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 |
---|---|---|---|---|---|
1985/12/28 | 731 | 731 | 731 | 731 | 6,000 |
1985/12/27 | 742 | 742 | 720 | 720 | 18,000 |
1985/12/26 | 740 | 743 | 738 | 742 | 13,000 |
1985/12/25 | 725 | 740 | 725 | 740 | 14,000 |
1985/12/24 | 740 | 740 | 710 | 725 | 20,000 |
1985/12/23 | 740 | 746 | 730 | 730 | 15,000 |
1985/12/21 | 750 | 750 | 750 | 750 | 3,000 |
1985/12/20 | 752 | 765 | 750 | 750 | 12,000 |
1985/12/19 | 764 | 765 | 750 | 750 | 47,000 |
1985/12/18 | 770 | 770 | 760 | 765 | 19,000 |
1985/12/17 | 765 | 765 | 760 | 760 | 19,000 |
1985/12/16 | 770 | 780 | 760 | 765 | 37,000 |
1985/12/13 | 780 | 780 | 761 | 761 | 56,000 |
1985/12/12 | 786 | 786 | 760 | 779 | 36,000 |
1985/12/11 | 792 | 799 | 785 | 785 | 22,000 |
1985/12/10 | 791 | 791 | 782 | 782 | 12,000 |
1985/12/09 | 781 | 790 | 770 | 781 | 9,000 |
1985/12/07 | 790 | 790 | 781 | 781 | 9,000 |
1985/12/06 | 800 | 800 | 790 | 800 | 22,000 |
1985/12/05 | 760 | 760 | 750 | 760 | 34,000 |
1985/12/04 | 789 | 790 | 760 | 760 | 14,000 |
1985/12/02 | 800 | 800 | 790 | 790 | 10,000 |
1985/11/30 | 800 | 800 | 790 | 790 | 19,000 |
1985/11/28 | 770 | 780 | 770 | 780 | 30,000 |
1985/11/27 | 784 | 784 | 750 | 750 | 26,000 |
1985/11/26 | 789 | 789 | 780 | 785 | 17,000 |
1985/11/25 | 820 | 820 | 815 | 815 | 6,000 |
1985/11/22 | 829 | 830 | 825 | 828 | 40,000 |
1985/11/21 | 810 | 820 | 805 | 820 | 48,000 |
1985/11/20 | 742 | 800 | 742 | 800 | 58,000 |
1985/11/19 | 750 | 750 | 750 | 750 | 8,000 |
1985/11/18 | 752 | 752 | 752 | 752 | 1,000 |
1985/11/15 | 750 | 755 | 735 | 735 | 13,000 |
1985/11/14 | 765 | 765 | 759 | 759 | 16,000 |
1985/11/13 | 766 | 771 | 761 | 761 | 11,000 |
1985/11/12 | 768 | 768 | 765 | 766 | 9,000 |
1985/11/11 | 766 | 766 | 765 | 765 | 6,000 |
1985/11/08 | 765 | 765 | 765 | 765 | 2,000 |
1985/11/07 | 790 | 790 | 772 | 772 | 7,000 |
1985/11/06 | 760 | 760 | 760 | 760 | 3,000 |
1985/11/05 | 760 | 760 | 760 | 760 | 5,000 |
1985/11/02 | 764 | 764 | 763 | 764 | 14,000 |
1985/11/01 | 775 | 775 | 765 | 765 | 13,000 |
1985/10/31 | 790 | 790 | 765 | 765 | 31,000 |
1985/10/30 | 795 | 795 | 790 | 790 | 24,000 |
1985/10/29 | 795 | 795 | 785 | 791 | 17,000 |
1985/10/28 | 795 | 795 | 790 | 790 | 10,000 |
1985/10/26 | 795 | 795 | 790 | 790 | 18,000 |
1985/10/25 | 800 | 801 | 790 | 801 | 14,000 |
1985/10/24 | 789 | 790 | 780 | 790 | 8,000 |
1985/10/23 | 790 | 800 | 790 | 800 | 4,000 |
1985/10/22 | 790 | 790 | 790 | 790 | 1,000 |
1985/10/21 | 790 | 790 | 770 | 770 | 12,000 |
1985/10/18 | 795 | 797 | 790 | 790 | 8,000 |
1985/10/17 | 800 | 800 | 790 | 790 | 38,000 |
1985/10/16 | 795 | 800 | 790 | 790 | 29,000 |
1985/10/15 | 830 | 830 | 820 | 820 | 4,000 |
1985/10/14 | 840 | 840 | 840 | 840 | 2,000 |
1985/10/11 | 853 | 860 | 840 | 840 | 31,000 |
1985/10/09 | 848 | 848 | 820 | 835 | 11,000 |
1985/10/08 | 825 | 850 | 805 | 850 | 33,000 |
1985/10/07 | 780 | 815 | 780 | 815 | 20,000 |
1985/10/04 | 780 | 790 | 779 | 790 | 8,000 |
1985/10/03 | 795 | 795 | 790 | 790 | 28,000 |
1985/10/02 | 783 | 795 | 775 | 795 | 32,000 |
1985/10/01 | 789 | 795 | 784 | 785 | 37,000 |
1985/09/30 | 790 | 790 | 790 | 790 | 6,000 |
1985/09/28 | 775 | 785 | 775 | 785 | 15,000 |
1985/09/26 | 770 | 770 | 770 | 770 | 19,000 |
1985/09/25 | 830 | 830 | 810 | 810 | 29,000 |
1985/09/21 | 860 | 875 | 860 | 875 | 18,000 |
1985/09/20 | 840 | 850 | 820 | 850 | 19,000 |
1985/09/19 | 834 | 860 | 834 | 845 | 56,000 |
1985/09/17 | 929 | 929 | 929 | 929 | 28,000 |
1985/09/13 | 900 | 950 | 894 | 950 | 227,000 |
1985/09/12 | 812 | 850 | 790 | 850 | 119,000 |
1985/09/10 | 690 | 691 | 690 | 691 | 26,000 |
1985/09/09 | 679 | 690 | 679 | 680 | 31,000 |
1985/09/07 | 680 | 680 | 680 | 680 | 8,000 |
1985/09/06 | 705 | 705 | 680 | 680 | 23,000 |
1985/09/05 | 702 | 711 | 700 | 710 | 21,000 |
1985/09/04 | 711 | 711 | 705 | 705 | 24,000 |
1985/09/03 | 728 | 728 | 728 | 728 | 5,000 |
1985/09/02 | 735 | 735 | 727 | 728 | 10,000 |
1985/08/31 | 740 | 742 | 735 | 735 | 15,000 |
1985/08/30 | 760 | 760 | 740 | 740 | 13,000 |
1985/08/29 | 712 | 740 | 712 | 740 | 33,000 |
1985/08/28 | 744 | 744 | 710 | 710 | 30,000 |
1985/08/27 | 745 | 750 | 743 | 743 | 14,000 |
1985/08/26 | 756 | 756 | 745 | 745 | 22,000 |
1985/08/24 | 755 | 755 | 750 | 755 | 10,000 |
1985/08/23 | 750 | 760 | 750 | 760 | 10,000 |
1985/08/22 | 750 | 751 | 750 | 750 | 14,000 |
1985/08/21 | 754 | 755 | 750 | 750 | 43,000 |
1985/08/20 | 760 | 760 | 750 | 755 | 17,000 |
1985/08/19 | 764 | 764 | 760 | 760 | 13,000 |
1985/08/17 | 770 | 770 | 764 | 768 | 11,000 |
1985/08/16 | 769 | 770 | 761 | 770 | 11,000 |
1985/08/15 | 790 | 790 | 760 | 770 | 14,000 |
1985/08/14 | 800 | 800 | 780 | 800 | 8,000 |
1985/08/13 | 800 | 810 | 796 | 810 | 44,000 |
1985/08/12 | 800 | 800 | 785 | 800 | 31,000 |
1985/08/09 | 804 | 810 | 800 | 800 | 38,000 |
1985/08/08 | 840 | 840 | 805 | 807 | 22,000 |
1985/08/07 | 830 | 850 | 820 | 845 | 20,000 |
1985/08/06 | 801 | 830 | 801 | 830 | 11,000 |
1985/08/05 | 801 | 801 | 801 | 801 | 8,000 |
1985/08/03 | 849 | 849 | 830 | 830 | 9,000 |
1985/08/02 | 841 | 853 | 840 | 849 | 24,000 |
1985/07/31 | 779 | 783 | 779 | 783 | 25,000 |
1985/07/30 | 795 | 799 | 780 | 781 | 68,000 |
1985/07/29 | 801 | 801 | 795 | 795 | 17,000 |
1985/07/27 | 798 | 800 | 794 | 795 | 12,000 |
1985/07/26 | 820 | 820 | 790 | 790 | 33,000 |
1985/07/24 | 880 | 880 | 880 | 880 | 6,000 |
1985/07/23 | 900 | 900 | 880 | 880 | 30,000 |
1985/07/20 | 900 | 900 | 899 | 900 | 15,000 |
1985/07/19 | 910 | 910 | 890 | 892 | 60,000 |
1985/07/18 | 920 | 920 | 900 | 910 | 50,000 |
1985/07/17 | 940 | 940 | 920 | 920 | 27,000 |
1985/07/16 | 900 | 940 | 900 | 900 | 40,000 |
1985/07/15 | 890 | 900 | 890 | 900 | 26,000 |
1985/07/12 | 961 | 961 | 940 | 940 | 18,000 |
1985/07/11 | 1,000 | 1,000 | 960 | 960 | 42,000 |
1985/07/10 | 1,020 | 1,050 | 990 | 990 | 48,000 |
1985/07/09 | 1,040 | 1,060 | 1,020 | 1,020 | 31,000 |
1985/07/08 | 1,080 | 1,100 | 1,030 | 1,040 | 33,000 |
1985/07/06 | 1,120 | 1,120 | 1,100 | 1,100 | 29,000 |
1985/07/05 | 1,190 | 1,190 | 1,110 | 1,180 | 107,000 |
1985/07/04 | 1,120 | 1,210 | 1,110 | 1,200 | 346,000 |
1985/07/03 | 980 | 1,080 | 980 | 1,080 | 115,000 |
1985/07/02 | 980 | 990 | 954 | 980 | 41,000 |
1985/07/01 | 939 | 980 | 930 | 980 | 64,000 |
1985/06/29 | 939 | 948 | 939 | 948 | 16,000 |
1985/06/28 | 940 | 940 | 934 | 935 | 19,000 |
1985/06/27 | 930 | 930 | 910 | 922 | 15,000 |
1985/06/26 | 957 | 957 | 930 | 930 | 53,000 |
1985/06/25 | 940 | 960 | 931 | 959 | 38,000 |
1985/06/24 | 950 | 950 | 930 | 930 | 23,000 |
1985/06/22 | 919 | 950 | 919 | 950 | 33,000 |
1985/06/21 | 900 | 932 | 900 | 919 | 107,000 |
1985/06/19 | 940 | 950 | 940 | 940 | 16,000 |
1985/06/18 | 950 | 950 | 950 | 950 | 24,000 |
1985/06/17 | 1,020 | 1,020 | 990 | 1,010 | 55,000 |
1985/06/15 | 1,100 | 1,100 | 1,020 | 1,020 | 39,000 |
1985/06/14 | 1,000 | 1,100 | 1,000 | 1,100 | 59,000 |
1985/06/13 | 1,100 | 1,100 | 1,000 | 1,050 | 40,000 |
1985/06/12 | 1,120 | 1,120 | 1,080 | 1,100 | 41,000 |
1985/06/11 | 1,090 | 1,140 | 1,090 | 1,100 | 23,000 |
1985/06/10 | 1,000 | 1,060 | 1,000 | 1,060 | 22,000 |
1985/06/07 | 1,030 | 1,060 | 1,030 | 1,040 | 25,000 |
1985/06/06 | 1,080 | 1,080 | 1,050 | 1,060 | 41,000 |
1985/06/05 | 1,160 | 1,170 | 1,050 | 1,080 | 49,000 |
1985/06/04 | 1,030 | 1,200 | 1,030 | 1,200 | 114,000 |
1985/06/01 | 1,150 | 1,200 | 1,150 | 1,170 | 63,000 |
1985/05/31 | 1,150 | 1,230 | 1,150 | 1,150 | 103,000 |
1985/05/30 | 1,230 | 1,230 | 1,200 | 1,200 | 113,000 |
1985/05/29 | 1,250 | 1,270 | 1,220 | 1,220 | 118,000 |
1985/05/28 | 1,350 | 1,350 | 1,250 | 1,250 | 65,000 |
1985/05/27 | 1,360 | 1,370 | 1,330 | 1,330 | 93,000 |
1985/05/25 | 1,340 | 1,380 | 1,340 | 1,380 | 140,000 |
1985/05/24 | 1,300 | 1,360 | 1,290 | 1,330 | 277,000 |
1985/05/23 | 1,250 | 1,320 | 1,210 | 1,300 | 130,000 |
1985/05/22 | 1,230 | 1,290 | 1,230 | 1,290 | 72,000 |
1985/05/21 | 1,330 | 1,330 | 1,250 | 1,250 | 50,000 |
1985/05/20 | 1,350 | 1,360 | 1,330 | 1,330 | 94,000 |
1985/05/18 | 1,280 | 1,370 | 1,270 | 1,330 | 198,000 |
1985/05/17 | 1,230 | 1,260 | 1,230 | 1,250 | 56,000 |
1985/05/16 | 1,230 | 1,270 | 1,220 | 1,220 | 62,000 |
1985/05/15 | 1,290 | 1,290 | 1,210 | 1,210 | 123,000 |
1985/05/14 | 1,210 | 1,320 | 1,210 | 1,250 | 164,000 |
1985/05/13 | 1,270 | 1,280 | 1,200 | 1,200 | 83,000 |
1985/05/10 | 1,310 | 1,330 | 1,260 | 1,300 | 162,000 |
1985/05/09 | 1,340 | 1,350 | 1,290 | 1,290 | 163,000 |
1985/05/08 | 1,390 | 1,400 | 1,340 | 1,340 | 257,000 |
1985/05/07 | 1,400 | 1,410 | 1,370 | 1,400 | 265,000 |
1985/05/04 | 1,440 | 1,440 | 1,390 | 1,430 | 320,000 |
1985/05/02 | 1,370 | 1,450 | 1,330 | 1,430 | 1,052,000 |
1985/05/01 | 1,270 | 1,400 | 1,220 | 1,350 | 980,000 |
1985/04/30 | 1,260 | 1,290 | 1,230 | 1,270 | 246,000 |
1985/04/27 | 1,230 | 1,350 | 1,210 | 1,300 | 677,000 |
1985/04/26 | 1,220 | 1,230 | 1,170 | 1,220 | 620,000 |
1985/04/25 | 1,150 | 1,150 | 1,080 | 1,100 | 161,000 |
1985/04/24 | 1,150 | 1,150 | 1,120 | 1,150 | 222,000 |
1985/04/23 | 1,220 | 1,240 | 1,140 | 1,190 | 351,000 |
1985/04/22 | 1,220 | 1,220 | 1,160 | 1,210 | 325,000 |
1985/04/20 | 1,150 | 1,230 | 1,140 | 1,230 | 408,000 |
1985/04/19 | 1,130 | 1,240 | 1,060 | 1,170 | 804,000 |
1985/04/18 | 1,140 | 1,150 | 1,030 | 1,140 | 758,000 |
1985/04/17 | 989 | 1,100 | 979 | 1,100 | 507,000 |
1985/04/16 | 1,080 | 1,080 | 980 | 999 | 378,000 |
1985/04/15 | 1,130 | 1,130 | 1,050 | 1,090 | 406,000 |
1985/04/12 | 1,030 | 1,190 | 979 | 1,130 | 1,584,000 |
1985/04/11 | 920 | 1,010 | 915 | 1,010 | 1,336,000 |
1985/04/10 | 820 | 910 | 800 | 910 | 821,000 |
1985/04/09 | 748 | 810 | 748 | 810 | 107,000 |
1985/04/08 | 760 | 761 | 748 | 748 | 14,000 |
1985/04/06 | 765 | 765 | 760 | 760 | 4,000 |
1985/04/05 | 752 | 760 | 750 | 760 | 8,000 |
1985/04/04 | 751 | 755 | 751 | 752 | 12,000 |
1985/04/03 | 750 | 760 | 748 | 760 | 40,000 |
1985/04/02 | 750 | 777 | 750 | 776 | 15,000 |
1985/04/01 | 751 | 765 | 751 | 765 | 25,000 |
1985/03/30 | 752 | 752 | 751 | 752 | 6,000 |
1985/03/29 | 770 | 770 | 750 | 751 | 16,000 |
1985/03/28 | 755 | 781 | 755 | 780 | 37,000 |
1985/03/27 | 752 | 765 | 745 | 765 | 41,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 793 | 794 | 760 | 764 | 61,000 |
1985/03/25 | 801 | 805 | 795 | 795 | 47,000 |
1985/03/23 | 801 | 805 | 795 | 805 | 18,000 |
1985/03/22 | 820 | 820 | 795 | 795 | 45,000 |
1985/03/20 | 835 | 840 | 819 | 819 | 50,000 |
1985/03/19 | 850 | 850 | 830 | 830 | 18,000 |
1985/03/18 | 840 | 860 | 840 | 851 | 12,000 |
1985/03/16 | 855 | 855 | 840 | 850 | 13,000 |
1985/03/15 | 860 | 860 | 845 | 845 | 43,000 |
1985/03/14 | 860 | 860 | 850 | 860 | 18,000 |
1985/03/13 | 870 | 870 | 850 | 850 | 31,000 |
1985/03/12 | 840 | 875 | 840 | 860 | 41,000 |
1985/03/11 | 865 | 865 | 848 | 848 | 10,000 |
1985/03/08 | 870 | 870 | 850 | 867 | 38,000 |
1985/03/07 | 855 | 890 | 850 | 890 | 95,000 |
1985/03/06 | 860 | 860 | 845 | 855 | 75,000 |
1985/03/05 | 861 | 862 | 825 | 825 | 74,000 |
1985/03/04 | 889 | 890 | 860 | 860 | 51,000 |
1985/03/02 | 885 | 888 | 870 | 888 | 55,000 |
1985/03/01 | 895 | 905 | 869 | 885 | 143,000 |
1985/02/28 | 896 | 919 | 885 | 905 | 369,000 |
1985/02/27 | 898 | 912 | 881 | 899 | 427,000 |
1985/02/26 | 818 | 895 | 815 | 878 | 322,000 |
1985/02/25 | 820 | 820 | 800 | 808 | 38,000 |
1985/02/23 | 806 | 807 | 805 | 807 | 12,000 |
1985/02/22 | 801 | 820 | 800 | 805 | 70,000 |
1985/02/21 | 820 | 830 | 805 | 805 | 46,000 |
1985/02/20 | 816 | 830 | 801 | 829 | 42,000 |
1985/02/19 | 834 | 834 | 811 | 811 | 50,000 |
1985/02/18 | 865 | 865 | 824 | 824 | 52,000 |
1985/02/16 | 860 | 878 | 860 | 865 | 68,000 |
1985/02/15 | 801 | 840 | 801 | 836 | 34,000 |
1985/02/14 | 810 | 810 | 800 | 800 | 11,000 |
1985/02/13 | 828 | 828 | 800 | 810 | 32,000 |
1985/02/12 | 830 | 830 | 820 | 828 | 35,000 |
1985/02/08 | 840 | 847 | 820 | 821 | 46,000 |
1985/02/07 | 840 | 840 | 830 | 830 | 34,000 |
1985/02/06 | 780 | 800 | 778 | 780 | 78,000 |
1985/02/05 | 790 | 790 | 760 | 760 | 42,000 |
1985/02/04 | 800 | 805 | 795 | 795 | 22,000 |
1985/02/02 | 801 | 802 | 795 | 800 | 9,000 |
1985/02/01 | 807 | 809 | 805 | 805 | 13,000 |
1985/01/31 | 797 | 806 | 795 | 805 | 18,000 |
1985/01/29 | 801 | 801 | 795 | 795 | 29,000 |
1985/01/28 | 791 | 791 | 790 | 790 | 10,000 |
1985/01/26 | 785 | 785 | 784 | 784 | 15,000 |
1985/01/25 | 800 | 800 | 796 | 800 | 31,000 |
1985/01/24 | 820 | 820 | 815 | 816 | 11,000 |
1985/01/23 | 830 | 831 | 812 | 830 | 44,000 |
1985/01/22 | 861 | 861 | 860 | 860 | 15,000 |
1985/01/21 | 860 | 865 | 855 | 860 | 39,000 |
1985/01/19 | 850 | 853 | 850 | 850 | 25,000 |
1985/01/18 | 850 | 850 | 838 | 840 | 43,000 |
1985/01/17 | 840 | 849 | 840 | 840 | 25,000 |
1985/01/16 | 841 | 849 | 840 | 840 | 14,000 |
1985/01/14 | 846 | 850 | 840 | 840 | 22,000 |
1985/01/11 | 839 | 850 | 836 | 845 | 43,000 |
1985/01/10 | 820 | 850 | 820 | 835 | 40,000 |
1985/01/09 | 776 | 820 | 776 | 820 | 51,000 |
1985/01/08 | 760 | 785 | 760 | 765 | 39,000 |
1985/01/07 | 791 | 791 | 775 | 775 | 46,000 |
1985/01/05 | 820 | 820 | 790 | 790 | 18,000 |
1985/01/04 | 839 | 839 | 829 | 829 | 13,000 |