000 |
1983/07/30 | 380 | 380 | 360 | 360 | 33,000 |
1983/07/29 | 384 | 389 | 374 | 374 | 68,000 |
1983/07/28 | 399 | 400 | 382 | 389 | 246,000 |
1983/07/27 | 365 | 390 | 364 | 389 | 233,000 |
1983/07/26 | 373 | 373 | 360 | 365 | 85,000 |
1983/07/25 | 370 | 372 | 364 | 372 | 139,000 |
1983/07/23 | 358 | 365 | 357 | 365 | 46,000 |
1983/07/22 | 365 | 370 | 350 | 350 | 142,000 |
1983/07/21 | 356 | 380 | 356 | 361 | 360,000 |
1983/07/20 | 350 | 350 | 341 | 350 | 223,000 |
1983/07/19 | 330 | 335 | 325 | 335 | 72,000 |
1983/07/18 | 320 | 330 | 319 | 330 | 34,000 |
1983/07/15 | 319 | 326 | 319 | 320 | 26,000 |
1983/07/14 | 318 | 325 | 316 | 319 | 23,000 |
1983/07/13 | 330 | 330 | 315 | 315 | 32,000 |
1983/07/12 | 321 | 323 | 320 | 320 | 16,000 |
1983/07/11 | 330 | 334 | 320 | 320 | 51,000 |
1983/07/09 | 320 | 330 | 319 | 330 | 42,000 |
1983/07/08 | 319 | 319 | 315 | 315 | 16,000 |
1983/07/07 | 315 | 320 | 315 | 315 | 27,000 |
1983/07/06 | 308 | 320 | 308 | 314 | 17,000 |
1983/07/05 | 310 | 315 | 307 | 307 | 14,000 |
1983/07/04 | 310 | 310 | 302 | 305 | 21,000 |
1983/07/02 | 310 | 310 | 310 | 310 | 29,000 |
1983/07/01 | 305 | 311 | 305 | 310 | 17,000 |
1983/06/30 | 305 | 305 | 305 | 305 | 1,000 |
1983/06/29 | 303 | 310 | 300 | 310 | 16,000 |
1983/06/28 | 306 | 306 | 301 | 301 | 7,000 |
1983/06/27 | 310 | 311 | 298 | 298 | 46,000 |
1983/06/24 | 325 | 328 | 315 | 315 | 17,000 |
1983/06/23 | 320 | 321 | 319 | 320 | 34,000 |
1983/06/22 | 325 | 326 | 320 | 320 | 36,000 |
1983/06/21 | 320 | 324 | 320 | 324 | 29,000 |
1983/06/20 | 320 | 329 | 320 | 329 | 9,000 |
1983/06/17 | 330 | 330 | 321 | 321 | 48,000 |
1983/06/16 | 334 | 335 | 320 | 320 | 53,000 |
1983/06/15 | 325 | 335 | 325 | 328 | 52,000 |
1983/06/14 | 332 | 340 | 325 | 325 | 81,000 |
1983/06/13 | 335 | 335 | 328 | 329 | 58,000 |
1983/06/11 | 332 | 335 | 325 | 335 | 50,000 |
1983/06/10 | 317 | 330 | 316 | 322 | 48,000 |
1983/06/09 | 306 | 319 | 306 | 312 | 18,000 |
1983/06/08 | 309 | 309 | 301 | 303 | 18,000 |
1983/06/07 | 310 | 312 | 310 | 311 | 58,000 |
1983/06/06 | 336 | 336 | 325 | 325 | 54,000 |
1983/06/04 | 336 | 340 | 336 | 336 | 53,000 |
1983/06/03 | 331 | 339 | 331 | 336 | 54,000 |
1983/06/02 | 347 | 347 | 330 | 330 | 134,000 |
1983/06/01 | 320 | 356 | 320 | 342 | 357,000 |
1983/05/31 | 310 | 320 | 310 | 315 | 60,000 |
1983/05/30 | 310 | 312 | 304 | 305 | 28,000 |
1983/05/28 | 300 | 304 | 298 | 298 | 25,000 |
1983/05/27 | 294 | 300 | 294 | 298 | 28,000 |
1983/05/26 | 296 | 300 | 295 | 295 | 40,000 |
1983/05/25 | 300 | 300 | 298 | 298 | 38,000 |
1983/05/24 | 304 | 304 | 300 | 300 | 14,000 |
1983/05/23 | 298 | 300 | 298 | 300 | 8,000 |
1983/05/20 | 298 | 305 | 298 | 299 | 9,000 |
1983/05/19 | 311 | 311 | 295 | 307 | 31,000 |
1983/05/18 | 291 | 310 | 291 | 310 | 53,000 |
1983/05/17 | 300 | 305 | 291 | 291 | 29,000 |
1983/05/16 | 312 | 313 | 300 | 302 | 33,000 |
1983/05/14 | 318 | 318 | 311 | 311 | 46,000 |
1983/05/13 | 300 | 301 | 295 | 301 | 40,000 |
1983/05/12 | 301 | 302 | 300 | 300 | 35,000 |
1983/05/11 | 303 | 310 | 300 | 307 | 48,000 |
1983/05/10 | 320 | 322 | 298 | 298 | 91,000 |
1983/05/09 | 319 | 320 | 314 | 320 | 139,000 |
1983/05/07 | 320 | 324 | 308 | 309 | 125,000 |
1983/05/06 | 320 | 322 | 309 | 320 | 301,000 |
1983/05/04 | 288 | 309 | 288 | 305 | 156,000 |
1983/05/02 | 300 | 300 | 291 | 291 | 85,000 |
1983/04/30 | 298 | 300 | 295 | 297 | 57,000 |
1983/04/28 | 293 | 295 | 290 | 293 | 121,000 |
1983/04/27 | 271 | 290 | 271 | 290 | 24,000 |
1983/04/26 | 276 | 282 | 270 | 270 | 23,000 |
1983/04/25 | 285 | 290 | 275 | 275 | 31,000 |
1983/04/23 | 286 | 288 | 285 | 285 | 12,000 |
1983/04/22 | 285 | 290 | 285 | 285 | 36,000 |
1983/04/21 | 294 | 295 | 282 | 285 | 149,000 |
1983/04/20 | 270 | 295 | 270 | 294 | 181,000 |
1983/04/19 | 270 | 270 | 267 | 268 | 31,000 |
1983/04/18 | 266 | 270 | 266 | 269 | 8,000 |
1983/04/15 | 273 | 274 | 262 | 262 | 33,000 |
1983/04/14 | 274 | 274 | 274 | 274 | 29,000 |
1983/04/13 | 251 | 260 | 251 | 252 | 18,000 |
1983/04/12 | 252 | 254 | 251 | 252 | 22,000 |
1983/04/11 | 253 | 254 | 250 | 254 | 19,000 |
1983/04/09 | 256 | 256 | 253 | 255 | 4,000 |
1983/04/08 | 256 | 260 | 253 | 256 | 24,000 |
1983/04/07 | 256 | 257 | 256 | 256 | 16,000 |
1983/04/06 | 258 | 258 | 257 | 257 | 6,000 |
1983/04/05 | 256 | 258 | 256 | 256 | 8,000 |
1983/04/04 | 255 | 256 | 253 | 253 | 20,000 |
1983/04/02 | 257 | 260 | 256 | 260 | 16,000 |
1983/04/01 | 256 | 257 | 255 | 257 | 22,000 |
1983/03/31 | 257 | 257 | 257 | 257 | 7,000 |
1983/03/29 | 256 | 256 | 256 | 256 | 11,000 |
1983/03/28 | 256 | 260 | 256 | 256 | 8,000 |
1983/03/26 | 261 | 261 | 256 | 256 | 3,000 |
1983/03/25 | 260 | 260 | 256 | 256 | 7,000 |
1983/03/24 | 260 | 260 | 258 | 258 | 24,000 |
1983/03/23 | 261 | 265 | 260 | 260 | 15,000 |
1983/03/22 | 266 | 266 | 260 | 260 | 5,000 |
1983/03/18 | 260 | 260 | 260 | 260 | 15,000 |
1983/03/17 | 265 | 275 | 263 | 275 | 20,000 |
1983/03/16 | 256 | 257 | 255 | 257 | 25,000 |
1983/03/15 | 270 | 270 | 255 | 255 | 37,000 |
1983/03/14 | 270 | 275 | 260 | 265 | 10,000 |
1983/03/12 | 280 | 280 | 270 | 270 | 19,000 |
1983/03/11 | 285 | 285 | 275 | 275 | 38,000 |
1983/03/10 | 268 | 280 | 265 | 280 | 26,000 |
1983/03/09 | 269 | 269 | 268 | 268 | 9,000 |
1983/03/08 | 256 | 270 | 256 | 265 | 9,000 |
1983/03/07 | 253 | 260 | 251 | 255 | 9,000 |
1983/03/05 | 267 | 267 | 255 | 255 | 22,000 |
1983/03/04 | 269 | 270 | 269 | 269 | 19,000 |
1983/03/03 | 263 | 263 | 263 | 263 | 5,000 |
1983/03/02 | 260 | 260 | 260 | 260 | 10,000 |
1983/03/01 | 263 | 269 | 260 | 260 | 15,000 |
1983/02/28 | 275 | 275 | 263 | 263 | 17,000 |
1983/02/26 | 255 | 255 | 255 | 255 | 7,000 |
1983/02/25 | 252 | 261 | 252 | 261 | 18,000 |
1983/02/24 | 251 | 252 | 250 | 250 | 35,000 |
1983/02/23 | 256 | 256 | 250 | 250 | 21,000 |
1983/02/22 | 255 | 255 | 255 | 255 | 9,000 |
1983/02/21 | 265 | 267 | 261 | 261 | 7,000 |
1983/02/18 | 272 | 272 | 266 | 267 | 28,000 |
1983/02/17 | 271 | 277 | 270 | 271 | 21,000 |
1983/02/16 | 268 | 278 | 265 | 271 | 36,000 |
1983/02/15 | 280 | 280 | 268 | 268 | 26,000 |
1983/02/14 | 275 | 275 | 270 | 271 | 16,000 |
1983/02/12 | 272 | 274 | 271 | 274 | 8,000 |
1983/02/10 | 291 | 295 | 270 | 270 | 58,000 |
1983/02/09 | 299 | 299 | 270 | 271 | 97,000 |
1983/02/08 | 301 | 314 | 289 | 289 | 350,000 |
1983/02/07 | 258 | 258 | 256 | 256 | 21,000 |
1983/02/05 | 269 | 270 | 269 | 269 | 11,000 |
1983/02/04 | 290 | 290 | 275 | 275 | 63,000 |
1983/02/03 | 270 | 297 | 270 | 282 | 143,000 |
1983/02/02 | 260 | 265 | 260 | 265 | 20,000 |
1983/02/01 | 255 | 260 | 255 | 258 | 19,000 |
1983/01/31 | 241 | 250 | 241 | 250 | 17,000 |
1983/01/29 | 238 | 238 | 237 | 238 | 25,000 |
1983/01/28 | 238 | 239 | 237 | 238 | 13,000 |
1983/01/27 | 240 | 240 | 235 | 236 | 18,000 |
1983/01/26 | 242 | 242 | 240 | 240 | 14,000 |
1983/01/25 | 241 | 241 | 240 | 241 | 22,000 |
1983/01/24 | 241 | 241 | 241 | 241 | 3,000 |
1983/01/22 | 241 | 241 | 240 | 240 | 16,000 |
1983/01/21 | 246 | 248 | 242 | 245 | 7,000 |
1983/01/20 | 250 | 250 | 241 | 242 | 12,000 |
1983/01/19 | 245 | 250 | 241 | 245 | 15,000 |
1983/01/18 | 246 | 246 | 246 | 246 | 6,000 |
1983/01/17 | 250 | 250 | 246 | 246 | 13,000 |
1983/01/14 | 240 | 250 | 239 | 240 | 32,000 |
1983/01/13 | 244 | 245 | 238 | 238 | 32,000 |
1983/01/12 | 250 | 251 | 250 | 250 | 27,000 |
1983/01/11 | 247 | 247 | 246 | 246 | 18,000 |
1983/01/10 | 245 | 245 | 245 | 245 | 21,000 |
1983/01/08 | 245 | 247 | 245 | 245 | 11,000 |
1983/01/07 | 250 | 253 | 245 | 250 | 96,000 |
1983/01/06 | 251 | 252 | 250 | 250 | 32,000 |
1983/01/05 | 251 | 252 | 250 | 251 | 17,000 |
1983/01/04 | 251 | 251 | 250 | 250 | 14,000 |