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 |
---|---|---|---|---|---|
1984/12/28 | 846 | 847 | 829 | 829 | 18,000 |
1984/12/27 | 849 | 850 | 848 | 848 | 10,000 |
1984/12/26 | 848 | 850 | 848 | 849 | 21,000 |
1984/12/25 | 860 | 861 | 848 | 848 | 39,000 |
1984/12/24 | 832 | 850 | 832 | 850 | 16,000 |
1984/12/22 | 830 | 851 | 830 | 830 | 26,000 |
1984/12/21 | 860 | 860 | 836 | 840 | 36,000 |
1984/12/20 | 899 | 899 | 880 | 887 | 39,000 |
1984/12/19 | 915 | 930 | 889 | 895 | 102,000 |
1984/12/18 | 939 | 940 | 890 | 899 | 195,000 |
1984/12/17 | 900 | 940 | 890 | 939 | 365,000 |
1984/12/15 | 860 | 880 | 860 | 880 | 85,000 |
1984/12/14 | 850 | 850 | 840 | 850 | 31,000 |
1984/12/13 | 850 | 850 | 835 | 850 | 39,000 |
1984/12/12 | 828 | 835 | 810 | 835 | 40,000 |
1984/12/11 | 843 | 843 | 823 | 824 | 35,000 |
1984/12/10 | 813 | 825 | 813 | 823 | 24,000 |
1984/12/07 | 805 | 810 | 800 | 803 | 26,000 |
1984/12/06 | 820 | 821 | 801 | 801 | 34,000 |
1984/12/05 | 825 | 826 | 810 | 825 | 51,000 |
1984/12/04 | 849 | 859 | 820 | 820 | 39,000 |
1984/12/03 | 819 | 828 | 805 | 820 | 30,000 |
1984/12/01 | 821 | 840 | 821 | 840 | 10,000 |
1984/11/30 | 835 | 840 | 820 | 820 | 32,000 |
1984/11/29 | 850 | 850 | 820 | 826 | 77,000 |
1984/11/28 | 842 | 850 | 821 | 821 | 137,000 |
1984/11/27 | 921 | 921 | 860 | 860 | 452,000 |
1984/11/26 | 901 | 901 | 901 | 901 | 71,000 |
1984/11/22 | 751 | 751 | 741 | 741 | 9,000 |
1984/11/21 | 775 | 775 | 750 | 750 | 15,000 |
1984/11/20 | 770 | 775 | 760 | 775 | 19,000 |
1984/11/19 | 776 | 776 | 775 | 775 | 14,000 |
1984/11/17 | 775 | 775 | 775 | 775 | 7,000 |
1984/11/16 | 765 | 775 | 765 | 775 | 32,000 |
1984/11/15 | 737 | 759 | 737 | 759 | 7,000 |
1984/11/14 | 730 | 736 | 729 | 736 | 10,000 |
1984/11/13 | 759 | 759 | 730 | 730 | 29,000 |
1984/11/12 | 751 | 759 | 750 | 759 | 13,000 |
1984/11/09 | 730 | 740 | 730 | 740 | 39,000 |
1984/11/08 | 730 | 730 | 700 | 706 | 29,000 |
1984/11/07 | 730 | 755 | 730 | 740 | 56,000 |
1984/11/06 | 799 | 799 | 780 | 780 | 10,000 |
1984/11/05 | 790 | 811 | 790 | 801 | 27,000 |
1984/11/02 | 839 | 839 | 800 | 800 | 19,000 |
1984/11/01 | 840 | 850 | 839 | 839 | 18,000 |
1984/10/31 | 826 | 826 | 820 | 820 | 9,000 |
1984/10/30 | 850 | 850 | 820 | 820 | 40,000 |
1984/10/29 | 860 | 860 | 841 | 841 | 12,000 |
1984/10/27 | 831 | 851 | 831 | 851 | 30,000 |
1984/10/26 | 846 | 846 | 824 | 825 | 23,000 |
1984/10/25 | 849 | 859 | 846 | 846 | 59,000 |
1984/10/24 | 900 | 900 | 900 | 900 | 18,000 |
1984/10/23 | 945 | 945 | 901 | 920 | 172,000 |
1984/10/22 | 918 | 940 | 915 | 935 | 160,000 |
1984/10/20 | 900 | 908 | 889 | 908 | 108,000 |
1984/10/19 | 900 | 914 | 870 | 900 | 175,000 |
1984/10/18 | 860 | 880 | 849 | 880 | 83,000 |
1984/10/17 | 895 | 895 | 846 | 846 | 30,000 |
1984/10/16 | 900 | 900 | 877 | 877 | 140,000 |
1984/10/15 | 850 | 865 | 850 | 855 | 55,000 |
1984/10/12 | 845 | 855 | 810 | 810 | 87,000 |
1984/10/11 | 865 | 865 | 850 | 851 | 113,000 |
1984/10/09 | 900 | 910 | 860 | 865 | 131,000 |
1984/10/08 | 860 | 900 | 845 | 880 | 209,000 |
1984/10/06 | 869 | 880 | 848 | 860 | 213,000 |
1984/10/05 | 908 | 911 | 898 | 900 | 177,000 |
1984/10/04 | 940 | 968 | 939 | 949 | 370,000 |
1984/10/03 | 876 | 950 | 871 | 930 | 649,000 |
1984/10/02 | 850 | 890 | 845 | 886 | 736,000 |
1984/10/01 | 800 | 840 | 790 | 820 | 596,000 |
1984/09/29 | 798 | 799 | 780 | 780 | 145,000 |
1984/09/28 | 780 | 800 | 774 | 798 | 335,000 |
1984/09/27 | 754 | 779 | 754 | 775 | 272,000 |
1984/09/26 | 730 | 750 | 716 | 745 | 207,000 |
1984/09/25 | 735 | 735 | 705 | 719 | 123,000 |
1984/09/22 | 760 | 760 | 746 | 746 | 61,000 |
1984/09/21 | 760 | 765 | 750 | 760 | 144,000 |
1984/09/20 | 760 | 760 | 750 | 751 | 228,000 |
1984/09/19 | 770 | 799 | 761 | 770 | 551,000 |
1984/09/18 | 751 | 775 | 725 | 760 | 790,000 |
1984/09/17 | 729 | 768 | 725 | 741 | 733,000 |
1984/09/14 | 700 | 719 | 689 | 719 | 617,000 |
1984/09/13 | 690 | 700 | 676 | 700 | 329,000 |
1984/09/12 | 668 | 719 | 668 | 682 | 971,000 |
1984/09/11 | 635 | 690 | 635 | 678 | 673,000 |
1984/09/10 | 620 | 635 | 610 | 620 | 104,000 |
1984/09/07 | 611 | 640 | 600 | 600 | 138,000 |
1984/09/06 | 654 | 654 | 606 | 606 | 172,000 |
1984/09/05 | 636 | 660 | 636 | 660 | 613,000 |
1984/09/04 | 560 | 595 | 560 | 586 | 166,000 |
1984/09/03 | 559 | 560 | 555 | 558 | 49,000 |
1984/09/01 | 559 | 568 | 555 | 555 | 32,000 |
1984/08/31 | 559 | 570 | 550 | 560 | 80,000 |
1984/08/30 | 523 | 560 | 523 | 552 | 64,000 |
1984/08/29 | 520 | 522 | 519 | 522 | 33,000 |
1984/08/28 | 511 | 511 | 496 | 496 | 23,000 |
1984/08/27 | 520 | 520 | 510 | 510 | 5,000 |
1984/08/25 | 511 | 511 | 509 | 510 | 7,000 |
1984/08/24 | 519 | 520 | 511 | 511 | 21,000 |
1984/08/23 | 520 | 520 | 520 | 520 | 10,000 |
1984/08/22 | 500 | 510 | 495 | 495 | 21,000 |
1984/08/21 | 520 | 520 | 510 | 510 | 17,000 |
1984/08/20 | 518 | 518 | 516 | 516 | 15,000 |
1984/08/18 | 520 | 520 | 515 | 520 | 25,000 |
1984/08/17 | 495 | 500 | 495 | 500 | 32,000 |
1984/08/16 | 475 | 490 | 475 | 490 | 8,000 |
1984/08/15 | 470 | 471 | 470 | 471 | 10,000 |
1984/08/14 | 490 | 490 | 485 | 485 | 20,000 |
1984/08/13 | 491 | 491 | 490 | 490 | 9,000 |
1984/08/10 | 485 | 494 | 485 | 490 | 24,000 |
1984/08/09 | 450 | 465 | 450 | 465 | 16,000 |
1984/08/08 | 454 | 454 | 454 | 454 | 5,000 |
1984/08/07 | 450 | 455 | 450 | 455 | 9,000 |
1984/08/06 | 460 | 460 | 450 | 450 | 19,000 |
1984/08/04 | 450 | 450 | 450 | 450 | 12,000 |
1984/08/03 | 455 | 465 | 450 | 450 | 13,000 |
1984/08/02 | 441 | 455 | 440 | 455 | 16,000 |
1984/08/01 | 440 | 441 | 440 | 441 | 14,000 |
1984/07/31 | 453 | 453 | 453 | 453 | 3,000 |
1984/07/30 | 465 | 465 | 465 | 465 | 9,000 |
1984/07/27 | 453 | 454 | 453 | 454 | 3,000 |
1984/07/26 | 451 | 451 | 450 | 450 | 13,000 |
1984/07/25 | 455 | 460 | 453 | 453 | 31,000 |
1984/07/24 | 455 | 455 | 455 | 455 | 13,000 |
1984/07/23 | 456 | 456 | 450 | 450 | 6,000 |
1984/07/21 | 457 | 457 | 457 | 457 | 5,000 |
1984/07/20 | 460 | 460 | 460 | 460 | 11,000 |
1984/07/19 | 460 | 460 | 459 | 460 | 19,000 |
1984/07/18 | 469 | 469 | 453 | 453 | 81,000 |
1984/07/17 | 465 | 465 | 465 | 465 | 8,000 |
1984/07/16 | 472 | 485 | 472 | 484 | 16,000 |
1984/07/13 | 482 | 482 | 482 | 482 | 2,000 |
1984/07/12 | 484 | 484 | 480 | 480 | 5,000 |
1984/07/11 | 485 | 485 | 485 | 485 | 16,000 |
1984/07/07 | 456 | 458 | 455 | 455 | 13,000 |
1984/07/05 | 454 | 455 | 454 | 454 | 14,000 |
1984/07/04 | 451 | 453 | 450 | 453 | 17,000 |
1984/07/03 | 446 | 451 | 446 | 451 | 8,000 |
1984/07/02 | 442 | 443 | 442 | 443 | 12,000 |
1984/06/30 | 442 | 442 | 442 | 442 | 3,000 |
1984/06/29 | 449 | 449 | 440 | 441 | 10,000 |
1984/06/28 | 460 | 460 | 455 | 455 | 17,000 |
1984/06/27 | 460 | 460 | 459 | 460 | 5,000 |
1984/06/26 | 457 | 459 | 456 | 459 | 9,000 |
1984/06/25 | 450 | 456 | 450 | 456 | 3,000 |
1984/06/23 | 449 | 450 | 449 | 450 | 2,000 |
1984/06/22 | 445 | 448 | 445 | 448 | 7,000 |
1984/06/21 | 452 | 452 | 446 | 446 | 4,000 |
1984/06/20 | 450 | 450 | 445 | 445 | 9,000 |
1984/06/19 | 440 | 454 | 440 | 454 | 14,000 |
1984/06/18 | 441 | 441 | 430 | 430 | 8,000 |
1984/06/16 | 454 | 454 | 442 | 442 | 5,000 |
1984/06/15 | 442 | 455 | 442 | 455 | 9,000 |
1984/06/14 | 455 | 455 | 446 | 446 | 17,000 |
1984/06/13 | 451 | 451 | 451 | 451 | 3,000 |
1984/06/12 | 460 | 460 | 450 | 450 | 4,000 |
1984/06/11 | 465 | 465 | 465 | 465 | 3,000 |
1984/06/08 | 462 | 463 | 462 | 463 | 8,000 |
1984/06/07 | 445 | 446 | 445 | 446 | 5,000 |
1984/06/06 | 443 | 445 | 443 | 445 | 9,000 |
1984/06/05 | 442 | 442 | 441 | 442 | 8,000 |
1984/06/04 | 440 | 440 | 440 | 440 | 9,000 |
1984/06/02 | 450 | 450 | 441 | 441 | 7,000 |
1984/06/01 | 450 | 450 | 450 | 450 | 6,000 |
1984/05/31 | 451 | 455 | 450 | 450 | 9,000 |
1984/05/30 | 450 | 452 | 450 | 450 | 13,000 |
1984/05/29 | 456 | 456 | 440 | 440 | 12,000 |
1984/05/28 | 465 | 465 | 455 | 455 | 10,000 |
1984/05/26 | 460 | 465 | 460 | 465 | 5,000 |
1984/05/25 | 466 | 470 | 465 | 465 | 26,000 |
1984/05/24 | 436 | 440 | 436 | 440 | 7,000 |
1984/05/23 | 440 | 440 | 431 | 431 | 10,000 |
1984/05/22 | 460 | 460 | 459 | 459 | 20,000 |
1984/05/21 | 461 | 461 | 460 | 460 | 9,000 |
1984/05/18 | 460 | 462 | 460 | 460 | 55,000 |
1984/05/17 | 465 | 465 | 460 | 463 | 24,000 |
1984/05/16 | 470 | 471 | 460 | 460 | 51,000 |
1984/05/15 | 490 | 490 | 466 | 470 | 32,000 |
1984/05/14 | 492 | 496 | 492 | 492 | 25,000 |
1984/05/11 | 499 | 499 | 494 | 496 | 53,000 |
1984/05/10 | 500 | 500 | 499 | 499 | 9,000 |
1984/05/09 | 500 | 510 | 500 | 501 | 40,000 |
1984/05/08 | 511 | 515 | 494 | 494 | 74,000 |
1984/05/07 | 522 | 523 | 511 | 511 | 23,000 |
1984/05/04 | 523 | 528 | 522 | 523 | 23,000 |
1984/05/02 | 515 | 522 | 510 | 522 | 17,000 |
1984/05/01 | 528 | 528 | 510 | 513 | 34,000 |
1984/04/28 | 516 | 530 | 512 | 520 | 21,000 |
1984/04/27 | 528 | 528 | 511 | 511 | 18,000 |
1984/04/26 | 516 | 528 | 510 | 528 | 21,000 |
1984/04/25 | 528 | 528 | 516 | 516 | 11,000 |
1984/04/24 | 530 | 530 | 515 | 528 | 20,000 |
1984/04/23 | 544 | 550 | 520 | 520 | 13,000 |
1984/04/21 | 540 | 548 | 540 | 543 | 20,000 |
1984/04/20 | 511 | 521 | 511 | 521 | 16,000 |
1984/04/19 | 540 | 540 | 505 | 510 | 33,000 |
1984/04/18 | 550 | 550 | 545 | 550 | 5,000 |
1984/04/17 | 549 | 555 | 549 | 552 | 13,000 |
1984/04/16 | 560 | 560 | 551 | 559 | 11,000 |
1984/04/13 | 553 | 553 | 540 | 541 | 39,000 |
1984/04/12 | 556 | 558 | 552 | 557 | 28,000 |
1984/04/11 | 555 | 558 | 552 | 558 | 20,000 |
1984/04/10 | 553 | 560 | 550 | 550 | 15,000 |
1984/04/09 | 551 | 555 | 551 | 551 | 11,000 |
1984/04/07 | 560 | 560 | 555 | 560 | 16,000 |
1984/04/06 | 565 | 565 | 565 | 565 | 12,000 |
1984/04/05 | 575 | 575 | 565 | 565 | 17,000 |
1984/04/04 | 581 | 585 | 575 | 575 | 19,000 |
1984/04/03 | 563 | 571 | 562 | 571 | 27,000 |
1984/04/02 | 563 | 565 | 562 | 562 | 3,000 |
1984/03/31 | 560 | 561 | 559 | 561 | 33,000 |
1984/03/30 | 560 | 560 | 559 | 560 | 43,000 |
1984/03/29 | 577 | 577 | 560 | 560 | 46,000 |
1984/03/28 | 572 | 572 | 566 | 567 | 15,000 |
1984/03/27 | 580 | 580 | 571 | 571 | 18,000 |
1984/03/26 | 595 | 595 | 576 | 576 | 23,000 |
1984/03/24 | 584 | 590 | 583 | 590 | 4,000 |
1984/03/23 | 601 | 601 | 581 | 581 | 27,000 |
1984/03/22 | 603 | 607 | 600 | 600 | 35,000 |
1984/03/21 | 601 | 614 | 601 | 602 | 22,000 |
1984/03/19 | 610 | 610 | 600 | 600 | 19,000 |
1984/03/17 | 600 | 600 | 585 | 585 | 30,000 |
1984/03/16 | 600 | 610 | 590 | 605 | 49,000 |
1984/03/15 | 620 | 620 | 605 | 606 | 66,000 |
1984/03/14 | 615 | 630 | 610 | 610 | 34,000 |
1984/03/13 | 634 | 634 | 610 | 620 | 41,000 |
1984/03/12 | 605 | 634 | 605 | 634 | 76,000 |
1984/03/09 | 610 | 612 | 605 | 605 | 29,000 |
1984/03/08 | 605 | 610 | 582 | 605 | 39,000 |
1984/03/07 | 595 | 603 | 595 | 603 | 19,000 |
1984/03/06 | 634 | 640 | 625 | 635 | 170,000 |
1984/03/05 | 590 | 624 | 585 | 624 | 134,000 |
1984/03/03 | 578 | 580 | 571 | 571 | 56,000 |
1984/03/02 | 543 | 560 | 540 | 560 | 67,000 |
1984/03/01 | 560 | 560 | 548 | 553 | 48,000 |
1984/02/29 | 572 | 585 | 571 | 580 | 31,000 |
1984/02/28 | 595 | 595 | 555 | 555 | 58,000 |
1984/02/27 | 544 | 550 | 544 | 550 | 35,000 |
1984/02/25 | 575 | 576 | 554 | 554 | 32,000 |
1984/02/24 | 572 | 575 | 565 | 575 | 42,000 |
1984/02/23 | 577 | 577 | 562 | 562 | 28,000 |
1984/02/22 | 532 | 537 | 532 | 535 | 26,000 |
1984/02/21 | 552 | 565 | 540 | 540 | 19,000 |
1984/02/20 | 560 | 562 | 552 | 552 | 17,000 |
1984/02/18 | 555 | 559 | 555 | 559 | 8,000 |
1984/02/17 | 540 | 545 | 531 | 545 | 25,000 |
1984/02/16 | 532 | 547 | 532 | 547 | 9,000 |
1984/02/15 | 545 | 545 | 530 | 530 | 51,000 |
1984/02/14 | 558 | 558 | 535 | 541 | 15,000 |
1984/02/13 | 560 | 560 | 560 | 560 | 10,000 |
1984/02/10 | 560 | 561 | 560 | 560 | 12,000 |
1984/02/09 | 585 | 585 | 540 | 540 | 26,000 |
1984/02/08 | 535 | 580 | 530 | 580 | 42,000 |
1984/02/07 | 559 | 560 | 541 | 541 | 39,000 |
1984/02/06 | 560 | 565 | 560 | 560 | 19,000 |
1984/02/04 | 570 | 580 | 565 | 565 | 14,000 |
1984/02/03 | 585 | 585 | 570 | 580 | 39,000 |
1984/02/02 | 590 | 590 | 580 | 585 | 56,000 |
1984/02/01 | 570 | 595 | 570 | 580 | 46,000 |
1984/01/31 | 599 | 600 | 560 | 560 | 101,000 |
1984/01/30 | 550 | 580 | 550 | 580 | 61,000 |
1984/01/28 | 548 | 550 | 541 | 549 | 31,000 |
1984/01/27 | 544 | 550 | 540 | 545 | 33,000 |
1984/01/26 | 538 | 550 | 535 | 540 | 30,000 |
1984/01/25 | 550 | 550 | 540 | 540 | 23,000 |
1984/01/24 | 549 | 560 | 549 | 549 | 59,000 |
1984/01/23 | 549 | 549 | 545 | 549 | 30,000 |
1984/01/21 | 526 | 550 | 525 | 540 | 50,000 |
1984/01/20 | 540 | 549 | 510 | 510 | 50,000 |
1984/01/19 | 543 | 545 | 530 | 531 | 30,000 |
1984/01/18 | 543 | 543 | 530 | 541 | 47,000 |
1984/01/17 | 521 | 549 | 521 | 533 | 24,000 |
1984/01/13 | 508 | 515 | 507 | 514 | 52,000 |
1984/01/12 | 532 | 532 | 515 | 515 | 24,000 |
1984/01/11 | 548 | 548 | 532 | 540 | 13,000 |
1984/01/10 | 550 | 550 | 549 | 550 | 21,000 |
1984/01/09 | 533 | 540 | 533 | 535 | 23,000 |
1984/01/07 | 513 | 513 | 513 | 513 | 4,000 |
1984/01/06 | 535 | 535 | 508 | 508 | 47,000 |
1984/01/05 | 532 | 535 | 530 | 535 | 35,000 |
1984/01/04 | 525 | 530 | 525 | 530 | 9,000 |