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 |
---|---|---|---|---|---|
1987/12/26 | 511 | 521 | 508 | 508 | 10,000 |
1987/12/25 | 506 | 510 | 505 | 510 | 6,000 |
1987/12/24 | 530 | 530 | 500 | 500 | 10,000 |
1987/12/23 | 533 | 533 | 530 | 530 | 6,000 |
1987/12/22 | 531 | 532 | 530 | 532 | 3,000 |
1987/12/21 | 542 | 542 | 526 | 526 | 6,000 |
1987/12/18 | 525 | 549 | 525 | 549 | 8,000 |
1987/12/17 | 521 | 525 | 521 | 525 | 2,000 |
1987/12/16 | 525 | 525 | 525 | 525 | 1,000 |
1987/12/15 | 512 | 512 | 510 | 510 | 7,000 |
1987/12/14 | 511 | 511 | 496 | 497 | 16,000 |
1987/12/11 | 528 | 528 | 520 | 520 | 10,000 |
1987/12/10 | 549 | 549 | 549 | 549 | 7,000 |
1987/12/09 | 532 | 532 | 524 | 524 | 5,000 |
1987/12/08 | 522 | 522 | 522 | 522 | 1,000 |
1987/12/05 | 500 | 500 | 500 | 500 | 4,000 |
1987/12/02 | 550 | 550 | 550 | 550 | 2,000 |
1987/12/01 | 537 | 537 | 537 | 537 | 2,000 |
1987/11/30 | 537 | 537 | 537 | 537 | 5,000 |
1987/11/28 | 550 | 550 | 550 | 550 | 6,000 |
1987/11/27 | 521 | 521 | 521 | 521 | 6,000 |
1987/11/26 | 521 | 521 | 520 | 520 | 3,000 |
1987/11/24 | 500 | 500 | 500 | 500 | 5,000 |
1987/11/19 | 529 | 529 | 529 | 529 | 1,000 |
1987/11/18 | 534 | 534 | 534 | 534 | 1,000 |
1987/11/17 | 540 | 540 | 535 | 540 | 15,000 |
1987/11/12 | 441 | 460 | 441 | 460 | 18,000 |
1987/11/10 | 470 | 470 | 470 | 470 | 11,000 |
1987/11/09 | 500 | 500 | 495 | 500 | 7,000 |
1987/11/07 | 502 | 502 | 502 | 502 | 2,000 |
1987/11/06 | 520 | 522 | 520 | 520 | 7,000 |
1987/11/05 | 531 | 531 | 531 | 531 | 2,000 |
1987/11/04 | 545 | 545 | 534 | 534 | 5,000 |
1987/11/02 | 550 | 550 | 545 | 550 | 4,000 |
1987/10/31 | 548 | 548 | 540 | 545 | 6,000 |
1987/10/30 | 549 | 549 | 540 | 540 | 8,000 |
1987/10/29 | 555 | 555 | 545 | 550 | 11,000 |
1987/10/28 | 587 | 587 | 560 | 560 | 10,000 |
1987/10/27 | 529 | 547 | 529 | 547 | 17,000 |
1987/10/26 | 565 | 565 | 540 | 540 | 10,000 |
1987/10/24 | 551 | 566 | 551 | 564 | 13,000 |
1987/10/23 | 575 | 575 | 550 | 550 | 25,000 |
1987/10/22 | 595 | 595 | 591 | 595 | 17,000 |
1987/10/21 | 590 | 600 | 590 | 590 | 25,000 |
1987/10/19 | 630 | 660 | 630 | 640 | 26,000 |
1987/10/16 | 646 | 661 | 646 | 660 | 18,000 |
1987/10/15 | 647 | 694 | 646 | 694 | 35,000 |
1987/10/14 | 690 | 690 | 665 | 665 | 24,000 |
1987/10/13 | 671 | 698 | 671 | 692 | 26,000 |
1987/10/12 | 699 | 700 | 661 | 661 | 21,000 |
1987/10/09 | 660 | 700 | 660 | 700 | 81,000 |
1987/10/08 | 740 | 749 | 680 | 680 | 215,000 |
1987/10/07 | 620 | 720 | 610 | 720 | 300,000 |
1987/10/06 | 585 | 620 | 581 | 620 | 104,000 |
1987/10/05 | 595 | 597 | 581 | 595 | 12,000 |
1987/10/03 | 581 | 595 | 580 | 595 | 27,000 |
1987/10/02 | 585 | 585 | 576 | 576 | 15,000 |
1987/10/01 | 582 | 589 | 575 | 575 | 12,000 |
1987/09/30 | 589 | 589 | 572 | 572 | 7,000 |
1987/09/29 | 575 | 575 | 571 | 572 | 17,000 |
1987/09/28 | 580 | 580 | 570 | 570 | 25,000 |
1987/09/26 | 583 | 583 | 570 | 570 | 21,000 |
1987/09/25 | 583 | 590 | 583 | 590 | 4,000 |
1987/09/24 | 589 | 596 | 582 | 582 | 33,000 |
1987/09/22 | 590 | 595 | 583 | 590 | 22,000 |
1987/09/21 | 590 | 597 | 590 | 591 | 20,000 |
1987/09/18 | 585 | 590 | 571 | 589 | 26,000 |
1987/09/17 | 581 | 590 | 578 | 582 | 28,000 |
1987/09/16 | 580 | 590 | 571 | 571 | 45,000 |
1987/09/14 | 565 | 575 | 565 | 570 | 14,000 |
1987/09/11 | 551 | 560 | 551 | 560 | 8,000 |
1987/09/10 | 560 | 560 | 550 | 550 | 4,000 |
1987/09/09 | 550 | 560 | 550 | 560 | 13,000 |
1987/09/07 | 550 | 550 | 550 | 550 | 4,000 |
1987/09/05 | 549 | 549 | 530 | 530 | 14,000 |
1987/09/04 | 565 | 566 | 565 | 565 | 15,000 |
1987/09/03 | 568 | 568 | 565 | 565 | 32,000 |
1987/09/02 | 568 | 570 | 568 | 568 | 16,000 |
1987/09/01 | 565 | 565 | 565 | 565 | 3,000 |
1987/08/31 | 572 | 580 | 560 | 565 | 24,000 |
1987/08/29 | 575 | 575 | 570 | 570 | 13,000 |
1987/08/28 | 580 | 580 | 580 | 580 | 6,000 |
1987/08/27 | 566 | 580 | 565 | 580 | 7,000 |
1987/08/26 | 587 | 587 | 565 | 565 | 20,000 |
1987/08/25 | 589 | 589 | 580 | 585 | 20,000 |
1987/08/24 | 558 | 590 | 558 | 590 | 14,000 |
1987/08/22 | 565 | 578 | 558 | 578 | 12,000 |
1987/08/21 | 565 | 570 | 565 | 565 | 18,000 |
1987/08/20 | 558 | 565 | 558 | 561 | 13,000 |
1987/08/19 | 550 | 570 | 550 | 556 | 26,000 |
1987/08/18 | 580 | 580 | 560 | 579 | 20,000 |
1987/08/17 | 590 | 600 | 579 | 590 | 87,000 |
1987/08/14 | 520 | 600 | 520 | 600 | 73,000 |
1987/08/13 | 521 | 521 | 515 | 515 | 12,000 |
1987/08/12 | 520 | 530 | 520 | 520 | 16,000 |
1987/08/11 | 520 | 525 | 520 | 520 | 8,000 |
1987/08/10 | 525 | 530 | 520 | 520 | 8,000 |
1987/08/07 | 530 | 535 | 530 | 530 | 16,000 |
1987/08/06 | 530 | 530 | 525 | 525 | 23,000 |
1987/08/05 | 525 | 530 | 510 | 510 | 14,000 |
1987/08/04 | 526 | 530 | 525 | 526 | 23,000 |
1987/08/03 | 532 | 532 | 530 | 530 | 43,000 |
1987/08/01 | 532 | 532 | 530 | 530 | 42,000 |
1987/07/31 | 530 | 535 | 530 | 530 | 93,000 |
1987/07/30 | 529 | 529 | 529 | 529 | 12,000 |
1987/07/29 | 525 | 525 | 521 | 525 | 21,000 |
1987/07/28 | 520 | 520 | 520 | 520 | 7,000 |
1987/07/27 | 511 | 515 | 510 | 514 | 9,000 |
1987/07/25 | 514 | 514 | 510 | 510 | 10,000 |
1987/07/24 | 501 | 502 | 501 | 502 | 10,000 |
1987/07/23 | 506 | 506 | 500 | 500 | 11,000 |
1987/07/22 | 518 | 518 | 516 | 516 | 6,000 |
1987/07/21 | 531 | 531 | 526 | 528 | 7,000 |
1987/07/20 | 529 | 540 | 529 | 535 | 13,000 |
1987/07/17 | 530 | 540 | 530 | 530 | 14,000 |
1987/07/16 | 521 | 521 | 521 | 521 | 1,000 |
1987/07/15 | 505 | 506 | 500 | 500 | 13,000 |
1987/07/14 | 530 | 530 | 520 | 520 | 8,000 |
1987/07/13 | 529 | 530 | 529 | 530 | 6,000 |
1987/07/10 | 531 | 532 | 529 | 529 | 6,000 |
1987/07/09 | 511 | 511 | 511 | 511 | 2,000 |
1987/07/08 | 539 | 553 | 502 | 502 | 23,000 |
1987/07/07 | 555 | 555 | 545 | 545 | 36,000 |
1987/07/06 | 541 | 555 | 540 | 555 | 59,000 |
1987/07/04 | 530 | 540 | 530 | 530 | 73,000 |
1987/07/03 | 500 | 540 | 500 | 520 | 123,000 |
1987/07/02 | 499 | 500 | 496 | 500 | 9,000 |
1987/07/01 | 496 | 500 | 496 | 500 | 3,000 |
1987/06/30 | 496 | 496 | 490 | 496 | 7,000 |
1987/06/29 | 515 | 515 | 496 | 496 | 12,000 |
1987/06/27 | 516 | 516 | 516 | 516 | 4,000 |
1987/06/26 | 525 | 525 | 515 | 515 | 46,000 |
1987/06/25 | 519 | 520 | 515 | 515 | 19,000 |
1987/06/24 | 525 | 529 | 515 | 519 | 32,000 |
1987/06/23 | 510 | 540 | 510 | 520 | 19,000 |
1987/06/22 | 530 | 530 | 515 | 515 | 29,000 |
1987/06/19 | 540 | 540 | 510 | 510 | 21,000 |
1987/06/18 | 530 | 530 | 529 | 529 | 27,000 |
1987/06/17 | 550 | 555 | 540 | 550 | 38,000 |
1987/06/16 | 562 | 562 | 550 | 550 | 90,000 |
1987/06/15 | 541 | 567 | 541 | 555 | 137,000 |
1987/06/12 | 525 | 550 | 525 | 541 | 152,000 |
1987/06/11 | 475 | 530 | 470 | 528 | 87,000 |
1987/06/10 | 492 | 495 | 480 | 480 | 55,000 |
1987/06/09 | 495 | 498 | 491 | 498 | 42,000 |
1987/06/08 | 485 | 495 | 484 | 486 | 41,000 |
1987/06/06 | 464 | 480 | 460 | 479 | 44,000 |
1987/06/05 | 440 | 470 | 436 | 460 | 54,000 |
1987/06/04 | 440 | 440 | 435 | 435 | 24,000 |
1987/06/03 | 439 | 440 | 435 | 435 | 33,000 |
1987/06/02 | 440 | 445 | 440 | 444 | 27,000 |
1987/06/01 | 440 | 440 | 438 | 440 | 53,000 |
1987/05/30 | 441 | 443 | 441 | 442 | 12,000 |
1987/05/29 | 442 | 442 | 435 | 440 | 45,000 |
1987/05/28 | 438 | 455 | 438 | 445 | 128,000 |
1987/05/27 | 407 | 440 | 407 | 439 | 143,000 |
1987/05/26 | 419 | 420 | 402 | 402 | 19,000 |
1987/05/25 | 420 | 420 | 420 | 420 | 10,000 |
1987/05/23 | 411 | 420 | 410 | 415 | 13,000 |
1987/05/22 | 400 | 411 | 400 | 411 | 50,000 |
1987/05/21 | 400 | 400 | 394 | 400 | 16,000 |
1987/05/20 | 392 | 393 | 392 | 393 | 10,000 |
1987/05/19 | 392 | 392 | 392 | 392 | 4,000 |
1987/05/18 | 390 | 390 | 390 | 390 | 4,000 |
1987/05/15 | 400 | 400 | 390 | 390 | 6,000 |
1987/05/14 | 390 | 400 | 390 | 390 | 12,000 |
1987/05/13 | 385 | 388 | 385 | 388 | 4,000 |
1987/05/12 | 391 | 391 | 390 | 390 | 5,000 |
1987/05/08 | 390 | 392 | 390 | 391 | 5,000 |
1987/05/07 | 386 | 390 | 386 | 390 | 7,000 |
1987/05/02 | 380 | 380 | 370 | 370 | 9,000 |
1987/05/01 | 390 | 390 | 380 | 380 | 3,000 |
1987/04/30 | 390 | 390 | 390 | 390 | 8,000 |
1987/04/27 | 380 | 380 | 380 | 380 | 1,000 |
1987/04/25 | 376 | 376 | 370 | 370 | 9,000 |
1987/04/24 | 370 | 371 | 370 | 371 | 8,000 |
1987/04/23 | 381 | 381 | 380 | 380 | 4,000 |
1987/04/22 | 380 | 380 | 380 | 380 | 17,000 |
1987/04/21 | 372 | 380 | 372 | 380 | 5,000 |
1987/04/20 | 370 | 370 | 370 | 370 | 13,000 |
1987/04/17 | 375 | 380 | 370 | 370 | 6,000 |
1987/04/16 | 380 | 380 | 375 | 380 | 6,000 |
1987/04/14 | 384 | 410 | 384 | 410 | 21,000 |
1987/04/10 | 390 | 394 | 389 | 394 | 18,000 |
1987/04/09 | 394 | 394 | 389 | 389 | 11,000 |
1987/04/08 | 400 | 400 | 398 | 400 | 5,000 |
1987/04/07 | 400 | 400 | 399 | 399 | 15,000 |
1987/04/06 | 400 | 400 | 400 | 400 | 8,000 |
1987/04/04 | 391 | 400 | 390 | 390 | 29,000 |
1987/04/03 | 390 | 395 | 385 | 395 | 14,000 |
1987/04/02 | 385 | 385 | 380 | 385 | 12,000 |
1987/04/01 | 375 | 375 | 375 | 375 | 1,000 |
1987/03/31 | 375 | 375 | 370 | 375 | 3,000 |
1987/03/30 | 370 | 373 | 367 | 370 | 33,000 |
1987/03/27 | 360 | 361 | 360 | 360 | 58,000 |
1987/03/26 | 370 | 370 | 345 | 355 | 107,000 |
1987/03/25 | 378 | 378 | 371 | 375 | 21,000 |
1987/03/24 | 380 | 380 | 375 | 380 | 21,000 |
1987/03/23 | 395 | 395 | 380 | 380 | 28,000 |
1987/03/20 | 397 | 397 | 396 | 397 | 4,000 |
1987/03/19 | 400 | 400 | 396 | 396 | 17,000 |
1987/03/18 | 405 | 406 | 400 | 400 | 21,000 |
1987/03/17 | 400 | 400 | 400 | 400 | 4,000 |
1987/03/16 | 395 | 400 | 395 | 400 | 13,000 |
1987/03/13 | 400 | 405 | 395 | 395 | 25,000 |
1987/03/12 | 398 | 400 | 397 | 398 | 10,000 |
1987/03/11 | 400 | 402 | 400 | 400 | 7,000 |
1987/03/10 | 405 | 405 | 401 | 401 | 5,000 |
1987/03/09 | 395 | 400 | 395 | 400 | 12,000 |
1987/03/07 | 403 | 405 | 397 | 400 | 14,000 |
1987/03/06 | 402 | 404 | 398 | 404 | 15,000 |
1987/03/05 | 400 | 404 | 400 | 403 | 4,000 |
1987/03/04 | 410 | 410 | 397 | 397 | 13,000 |
1987/03/03 | 410 | 415 | 410 | 410 | 13,000 |
1987/03/02 | 410 | 415 | 410 | 411 | 18,000 |
1987/02/28 | 419 | 420 | 419 | 420 | 8,000 |
1987/02/27 | 420 | 420 | 415 | 415 | 27,000 |
1987/02/26 | 428 | 428 | 415 | 415 | 38,000 |
1987/02/25 | 426 | 426 | 426 | 426 | 8,000 |
1987/02/24 | 430 | 433 | 420 | 421 | 29,000 |
1987/02/23 | 420 | 433 | 420 | 425 | 35,000 |
1987/02/20 | 420 | 425 | 418 | 420 | 59,000 |
1987/02/19 | 411 | 418 | 410 | 418 | 28,000 |
1987/02/18 | 420 | 420 | 410 | 410 | 14,000 |
1987/02/17 | 420 | 422 | 420 | 422 | 8,000 |
1987/02/16 | 425 | 425 | 420 | 420 | 8,000 |
1987/02/13 | 430 | 430 | 425 | 425 | 13,000 |
1987/02/12 | 424 | 425 | 424 | 425 | 3,000 |
1987/02/10 | 421 | 421 | 421 | 421 | 1,000 |
1987/02/09 | 421 | 421 | 420 | 421 | 8,000 |
1987/02/07 | 423 | 423 | 420 | 420 | 14,000 |
1987/02/06 | 425 | 425 | 420 | 421 | 12,000 |
1987/02/05 | 430 | 430 | 421 | 421 | 17,000 |
1987/02/04 | 421 | 421 | 421 | 421 | 3,000 |
1987/02/03 | 426 | 426 | 420 | 420 | 9,000 |
1987/02/02 | 431 | 433 | 430 | 430 | 18,000 |
1987/01/31 | 431 | 431 | 431 | 431 | 2,000 |
1987/01/30 | 430 | 430 | 430 | 430 | 5,000 |
1987/01/29 | 446 | 446 | 440 | 440 | 23,000 |
1987/01/28 | 445 | 450 | 445 | 450 | 9,000 |
1987/01/26 | 441 | 441 | 440 | 440 | 9,000 |
1987/01/24 | 446 | 446 | 440 | 441 | 4,000 |
1987/01/23 | 445 | 447 | 445 | 447 | 6,000 |
1987/01/22 | 450 | 450 | 445 | 447 | 9,000 |
1987/01/21 | 445 | 450 | 445 | 450 | 2,000 |
1987/01/20 | 459 | 460 | 450 | 450 | 5,000 |
1987/01/19 | 465 | 465 | 460 | 460 | 4,000 |
1987/01/16 | 460 | 460 | 460 | 460 | 1,000 |
1987/01/14 | 461 | 461 | 450 | 450 | 4,000 |
1987/01/13 | 460 | 460 | 460 | 460 | 21,000 |
1987/01/12 | 463 | 463 | 460 | 461 | 6,000 |
1987/01/09 | 465 | 465 | 460 | 460 | 6,000 |
1987/01/08 | 470 | 470 | 470 | 470 | 2,000 |
1987/01/07 | 460 | 460 | 460 | 460 | 5,000 |
1987/01/06 | 485 | 485 | 485 | 485 | 7,000 |
1987/01/05 | 495 | 495 | 490 | 490 | 6,000 |