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 |
---|---|---|---|---|---|
1988/12/28 | 684 | 684 | 675 | 684 | 14,000 |
1988/12/27 | 685 | 685 | 668 | 668 | 12,000 |
1988/12/26 | 680 | 680 | 665 | 665 | 11,000 |
1988/12/24 | 685 | 686 | 680 | 680 | 17,000 |
1988/12/23 | 700 | 700 | 685 | 685 | 12,000 |
1988/12/22 | 699 | 700 | 690 | 690 | 17,000 |
1988/12/21 | 705 | 710 | 703 | 703 | 4,000 |
1988/12/20 | 720 | 720 | 705 | 705 | 11,000 |
1988/12/19 | 701 | 710 | 701 | 703 | 7,000 |
1988/12/16 | 710 | 710 | 691 | 691 | 14,000 |
1988/12/15 | 719 | 719 | 713 | 713 | 17,000 |
1988/12/14 | 713 | 720 | 713 | 713 | 10,000 |
1988/12/13 | 723 | 723 | 703 | 703 | 4,000 |
1988/12/12 | 726 | 729 | 725 | 725 | 10,000 |
1988/12/09 | 715 | 729 | 715 | 729 | 17,000 |
1988/12/08 | 706 | 710 | 703 | 703 | 16,000 |
1988/12/07 | 702 | 703 | 702 | 703 | 7,000 |
1988/12/06 | 701 | 702 | 701 | 701 | 4,000 |
1988/12/05 | 691 | 701 | 691 | 701 | 8,000 |
1988/12/03 | 729 | 729 | 710 | 710 | 7,000 |
1988/12/02 | 702 | 722 | 702 | 722 | 16,000 |
1988/12/01 | 728 | 728 | 720 | 720 | 14,000 |
1988/11/30 | 725 | 730 | 720 | 727 | 27,000 |
1988/11/29 | 721 | 728 | 720 | 720 | 15,000 |
1988/11/28 | 724 | 734 | 720 | 720 | 17,000 |
1988/11/26 | 700 | 715 | 700 | 705 | 22,000 |
1988/11/25 | 699 | 699 | 690 | 690 | 17,000 |
1988/11/24 | 670 | 671 | 660 | 671 | 14,000 |
1988/11/22 | 670 | 690 | 670 | 670 | 14,000 |
1988/11/21 | 676 | 676 | 675 | 675 | 3,000 |
1988/11/18 | 691 | 691 | 665 | 665 | 19,000 |
1988/11/17 | 690 | 699 | 685 | 690 | 14,000 |
1988/11/16 | 690 | 690 | 685 | 685 | 4,000 |
1988/11/15 | 666 | 680 | 666 | 680 | 6,000 |
1988/11/14 | 660 | 661 | 656 | 656 | 5,000 |
1988/11/11 | 669 | 670 | 669 | 670 | 3,000 |
1988/11/10 | 656 | 670 | 656 | 670 | 3,000 |
1988/11/09 | 651 | 670 | 651 | 651 | 14,000 |
1988/11/08 | 650 | 650 | 650 | 650 | 8,000 |
1988/11/07 | 650 | 650 | 650 | 650 | 4,000 |
1988/11/05 | 666 | 666 | 666 | 666 | 8,000 |
1988/11/04 | 700 | 700 | 700 | 700 | 30,000 |
1988/11/01 | 641 | 650 | 637 | 645 | 11,000 |
1988/10/31 | 625 | 625 | 623 | 625 | 19,000 |
1988/10/28 | 623 | 624 | 622 | 623 | 36,000 |
1988/10/27 | 630 | 630 | 623 | 623 | 11,000 |
1988/10/26 | 623 | 623 | 623 | 623 | 2,000 |
1988/10/25 | 623 | 623 | 623 | 623 | 3,000 |
1988/10/24 | 630 | 630 | 621 | 621 | 9,000 |
1988/10/22 | 621 | 621 | 621 | 621 | 4,000 |
1988/10/21 | 640 | 640 | 621 | 621 | 14,000 |
1988/10/20 | 630 | 640 | 621 | 640 | 6,000 |
1988/10/18 | 640 | 640 | 630 | 630 | 4,000 |
1988/10/17 | 640 | 640 | 620 | 620 | 36,000 |
1988/10/14 | 641 | 641 | 630 | 630 | 6,000 |
1988/10/13 | 650 | 650 | 650 | 650 | 8,000 |
1988/10/12 | 660 | 670 | 660 | 660 | 10,000 |
1988/10/11 | 670 | 670 | 670 | 670 | 5,000 |
1988/10/07 | 679 | 679 | 670 | 670 | 8,000 |
1988/10/06 | 685 | 685 | 680 | 680 | 9,000 |
1988/10/05 | 690 | 700 | 680 | 700 | 9,000 |
1988/10/04 | 695 | 695 | 680 | 690 | 13,000 |
1988/10/03 | 689 | 689 | 685 | 685 | 5,000 |
1988/10/01 | 680 | 680 | 680 | 680 | 5,000 |
1988/09/30 | 690 | 690 | 680 | 680 | 5,000 |
1988/09/28 | 700 | 710 | 700 | 710 | 7,000 |
1988/09/27 | 699 | 699 | 680 | 680 | 17,000 |
1988/09/26 | 709 | 710 | 700 | 710 | 15,000 |
1988/09/24 | 720 | 720 | 701 | 710 | 8,000 |
1988/09/22 | 720 | 740 | 720 | 729 | 6,000 |
1988/09/21 | 712 | 712 | 701 | 711 | 9,000 |
1988/09/20 | 740 | 741 | 711 | 711 | 30,000 |
1988/09/19 | 750 | 750 | 750 | 750 | 28,000 |
1988/09/14 | 640 | 661 | 640 | 660 | 14,000 |
1988/09/13 | 641 | 650 | 641 | 650 | 4,000 |
1988/09/12 | 645 | 645 | 630 | 630 | 4,000 |
1988/09/09 | 660 | 660 | 658 | 659 | 7,000 |
1988/09/08 | 665 | 665 | 660 | 660 | 15,000 |
1988/09/07 | 661 | 661 | 650 | 660 | 6,000 |
1988/09/06 | 660 | 661 | 660 | 661 | 7,000 |
1988/09/05 | 634 | 646 | 634 | 640 | 10,000 |
1988/09/03 | 650 | 650 | 628 | 628 | 8,000 |
1988/09/02 | 660 | 660 | 653 | 653 | 2,000 |
1988/09/01 | 675 | 675 | 660 | 660 | 9,000 |
1988/08/31 | 673 | 673 | 673 | 673 | 1,000 |
1988/08/30 | 671 | 671 | 670 | 670 | 2,000 |
1988/08/29 | 675 | 675 | 670 | 670 | 4,000 |
1988/08/27 | 681 | 681 | 675 | 675 | 4,000 |
1988/08/26 | 681 | 681 | 671 | 671 | 7,000 |
1988/08/25 | 676 | 680 | 676 | 680 | 2,000 |
1988/08/24 | 670 | 670 | 670 | 670 | 2,000 |
1988/08/23 | 700 | 700 | 690 | 690 | 16,000 |
1988/08/22 | 700 | 700 | 700 | 700 | 10,000 |
1988/08/19 | 700 | 701 | 700 | 701 | 13,000 |
1988/08/18 | 720 | 720 | 700 | 700 | 5,000 |
1988/08/17 | 720 | 730 | 720 | 720 | 3,000 |
1988/08/16 | 715 | 730 | 715 | 730 | 18,000 |
1988/08/15 | 725 | 725 | 725 | 725 | 1,000 |
1988/08/12 | 710 | 720 | 710 | 715 | 5,000 |
1988/08/11 | 702 | 702 | 700 | 700 | 16,000 |
1988/08/10 | 725 | 725 | 695 | 700 | 15,000 |
1988/08/09 | 730 | 730 | 730 | 730 | 12,000 |
1988/08/08 | 730 | 735 | 730 | 730 | 9,000 |
1988/08/06 | 730 | 730 | 730 | 730 | 12,000 |
1988/08/05 | 735 | 735 | 730 | 730 | 10,000 |
1988/08/04 | 740 | 740 | 730 | 735 | 8,000 |
1988/08/03 | 736 | 740 | 736 | 740 | 4,000 |
1988/08/02 | 746 | 746 | 736 | 736 | 13,000 |
1988/08/01 | 725 | 736 | 725 | 736 | 6,000 |
1988/07/30 | 710 | 725 | 710 | 725 | 11,000 |
1988/07/29 | 711 | 711 | 711 | 711 | 1,000 |
1988/07/28 | 701 | 730 | 700 | 700 | 23,000 |
1988/07/26 | 700 | 700 | 700 | 700 | 14,000 |
1988/07/25 | 750 | 750 | 731 | 731 | 15,000 |
1988/07/23 | 740 | 750 | 740 | 745 | 9,000 |
1988/07/22 | 771 | 771 | 740 | 745 | 15,000 |
1988/07/21 | 767 | 771 | 767 | 771 | 9,000 |
1988/07/20 | 751 | 757 | 750 | 757 | 22,000 |
1988/07/19 | 760 | 760 | 750 | 756 | 23,000 |
1988/07/18 | 760 | 760 | 750 | 760 | 9,000 |
1988/07/15 | 770 | 770 | 770 | 770 | 12,000 |
1988/07/14 | 790 | 800 | 780 | 780 | 9,000 |
1988/07/13 | 791 | 800 | 790 | 800 | 40,000 |
1988/07/12 | 752 | 752 | 750 | 750 | 38,000 |
1988/07/11 | 780 | 780 | 750 | 750 | 31,000 |
1988/07/08 | 780 | 780 | 765 | 766 | 7,000 |
1988/07/07 | 770 | 780 | 770 | 780 | 16,000 |
1988/07/06 | 776 | 781 | 770 | 770 | 14,000 |
1988/07/05 | 780 | 786 | 780 | 786 | 7,000 |
1988/07/04 | 771 | 790 | 771 | 776 | 4,000 |
1988/07/02 | 770 | 770 | 765 | 765 | 19,000 |
1988/07/01 | 789 | 790 | 761 | 770 | 16,000 |
1988/06/30 | 814 | 820 | 782 | 795 | 105,000 |
1988/06/29 | 805 | 813 | 790 | 813 | 49,000 |
1988/06/28 | 811 | 815 | 801 | 801 | 28,000 |
1988/06/27 | 800 | 824 | 800 | 800 | 21,000 |
1988/06/25 | 815 | 820 | 800 | 800 | 30,000 |
1988/06/24 | 820 | 830 | 800 | 805 | 40,000 |
1988/06/23 | 820 | 830 | 820 | 825 | 78,000 |
1988/06/22 | 770 | 780 | 770 | 780 | 33,000 |
1988/06/21 | 763 | 775 | 762 | 762 | 42,000 |
1988/06/20 | 770 | 771 | 761 | 761 | 30,000 |
1988/06/17 | 778 | 780 | 761 | 761 | 30,000 |
1988/06/16 | 772 | 780 | 770 | 774 | 30,000 |
1988/06/15 | 760 | 775 | 760 | 771 | 32,000 |
1988/06/14 | 773 | 773 | 750 | 751 | 36,000 |
1988/06/13 | 750 | 770 | 750 | 770 | 23,000 |
1988/06/10 | 770 | 775 | 761 | 763 | 25,000 |
1988/06/09 | 765 | 780 | 761 | 761 | 41,000 |
1988/06/08 | 775 | 780 | 761 | 761 | 42,000 |
1988/06/07 | 795 | 800 | 777 | 777 | 31,000 |
1988/06/06 | 780 | 790 | 780 | 780 | 36,000 |
1988/06/04 | 775 | 776 | 770 | 775 | 11,000 |
1988/06/02 | 788 | 800 | 780 | 800 | 14,000 |
1988/05/31 | 810 | 810 | 800 | 809 | 19,000 |
1988/05/30 | 810 | 820 | 810 | 810 | 17,000 |
1988/05/28 | 830 | 840 | 829 | 835 | 22,000 |
1988/05/27 | 790 | 848 | 790 | 831 | 344,000 |
1988/05/26 | 790 | 790 | 775 | 780 | 23,000 |
1988/05/25 | 770 | 790 | 770 | 790 | 26,000 |
1988/05/24 | 767 | 770 | 750 | 770 | 66,000 |
1988/05/23 | 775 | 780 | 767 | 767 | 40,000 |
1988/05/20 | 785 | 785 | 765 | 770 | 38,000 |
1988/05/19 | 780 | 790 | 770 | 770 | 60,000 |
1988/05/18 | 780 | 790 | 780 | 781 | 28,000 |
1988/05/17 | 790 | 800 | 783 | 785 | 25,000 |
1988/05/16 | 800 | 800 | 790 | 790 | 21,000 |
1988/05/13 | 780 | 780 | 770 | 770 | 27,000 |
1988/05/12 | 780 | 780 | 750 | 779 | 41,000 |
1988/05/11 | 800 | 800 | 780 | 780 | 32,000 |
1988/05/10 | 800 | 813 | 795 | 800 | 46,000 |
1988/05/09 | 830 | 840 | 829 | 830 | 17,000 |
1988/05/07 | 829 | 830 | 829 | 830 | 9,000 |
1988/05/06 | 840 | 840 | 830 | 830 | 14,000 |
1988/05/02 | 856 | 870 | 840 | 840 | 50,000 |
1988/04/28 | 776 | 806 | 775 | 806 | 21,000 |
1988/04/27 | 783 | 789 | 775 | 775 | 30,000 |
1988/04/26 | 795 | 795 | 780 | 780 | 34,000 |
1988/04/25 | 791 | 805 | 790 | 795 | 38,000 |
1988/04/23 | 791 | 796 | 785 | 785 | 24,000 |
1988/04/22 | 796 | 805 | 790 | 791 | 72,000 |
1988/04/21 | 811 | 811 | 795 | 795 | 42,000 |
1988/04/20 | 815 | 815 | 805 | 810 | 27,000 |
1988/04/19 | 810 | 840 | 795 | 795 | 62,000 |
1988/04/18 | 834 | 840 | 820 | 820 | 25,000 |
1988/04/15 | 840 | 865 | 839 | 865 | 38,000 |
1988/04/14 | 845 | 879 | 840 | 870 | 38,000 |
1988/04/13 | 849 | 849 | 843 | 843 | 19,000 |
1988/04/12 | 803 | 810 | 795 | 810 | 64,000 |
1988/04/11 | 812 | 821 | 785 | 803 | 57,000 |
1988/04/08 | 828 | 835 | 815 | 821 | 27,000 |
1988/04/07 | 851 | 855 | 828 | 828 | 27,000 |
1988/04/06 | 852 | 870 | 841 | 841 | 65,000 |
1988/04/05 | 856 | 860 | 851 | 851 | 34,000 |
1988/04/04 | 867 | 867 | 850 | 850 | 17,000 |
1988/04/02 | 853 | 865 | 850 | 856 | 17,000 |
1988/04/01 | 880 | 881 | 850 | 852 | 47,000 |
1988/03/31 | 900 | 900 | 880 | 880 | 26,000 |
1988/03/30 | 918 | 918 | 900 | 900 | 120,000 |
1988/03/29 | 870 | 910 | 870 | 908 | 35,000 |
1988/03/28 | 840 | 850 | 840 | 850 | 32,000 |
1988/03/26 | 848 | 848 | 839 | 841 | 72,000 |
1988/03/25 | 861 | 881 | 856 | 858 | 74,000 |
1988/03/24 | 920 | 930 | 881 | 881 | 125,000 |
1988/03/23 | 904 | 930 | 900 | 920 | 140,000 |
1988/03/22 | 965 | 965 | 891 | 891 | 233,000 |
1988/03/18 | 955 | 991 | 940 | 955 | 768,000 |
1988/03/17 | 880 | 930 | 880 | 925 | 653,000 |
1988/03/16 | 840 | 874 | 830 | 870 | 304,000 |
1988/03/15 | 845 | 850 | 836 | 841 | 209,000 |
1988/03/14 | 825 | 850 | 825 | 850 | 252,000 |
1988/03/11 | 809 | 830 | 791 | 830 | 114,000 |
1988/03/10 | 830 | 830 | 801 | 812 | 157,000 |
1988/03/09 | 799 | 820 | 799 | 811 | 155,000 |
1988/03/08 | 800 | 805 | 785 | 785 | 98,000 |
1988/03/07 | 790 | 800 | 784 | 800 | 53,000 |
1988/03/05 | 771 | 780 | 770 | 770 | 11,000 |
1988/03/04 | 750 | 780 | 750 | 770 | 30,000 |
1988/03/03 | 794 | 795 | 770 | 770 | 45,000 |
1988/03/02 | 770 | 800 | 749 | 795 | 75,000 |
1988/03/01 | 771 | 780 | 771 | 773 | 56,000 |
1988/02/29 | 790 | 795 | 779 | 790 | 31,000 |
1988/02/27 | 798 | 798 | 790 | 798 | 62,000 |
1988/02/26 | 820 | 825 | 800 | 800 | 110,000 |
1988/02/25 | 834 | 834 | 800 | 815 | 253,000 |
1988/02/24 | 800 | 824 | 790 | 824 | 172,000 |
1988/02/23 | 800 | 805 | 790 | 790 | 101,000 |
1988/02/22 | 801 | 830 | 780 | 780 | 81,000 |
1988/02/19 | 830 | 840 | 780 | 780 | 391,000 |
1988/02/18 | 723 | 800 | 723 | 800 | 240,000 |
1988/02/17 | 727 | 745 | 724 | 730 | 52,000 |
1988/02/16 | 740 | 750 | 737 | 737 | 57,000 |
1988/02/15 | 740 | 750 | 730 | 750 | 84,000 |
1988/02/12 | 730 | 740 | 701 | 740 | 76,000 |
1988/02/10 | 737 | 750 | 720 | 720 | 112,000 |
1988/02/09 | 764 | 765 | 725 | 750 | 178,000 |
1988/02/08 | 765 | 775 | 750 | 766 | 304,000 |
1988/02/06 | 740 | 759 | 716 | 745 | 406,000 |
1988/02/05 | 740 | 771 | 730 | 750 | 918,000 |
1988/02/04 | 649 | 730 | 641 | 708 | 470,000 |
1988/02/03 | 610 | 640 | 601 | 640 | 83,000 |
1988/02/02 | 590 | 600 | 589 | 590 | 57,000 |
1988/02/01 | 571 | 575 | 571 | 573 | 10,000 |
1988/01/30 | 566 | 570 | 566 | 570 | 8,000 |
1988/01/29 | 579 | 579 | 565 | 565 | 18,000 |
1988/01/28 | 550 | 591 | 550 | 591 | 28,000 |
1988/01/27 | 530 | 540 | 530 | 540 | 20,000 |
1988/01/26 | 540 | 540 | 520 | 520 | 41,000 |
1988/01/25 | 536 | 544 | 520 | 520 | 25,000 |
1988/01/23 | 530 | 544 | 530 | 544 | 2,000 |
1988/01/22 | 540 | 540 | 525 | 530 | 7,000 |
1988/01/21 | 543 | 545 | 538 | 545 | 9,000 |
1988/01/20 | 540 | 550 | 540 | 545 | 13,000 |
1988/01/19 | 535 | 535 | 520 | 520 | 3,000 |
1988/01/18 | 540 | 550 | 512 | 512 | 15,000 |
1988/01/13 | 539 | 539 | 539 | 539 | 2,000 |
1988/01/12 | 530 | 540 | 530 | 540 | 6,000 |
1988/01/11 | 540 | 540 | 540 | 540 | 1,000 |
1988/01/08 | 550 | 550 | 525 | 530 | 10,000 |
1988/01/07 | 550 | 550 | 548 | 548 | 7,000 |
1988/01/05 | 520 | 520 | 520 | 520 | 4,000 |
1988/01/04 | 510 | 510 | 510 | 510 | 6,000 |