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 |
---|---|---|---|---|---|
1989/12/29 | 1,070 | 1,090 | 1,070 | 1,080 | 5,000 |
1989/12/28 | 1,090 | 1,100 | 1,070 | 1,070 | 25,000 |
1989/12/27 | 1,120 | 1,130 | 1,100 | 1,100 | 15,000 |
1989/12/26 | 1,110 | 1,120 | 1,100 | 1,100 | 35,000 |
1989/12/25 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
1989/12/22 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 |
1989/12/21 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 |
1989/12/20 | 1,150 | 1,150 | 1,140 | 1,140 | 22,000 |
1989/12/19 | 1,170 | 1,180 | 1,140 | 1,140 | 61,000 |
1989/12/18 | 1,190 | 1,200 | 1,150 | 1,160 | 23,000 |
1989/12/15 | 1,240 | 1,250 | 1,210 | 1,210 | 52,000 |
1989/12/14 | 1,260 | 1,260 | 1,230 | 1,230 | 45,000 |
1989/12/13 | 1,190 | 1,270 | 1,190 | 1,250 | 114,000 |
1989/12/12 | 1,150 | 1,170 | 1,150 | 1,170 | 63,000 |
1989/12/11 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 |
1989/12/08 | 1,190 | 1,190 | 1,150 | 1,150 | 35,000 |
1989/12/07 | 1,180 | 1,190 | 1,160 | 1,190 | 94,000 |
1989/12/06 | 1,150 | 1,180 | 1,120 | 1,180 | 60,000 |
1989/12/05 | 1,190 | 1,190 | 1,160 | 1,160 | 28,000 |
1989/12/04 | 1,200 | 1,210 | 1,180 | 1,180 | 44,000 |
1989/12/01 | 1,170 | 1,200 | 1,170 | 1,190 | 68,000 |
1989/11/30 | 1,170 | 1,200 | 1,140 | 1,180 | 74,000 |
1989/11/29 | 1,220 | 1,220 | 1,190 | 1,190 | 101,000 |
1989/11/28 | 1,240 | 1,300 | 1,220 | 1,220 | 90,000 |
1989/11/27 | 1,240 | 1,280 | 1,230 | 1,240 | 100,000 |
1989/11/24 | 1,290 | 1,310 | 1,220 | 1,240 | 100,000 |
1989/11/22 | 1,320 | 1,340 | 1,280 | 1,280 | 202,000 |
1989/11/21 | 1,380 | 1,380 | 1,320 | 1,320 | 260,000 |
1989/11/20 | 1,300 | 1,420 | 1,290 | 1,340 | 513,000 |
1989/11/17 | 1,270 | 1,290 | 1,250 | 1,290 | 208,000 |
1989/11/16 | 1,310 | 1,340 | 1,250 | 1,270 | 297,000 |
1989/11/15 | 1,320 | 1,390 | 1,220 | 1,290 | 937,000 |
1989/11/14 | 1,200 | 1,350 | 1,190 | 1,310 | 1,249,000 |
1989/11/13 | 1,050 | 1,200 | 1,050 | 1,180 | 736,000 |
1989/11/10 | 1,010 | 1,020 | 1,000 | 1,020 | 159,000 |
1989/11/09 | 1,020 | 1,020 | 995 | 1,010 | 130,000 |
1989/11/08 | 1,000 | 1,040 | 995 | 1,020 | 393,000 |
1989/11/07 | 964 | 1,000 | 963 | 980 | 89,000 |
1989/11/06 | 950 | 970 | 950 | 963 | 30,000 |
1989/11/02 | 949 | 950 | 945 | 950 | 46,000 |
1989/11/01 | 955 | 960 | 950 | 950 | 29,000 |
1989/10/31 | 935 | 950 | 932 | 950 | 23,000 |
1989/10/30 | 940 | 950 | 939 | 939 | 25,000 |
1989/10/27 | 980 | 980 | 940 | 940 | 81,000 |
1989/10/26 | 1,000 | 1,000 | 980 | 989 | 73,000 |
1989/10/25 | 1,020 | 1,030 | 1,000 | 1,020 | 180,000 |
1989/10/24 | 965 | 1,040 | 965 | 1,020 | 433,000 |
1989/10/23 | 936 | 980 | 931 | 975 | 216,000 |
1989/10/20 | 927 | 940 | 920 | 936 | 108,000 |
1989/10/19 | 924 | 925 | 910 | 917 | 41,000 |
1989/10/18 | 944 | 944 | 916 | 928 | 67,000 |
1989/10/17 | 890 | 945 | 880 | 945 | 106,000 |
1989/10/16 | 880 | 880 | 850 | 860 | 38,000 |
1989/10/13 | 890 | 910 | 890 | 910 | 60,000 |
1989/10/12 | 909 | 910 | 885 | 890 | 45,000 |
1989/10/11 | 910 | 910 | 900 | 910 | 90,000 |
1989/10/09 | 900 | 905 | 890 | 904 | 73,000 |
1989/10/06 | 862 | 898 | 862 | 894 | 41,000 |
1989/10/05 | 850 | 860 | 846 | 860 | 31,000 |
1989/10/04 | 845 | 850 | 845 | 846 | 18,000 |
1989/10/03 | 846 | 850 | 845 | 850 | 19,000 |
1989/10/02 | 845 | 850 | 844 | 845 | 25,000 |
1989/09/29 | 849 | 850 | 845 | 845 | 25,000 |
1989/09/28 | 848 | 850 | 845 | 849 | 31,000 |
1989/09/27 | 848 | 850 | 831 | 845 | 22,000 |
1989/09/26 | 851 | 852 | 848 | 850 | 18,000 |
1989/09/25 | 850 | 850 | 845 | 849 | 16,000 |
1989/09/22 | 841 | 850 | 840 | 843 | 20,000 |
1989/09/21 | 835 | 842 | 835 | 841 | 12,000 |
1989/09/20 | 840 | 840 | 830 | 830 | 23,000 |
1989/09/19 | 840 | 849 | 840 | 840 | 17,000 |
1989/09/18 | 845 | 850 | 830 | 850 | 26,000 |
1989/09/14 | 855 | 855 | 845 | 846 | 10,000 |
1989/09/13 | 840 | 855 | 840 | 855 | 4,000 |
1989/09/12 | 827 | 830 | 826 | 830 | 16,000 |
1989/09/11 | 850 | 850 | 822 | 823 | 25,000 |
1989/09/08 | 857 | 862 | 850 | 850 | 19,000 |
1989/09/07 | 855 | 855 | 852 | 855 | 24,000 |
1989/09/06 | 895 | 895 | 875 | 885 | 24,000 |
1989/09/05 | 894 | 895 | 882 | 895 | 42,000 |
1989/09/04 | 891 | 895 | 882 | 885 | 29,000 |
1989/09/01 | 885 | 890 | 851 | 851 | 58,000 |
1989/08/31 | 900 | 900 | 895 | 895 | 66,000 |
1989/08/30 | 905 | 905 | 895 | 895 | 117,000 |
1989/08/29 | 886 | 900 | 880 | 880 | 99,000 |
1989/08/28 | 865 | 885 | 860 | 885 | 70,000 |
1989/08/25 | 870 | 870 | 826 | 826 | 46,000 |
1989/08/24 | 870 | 872 | 870 | 871 | 29,000 |
1989/08/23 | 878 | 884 | 865 | 870 | 50,000 |
1989/08/22 | 865 | 890 | 860 | 884 | 41,000 |
1989/08/21 | 870 | 873 | 865 | 865 | 27,000 |
1989/08/18 | 898 | 900 | 861 | 892 | 120,000 |
1989/08/17 | 900 | 910 | 895 | 905 | 263,000 |
1989/08/16 | 885 | 895 | 880 | 895 | 495,000 |
1989/08/15 | 820 | 875 | 820 | 865 | 202,000 |
1989/08/14 | 820 | 825 | 812 | 816 | 33,000 |
1989/08/11 | 805 | 810 | 804 | 805 | 31,000 |
1989/08/10 | 810 | 810 | 802 | 803 | 35,000 |
1989/08/09 | 798 | 810 | 798 | 800 | 56,000 |
1989/08/08 | 797 | 798 | 795 | 796 | 22,000 |
1989/08/07 | 790 | 798 | 790 | 794 | 10,000 |
1989/08/04 | 792 | 792 | 785 | 785 | 6,000 |
1989/08/03 | 775 | 790 | 770 | 790 | 19,000 |
1989/08/02 | 798 | 798 | 771 | 775 | 16,000 |
1989/08/01 | 789 | 798 | 789 | 798 | 22,000 |
1989/07/31 | 781 | 800 | 777 | 789 | 19,000 |
1989/07/28 | 794 | 794 | 775 | 775 | 12,000 |
1989/07/27 | 788 | 798 | 788 | 790 | 13,000 |
1989/07/26 | 780 | 790 | 780 | 783 | 13,000 |
1989/07/25 | 780 | 780 | 770 | 770 | 2,000 |
1989/07/24 | 760 | 761 | 760 | 761 | 2,000 |
1989/07/21 | 755 | 780 | 755 | 770 | 19,000 |
1989/07/20 | 755 | 755 | 753 | 755 | 10,000 |
1989/07/19 | 760 | 770 | 755 | 755 | 16,000 |
1989/07/18 | 770 | 770 | 765 | 765 | 17,000 |
1989/07/17 | 780 | 780 | 774 | 774 | 6,000 |
1989/07/14 | 778 | 795 | 778 | 780 | 7,000 |
1989/07/13 | 775 | 785 | 770 | 784 | 8,000 |
1989/07/12 | 771 | 780 | 765 | 765 | 18,000 |
1989/07/11 | 794 | 795 | 790 | 790 | 13,000 |
1989/07/10 | 798 | 798 | 795 | 795 | 12,000 |
1989/07/07 | 799 | 799 | 790 | 798 | 22,000 |
1989/07/06 | 789 | 794 | 789 | 794 | 13,000 |
1989/07/05 | 790 | 795 | 790 | 790 | 27,000 |
1989/07/04 | 770 | 780 | 760 | 760 | 5,000 |
1989/07/03 | 755 | 760 | 740 | 760 | 12,000 |
1989/06/30 | 759 | 778 | 756 | 756 | 13,000 |
1989/06/29 | 753 | 758 | 753 | 754 | 14,000 |
1989/06/28 | 770 | 778 | 751 | 753 | 23,000 |
1989/06/27 | 770 | 780 | 770 | 780 | 6,000 |
1989/06/26 | 780 | 790 | 775 | 775 | 12,000 |
1989/06/23 | 790 | 798 | 785 | 790 | 21,000 |
1989/06/22 | 790 | 800 | 790 | 799 | 29,000 |
1989/06/21 | 770 | 780 | 770 | 780 | 13,000 |
1989/06/20 | 750 | 755 | 750 | 755 | 26,000 |
1989/06/19 | 755 | 760 | 750 | 750 | 18,000 |
1989/06/16 | 770 | 770 | 755 | 755 | 8,000 |
1989/06/15 | 755 | 760 | 750 | 760 | 12,000 |
1989/06/14 | 760 | 760 | 755 | 755 | 10,000 |
1989/06/13 | 770 | 770 | 760 | 761 | 5,000 |
1989/06/08 | 750 | 762 | 750 | 758 | 21,000 |
1989/06/07 | 760 | 760 | 759 | 759 | 7,000 |
1989/06/06 | 785 | 785 | 765 | 775 | 22,000 |
1989/06/05 | 790 | 800 | 786 | 786 | 33,000 |
1989/06/02 | 780 | 792 | 775 | 792 | 21,000 |
1989/06/01 | 780 | 790 | 780 | 780 | 9,000 |
1989/05/31 | 790 | 790 | 790 | 790 | 10,000 |
1989/05/30 | 781 | 783 | 781 | 781 | 8,000 |
1989/05/29 | 799 | 800 | 780 | 781 | 9,000 |
1989/05/26 | 790 | 800 | 780 | 800 | 17,000 |
1989/05/25 | 780 | 780 | 765 | 765 | 20,000 |
1989/05/24 | 800 | 800 | 780 | 780 | 20,000 |
1989/05/23 | 802 | 802 | 780 | 790 | 34,000 |
1989/05/22 | 805 | 807 | 800 | 803 | 26,000 |
1989/05/19 | 780 | 818 | 780 | 818 | 67,000 |
1989/05/18 | 759 | 777 | 755 | 775 | 44,000 |
1989/05/17 | 760 | 760 | 730 | 754 | 29,000 |
1989/05/16 | 760 | 760 | 750 | 760 | 15,000 |
1989/05/15 | 761 | 762 | 760 | 760 | 7,000 |
1989/05/12 | 768 | 768 | 760 | 760 | 21,000 |
1989/05/11 | 760 | 770 | 760 | 769 | 17,000 |
1989/05/10 | 770 | 770 | 769 | 770 | 24,000 |
1989/05/09 | 735 | 750 | 732 | 745 | 55,000 |
1989/05/08 | 725 | 735 | 715 | 730 | 18,000 |
1989/05/02 | 738 | 739 | 730 | 735 | 13,000 |
1989/05/01 | 740 | 740 | 730 | 740 | 4,000 |
1989/04/28 | 730 | 730 | 718 | 730 | 15,000 |
1989/04/27 | 725 | 725 | 722 | 722 | 8,000 |
1989/04/26 | 720 | 730 | 720 | 729 | 14,000 |
1989/04/25 | 716 | 716 | 716 | 716 | 2,000 |
1989/04/24 | 729 | 730 | 716 | 716 | 29,000 |
1989/04/21 | 722 | 728 | 722 | 728 | 3,000 |
1989/04/20 | 730 | 730 | 722 | 722 | 6,000 |
1989/04/19 | 725 | 725 | 725 | 725 | 8,000 |
1989/04/18 | 726 | 730 | 722 | 722 | 15,000 |
1989/04/17 | 721 | 721 | 720 | 720 | 7,000 |
1989/04/14 | 710 | 710 | 706 | 710 | 21,000 |
1989/04/13 | 720 | 730 | 715 | 715 | 9,000 |
1989/04/12 | 715 | 715 | 710 | 715 | 14,000 |
1989/04/11 | 710 | 715 | 710 | 710 | 10,000 |
1989/04/10 | 707 | 710 | 705 | 710 | 20,000 |
1989/04/07 | 705 | 705 | 705 | 705 | 1,000 |
1989/04/06 | 710 | 710 | 705 | 705 | 15,000 |
1989/04/05 | 712 | 715 | 710 | 711 | 7,000 |
1989/04/04 | 710 | 715 | 710 | 715 | 13,000 |
1989/04/03 | 707 | 715 | 707 | 715 | 8,000 |
1989/03/31 | 715 | 715 | 705 | 705 | 20,000 |
1989/03/30 | 700 | 700 | 680 | 680 | 26,000 |
1989/03/29 | 710 | 715 | 700 | 715 | 10,000 |
1989/03/28 | 692 | 720 | 692 | 720 | 17,000 |
1989/03/27 | 691 | 691 | 691 | 691 | 2,000 |
1989/03/24 | 701 | 710 | 690 | 690 | 27,000 |
1989/03/23 | 700 | 705 | 700 | 700 | 10,000 |
1989/03/22 | 700 | 703 | 690 | 690 | 29,000 |
1989/03/20 | 710 | 710 | 702 | 710 | 13,000 |
1989/03/17 | 720 | 720 | 700 | 700 | 47,000 |
1989/03/16 | 716 | 716 | 700 | 710 | 40,000 |
1989/03/15 | 712 | 717 | 711 | 712 | 13,000 |
1989/03/14 | 734 | 734 | 710 | 710 | 21,000 |
1989/03/13 | 720 | 735 | 720 | 734 | 10,000 |
1989/03/10 | 732 | 735 | 721 | 721 | 8,000 |
1989/03/09 | 730 | 730 | 721 | 722 | 10,000 |
1989/03/08 | 732 | 733 | 721 | 725 | 16,000 |
1989/03/07 | 730 | 730 | 729 | 730 | 5,000 |
1989/03/06 | 729 | 729 | 726 | 728 | 6,000 |
1989/03/03 | 725 | 728 | 725 | 728 | 4,000 |
1989/03/02 | 725 | 725 | 725 | 725 | 3,000 |
1989/03/01 | 724 | 725 | 720 | 720 | 24,000 |
1989/02/28 | 725 | 725 | 722 | 722 | 20,000 |
1989/02/27 | 722 | 722 | 721 | 721 | 14,000 |
1989/02/23 | 723 | 725 | 720 | 720 | 18,000 |
1989/02/22 | 720 | 720 | 720 | 720 | 1,000 |
1989/02/21 | 729 | 735 | 729 | 735 | 9,000 |
1989/02/20 | 740 | 740 | 730 | 730 | 9,000 |
1989/02/17 | 735 | 742 | 730 | 730 | 24,000 |
1989/02/16 | 740 | 740 | 735 | 740 | 29,000 |
1989/02/15 | 740 | 750 | 740 | 742 | 12,000 |
1989/02/14 | 740 | 740 | 730 | 735 | 20,000 |
1989/02/13 | 763 | 763 | 760 | 760 | 6,000 |
1989/02/10 | 764 | 767 | 764 | 764 | 9,000 |
1989/02/09 | 762 | 769 | 761 | 763 | 12,000 |
1989/02/08 | 770 | 770 | 758 | 760 | 11,000 |
1989/02/07 | 773 | 773 | 771 | 771 | 29,000 |
1989/02/06 | 771 | 775 | 771 | 773 | 16,000 |
1989/02/03 | 775 | 780 | 770 | 771 | 18,000 |
1989/02/02 | 786 | 799 | 780 | 780 | 17,000 |
1989/02/01 | 791 | 791 | 785 | 785 | 21,000 |
1989/01/31 | 800 | 800 | 780 | 790 | 33,000 |
1989/01/30 | 829 | 830 | 800 | 800 | 73,000 |
1989/01/28 | 801 | 830 | 801 | 829 | 90,000 |
1989/01/27 | 760 | 805 | 756 | 800 | 103,000 |
1989/01/26 | 750 | 755 | 745 | 755 | 21,000 |
1989/01/25 | 740 | 750 | 740 | 750 | 19,000 |
1989/01/24 | 730 | 750 | 726 | 750 | 13,000 |
1989/01/23 | 726 | 735 | 725 | 725 | 17,000 |
1989/01/20 | 730 | 740 | 716 | 716 | 16,000 |
1989/01/19 | 753 | 759 | 740 | 740 | 12,000 |
1989/01/18 | 756 | 765 | 740 | 749 | 41,000 |
1989/01/17 | 731 | 755 | 731 | 750 | 33,000 |
1989/01/13 | 710 | 715 | 701 | 711 | 24,000 |
1989/01/12 | 700 | 710 | 700 | 710 | 37,000 |
1989/01/11 | 690 | 710 | 690 | 700 | 30,000 |
1989/01/10 | 690 | 698 | 689 | 698 | 7,000 |
1989/01/09 | 700 | 700 | 685 | 685 | 11,000 |
1989/01/06 | 691 | 691 | 690 | 690 | 3,000 |
1989/01/05 | 700 | 700 | 690 | 690 | 10,000 |
1989/01/04 | 700 | 700 | 700 | 700 | 7,000 |