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 |
---|---|---|---|---|---|
1986/12/27 | 490 | 495 | 490 | 490 | 13,000 |
1986/12/26 | 490 | 500 | 490 | 490 | 11,000 |
1986/12/25 | 500 | 500 | 495 | 495 | 7,000 |
1986/12/24 | 513 | 513 | 490 | 490 | 19,000 |
1986/12/23 | 520 | 520 | 513 | 515 | 20,000 |
1986/12/22 | 536 | 540 | 527 | 530 | 19,000 |
1986/12/19 | 517 | 530 | 517 | 530 | 38,000 |
1986/12/18 | 500 | 527 | 500 | 527 | 67,000 |
1986/12/17 | 493 | 493 | 493 | 493 | 1,000 |
1986/12/16 | 490 | 490 | 490 | 490 | 4,000 |
1986/12/12 | 498 | 498 | 490 | 490 | 17,000 |
1986/12/11 | 505 | 505 | 498 | 498 | 7,000 |
1986/12/10 | 500 | 505 | 500 | 505 | 7,000 |
1986/12/09 | 491 | 491 | 491 | 491 | 1,000 |
1986/12/08 | 500 | 500 | 490 | 490 | 8,000 |
1986/12/06 | 490 | 490 | 490 | 490 | 2,000 |
1986/12/05 | 500 | 505 | 490 | 490 | 6,000 |
1986/12/04 | 505 | 505 | 505 | 505 | 5,000 |
1986/12/03 | 490 | 505 | 490 | 505 | 18,000 |
1986/12/02 | 490 | 490 | 486 | 490 | 18,000 |
1986/12/01 | 521 | 521 | 485 | 485 | 62,000 |
1986/11/29 | 511 | 511 | 511 | 511 | 2,000 |
1986/11/28 | 500 | 510 | 500 | 510 | 8,000 |
1986/11/27 | 500 | 500 | 498 | 498 | 10,000 |
1986/11/26 | 490 | 490 | 490 | 490 | 1,000 |
1986/11/25 | 490 | 500 | 490 | 500 | 3,000 |
1986/11/22 | 485 | 490 | 485 | 490 | 14,000 |
1986/11/21 | 490 | 490 | 490 | 490 | 3,000 |
1986/11/20 | 490 | 490 | 485 | 490 | 9,000 |
1986/11/19 | 485 | 490 | 485 | 490 | 5,000 |
1986/11/18 | 490 | 490 | 490 | 490 | 10,000 |
1986/11/14 | 491 | 492 | 490 | 490 | 5,000 |
1986/11/13 | 491 | 491 | 490 | 490 | 7,000 |
1986/11/12 | 500 | 501 | 490 | 490 | 12,000 |
1986/11/10 | 500 | 500 | 485 | 485 | 8,000 |
1986/11/07 | 512 | 512 | 510 | 510 | 8,000 |
1986/11/05 | 515 | 515 | 515 | 515 | 2,000 |
1986/11/04 | 525 | 525 | 512 | 515 | 10,000 |
1986/11/01 | 525 | 525 | 525 | 525 | 4,000 |
1986/10/30 | 510 | 530 | 510 | 530 | 2,000 |
1986/10/29 | 505 | 505 | 505 | 505 | 5,000 |
1986/10/28 | 543 | 550 | 540 | 540 | 8,000 |
1986/10/27 | 551 | 551 | 541 | 541 | 12,000 |
1986/10/24 | 505 | 520 | 505 | 520 | 12,000 |
1986/10/21 | 500 | 500 | 491 | 491 | 2,000 |
1986/10/20 | 525 | 525 | 520 | 520 | 6,000 |
1986/10/17 | 532 | 532 | 519 | 519 | 8,000 |
1986/10/16 | 559 | 559 | 558 | 558 | 21,000 |
1986/10/13 | 489 | 498 | 489 | 498 | 5,000 |
1986/10/09 | 466 | 470 | 466 | 470 | 3,000 |
1986/10/08 | 460 | 461 | 460 | 460 | 13,000 |
1986/10/07 | 455 | 459 | 455 | 455 | 18,000 |
1986/10/06 | 450 | 451 | 450 | 451 | 5,000 |
1986/10/04 | 442 | 446 | 442 | 446 | 3,000 |
1986/10/03 | 440 | 445 | 440 | 445 | 4,000 |
1986/10/02 | 461 | 465 | 450 | 450 | 12,000 |
1986/10/01 | 460 | 465 | 460 | 465 | 5,000 |
1986/09/30 | 480 | 480 | 470 | 470 | 12,000 |
1986/09/29 | 486 | 492 | 480 | 480 | 31,000 |
1986/09/26 | 485 | 485 | 480 | 480 | 8,000 |
1986/09/25 | 477 | 480 | 477 | 480 | 5,000 |
1986/09/24 | 482 | 485 | 477 | 477 | 35,000 |
1986/09/22 | 499 | 499 | 480 | 480 | 16,000 |
1986/09/19 | 520 | 520 | 510 | 510 | 10,000 |
1986/09/18 | 520 | 520 | 520 | 520 | 5,000 |
1986/09/17 | 530 | 530 | 520 | 520 | 10,000 |
1986/09/16 | 531 | 531 | 531 | 531 | 3,000 |
1986/09/12 | 530 | 530 | 530 | 530 | 6,000 |
1986/09/11 | 540 | 545 | 530 | 530 | 16,000 |
1986/09/10 | 536 | 545 | 536 | 536 | 15,000 |
1986/09/09 | 532 | 545 | 532 | 535 | 9,000 |
1986/09/08 | 542 | 545 | 535 | 535 | 16,000 |
1986/09/06 | 548 | 548 | 545 | 545 | 14,000 |
1986/09/05 | 542 | 548 | 542 | 548 | 15,000 |
1986/09/04 | 551 | 551 | 539 | 541 | 31,000 |
1986/09/03 | 570 | 570 | 570 | 570 | 4,000 |
1986/09/02 | 580 | 580 | 570 | 570 | 13,000 |
1986/09/01 | 572 | 572 | 572 | 572 | 2,000 |
1986/08/30 | 580 | 580 | 580 | 580 | 2,000 |
1986/08/29 | 600 | 600 | 580 | 580 | 15,000 |
1986/08/28 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/27 | 581 | 581 | 580 | 580 | 8,000 |
1986/08/26 | 570 | 581 | 570 | 581 | 27,000 |
1986/08/25 | 605 | 605 | 590 | 590 | 10,000 |
1986/08/23 | 606 | 606 | 606 | 606 | 2,000 |
1986/08/22 | 609 | 609 | 600 | 600 | 4,000 |
1986/08/21 | 610 | 610 | 610 | 610 | 2,000 |
1986/08/20 | 590 | 610 | 590 | 610 | 21,000 |
1986/08/19 | 600 | 600 | 590 | 590 | 37,000 |
1986/08/18 | 625 | 630 | 624 | 625 | 33,000 |
1986/08/15 | 600 | 620 | 600 | 620 | 23,000 |
1986/08/14 | 600 | 600 | 595 | 600 | 35,000 |
1986/08/13 | 620 | 620 | 580 | 580 | 31,000 |
1986/08/12 | 612 | 612 | 612 | 612 | 3,000 |
1986/08/11 | 617 | 620 | 609 | 620 | 13,000 |
1986/08/08 | 630 | 630 | 617 | 617 | 34,000 |
1986/08/07 | 629 | 630 | 617 | 617 | 7,000 |
1986/08/06 | 630 | 650 | 630 | 635 | 20,000 |
1986/08/05 | 630 | 630 | 630 | 630 | 2,000 |
1986/08/04 | 625 | 625 | 621 | 621 | 8,000 |
1986/08/02 | 625 | 626 | 625 | 625 | 5,000 |
1986/08/01 | 621 | 635 | 620 | 635 | 16,000 |
1986/07/31 | 646 | 646 | 635 | 635 | 2,000 |
1986/07/30 | 633 | 646 | 633 | 646 | 16,000 |
1986/07/28 | 683 | 683 | 683 | 683 | 3,000 |
1986/07/26 | 670 | 675 | 670 | 675 | 20,000 |
1986/07/25 | 676 | 676 | 674 | 675 | 6,000 |
1986/07/24 | 670 | 670 | 670 | 670 | 5,000 |
1986/07/23 | 645 | 645 | 630 | 630 | 14,000 |
1986/07/22 | 640 | 640 | 625 | 626 | 7,000 |
1986/07/21 | 635 | 635 | 626 | 630 | 15,000 |
1986/07/19 | 650 | 650 | 631 | 631 | 9,000 |
1986/07/18 | 663 | 663 | 650 | 651 | 8,000 |
1986/07/16 | 676 | 685 | 676 | 685 | 5,000 |
1986/07/15 | 673 | 674 | 673 | 674 | 2,000 |
1986/07/14 | 666 | 684 | 666 | 673 | 8,000 |
1986/07/11 | 663 | 663 | 663 | 663 | 4,000 |
1986/07/10 | 665 | 666 | 662 | 662 | 9,000 |
1986/07/09 | 675 | 675 | 675 | 675 | 9,000 |
1986/07/08 | 650 | 652 | 650 | 652 | 15,000 |
1986/07/07 | 665 | 680 | 665 | 665 | 34,000 |
1986/07/05 | 680 | 680 | 671 | 671 | 5,000 |
1986/07/04 | 690 | 690 | 665 | 670 | 34,000 |
1986/07/03 | 701 | 710 | 690 | 690 | 13,000 |
1986/07/02 | 718 | 718 | 700 | 700 | 17,000 |
1986/07/01 | 720 | 720 | 720 | 720 | 10,000 |
1986/06/30 | 709 | 720 | 709 | 720 | 20,000 |
1986/06/28 | 705 | 719 | 705 | 719 | 10,000 |
1986/06/27 | 715 | 715 | 715 | 715 | 14,000 |
1986/06/26 | 715 | 715 | 690 | 696 | 30,000 |
1986/06/25 | 709 | 715 | 705 | 715 | 37,000 |
1986/06/24 | 695 | 711 | 695 | 711 | 21,000 |
1986/06/23 | 720 | 720 | 701 | 701 | 24,000 |
1986/06/20 | 758 | 758 | 740 | 740 | 41,000 |
1986/06/19 | 750 | 770 | 750 | 758 | 177,000 |
1986/06/18 | 696 | 747 | 696 | 745 | 180,000 |
1986/06/17 | 699 | 710 | 695 | 695 | 49,000 |
1986/06/16 | 681 | 715 | 680 | 712 | 83,000 |
1986/06/13 | 650 | 685 | 650 | 680 | 40,000 |
1986/06/12 | 643 | 650 | 643 | 650 | 58,000 |
1986/06/11 | 625 | 645 | 625 | 635 | 14,000 |
1986/06/10 | 621 | 630 | 621 | 630 | 11,000 |
1986/06/09 | 645 | 645 | 640 | 640 | 14,000 |
1986/06/07 | 633 | 645 | 633 | 645 | 11,000 |
1986/06/06 | 636 | 641 | 633 | 633 | 13,000 |
1986/06/05 | 633 | 650 | 633 | 633 | 16,000 |
1986/06/04 | 633 | 640 | 633 | 633 | 17,000 |
1986/06/03 | 631 | 645 | 631 | 645 | 7,000 |
1986/06/02 | 630 | 640 | 630 | 640 | 19,000 |
1986/05/31 | 630 | 630 | 620 | 620 | 8,000 |
1986/05/30 | 635 | 635 | 630 | 630 | 16,000 |
1986/05/29 | 635 | 635 | 632 | 632 | 6,000 |
1986/05/28 | 645 | 645 | 632 | 632 | 19,000 |
1986/05/27 | 645 | 650 | 640 | 645 | 12,000 |
1986/05/26 | 632 | 635 | 632 | 635 | 5,000 |
1986/05/24 | 616 | 640 | 616 | 631 | 8,000 |
1986/05/23 | 616 | 616 | 616 | 616 | 2,000 |
1986/05/22 | 610 | 611 | 610 | 611 | 30,000 |
1986/05/21 | 620 | 620 | 620 | 620 | 2,000 |
1986/05/20 | 620 | 620 | 611 | 620 | 12,000 |
1986/05/19 | 622 | 622 | 607 | 610 | 15,000 |
1986/05/17 | 630 | 630 | 621 | 621 | 6,000 |
1986/05/16 | 635 | 636 | 625 | 625 | 8,000 |
1986/05/15 | 631 | 635 | 631 | 635 | 4,000 |
1986/05/14 | 636 | 636 | 635 | 635 | 3,000 |
1986/05/13 | 635 | 635 | 635 | 635 | 13,000 |
1986/05/12 | 631 | 631 | 631 | 631 | 2,000 |
1986/05/09 | 640 | 640 | 615 | 621 | 12,000 |
1986/05/08 | 631 | 636 | 630 | 630 | 17,000 |
1986/05/07 | 645 | 645 | 645 | 645 | 5,000 |
1986/05/06 | 650 | 650 | 650 | 650 | 1,000 |
1986/05/02 | 630 | 640 | 615 | 640 | 73,000 |
1986/05/01 | 630 | 639 | 625 | 630 | 35,000 |
1986/04/30 | 636 | 640 | 630 | 630 | 28,000 |
1986/04/28 | 636 | 636 | 632 | 632 | 7,000 |
1986/04/26 | 630 | 631 | 615 | 631 | 17,000 |
1986/04/25 | 633 | 636 | 630 | 636 | 19,000 |
1986/04/24 | 635 | 635 | 632 | 632 | 8,000 |
1986/04/23 | 635 | 635 | 635 | 635 | 6,000 |
1986/04/22 | 631 | 637 | 631 | 632 | 16,000 |
1986/04/21 | 630 | 632 | 630 | 632 | 17,000 |
1986/04/18 | 650 | 650 | 650 | 650 | 10,000 |
1986/04/17 | 670 | 675 | 670 | 670 | 9,000 |
1986/04/16 | 670 | 670 | 660 | 660 | 9,000 |
1986/04/15 | 671 | 671 | 670 | 670 | 11,000 |
1986/04/14 | 670 | 671 | 670 | 671 | 3,000 |
1986/04/11 | 670 | 670 | 670 | 670 | 8,000 |
1986/04/10 | 670 | 671 | 670 | 670 | 17,000 |
1986/04/09 | 670 | 670 | 670 | 670 | 10,000 |
1986/04/08 | 671 | 671 | 671 | 671 | 3,000 |
1986/04/07 | 654 | 670 | 654 | 670 | 16,000 |
1986/04/05 | 660 | 660 | 659 | 659 | 13,000 |
1986/04/03 | 710 | 710 | 690 | 690 | 6,000 |
1986/04/02 | 710 | 710 | 706 | 706 | 7,000 |
1986/04/01 | 711 | 718 | 710 | 715 | 16,000 |
1986/03/31 | 701 | 705 | 701 | 705 | 8,000 |
1986/03/29 | 671 | 679 | 671 | 679 | 30,000 |
1986/03/27 | 602 | 602 | 600 | 600 | 11,000 |
1986/03/27 | 1 -> 1.15 分割 | ||||
1986/03/26 | 670 | 685 | 665 | 675 | 92,000 |
1986/03/25 | 680 | 685 | 669 | 669 | 93,000 |
1986/03/24 | 700 | 700 | 670 | 670 | 146,000 |
1986/03/22 | 704 | 705 | 688 | 700 | 39,000 |
1986/03/20 | 715 | 715 | 700 | 705 | 64,000 |
1986/03/19 | 711 | 715 | 711 | 715 | 16,000 |
1986/03/18 | 730 | 730 | 710 | 710 | 53,000 |
1986/03/17 | 730 | 732 | 730 | 730 | 34,000 |
1986/03/15 | 731 | 735 | 730 | 730 | 22,000 |
1986/03/14 | 731 | 740 | 731 | 735 | 12,000 |
1986/03/13 | 746 | 752 | 726 | 726 | 54,000 |
1986/03/12 | 750 | 750 | 741 | 741 | 28,000 |
1986/03/11 | 740 | 745 | 740 | 740 | 33,000 |
1986/03/10 | 757 | 757 | 740 | 740 | 23,000 |
1986/03/07 | 757 | 757 | 750 | 755 | 25,000 |
1986/03/06 | 770 | 770 | 755 | 755 | 56,000 |
1986/03/05 | 770 | 770 | 765 | 767 | 14,000 |
1986/03/04 | 776 | 779 | 760 | 765 | 16,000 |
1986/03/03 | 779 | 780 | 770 | 776 | 31,000 |
1986/03/01 | 769 | 780 | 769 | 780 | 10,000 |
1986/02/28 | 755 | 770 | 750 | 757 | 45,000 |
1986/02/27 | 745 | 751 | 745 | 751 | 63,000 |
1986/02/26 | 720 | 745 | 720 | 740 | 203,000 |
1986/02/25 | 740 | 740 | 722 | 722 | 3,000 |
1986/02/24 | 730 | 735 | 721 | 735 | 21,000 |
1986/02/22 | 712 | 730 | 712 | 730 | 7,000 |
1986/02/21 | 713 | 720 | 705 | 706 | 23,000 |
1986/02/20 | 720 | 720 | 711 | 711 | 9,000 |
1986/02/19 | 730 | 730 | 720 | 720 | 18,000 |
1986/02/18 | 737 | 737 | 730 | 730 | 11,000 |
1986/02/17 | 741 | 741 | 737 | 737 | 2,000 |
1986/02/15 | 730 | 731 | 730 | 731 | 2,000 |
1986/02/14 | 747 | 747 | 730 | 730 | 19,000 |
1986/02/13 | 760 | 760 | 750 | 750 | 6,000 |
1986/02/12 | 750 | 751 | 750 | 750 | 14,000 |
1986/02/10 | 752 | 752 | 751 | 751 | 2,000 |
1986/02/07 | 769 | 769 | 752 | 752 | 7,000 |
1986/02/06 | 754 | 770 | 754 | 770 | 18,000 |
1986/02/05 | 750 | 753 | 750 | 753 | 17,000 |
1986/02/04 | 750 | 750 | 750 | 750 | 12,000 |
1986/02/03 | 750 | 750 | 750 | 750 | 3,000 |
1986/02/01 | 770 | 778 | 770 | 778 | 4,000 |
1986/01/31 | 756 | 760 | 756 | 760 | 12,000 |
1986/01/30 | 785 | 785 | 785 | 785 | 14,000 |
1986/01/29 | 775 | 780 | 730 | 730 | 22,000 |
1986/01/28 | 787 | 787 | 772 | 785 | 22,000 |
1986/01/27 | 781 | 787 | 780 | 780 | 16,000 |
1986/01/25 | 771 | 780 | 771 | 780 | 6,000 |
1986/01/24 | 780 | 789 | 772 | 772 | 28,000 |
1986/01/23 | 730 | 784 | 720 | 770 | 31,000 |
1986/01/22 | 730 | 740 | 729 | 740 | 12,000 |
1986/01/20 | 740 | 740 | 740 | 740 | 5,000 |
1986/01/18 | 725 | 725 | 720 | 720 | 7,000 |
1986/01/17 | 725 | 725 | 720 | 720 | 19,000 |
1986/01/16 | 715 | 715 | 715 | 715 | 1,000 |
1986/01/14 | 702 | 720 | 700 | 715 | 16,000 |
1986/01/13 | 711 | 711 | 700 | 700 | 20,000 |
1986/01/10 | 711 | 711 | 710 | 711 | 12,000 |
1986/01/09 | 712 | 712 | 700 | 710 | 31,000 |
1986/01/08 | 720 | 720 | 705 | 705 | 17,000 |
1986/01/07 | 720 | 720 | 710 | 710 | 4,000 |
1986/01/06 | 731 | 731 | 731 | 731 | 4,000 |