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 |
|---|---|---|---|---|---|
| 1990/12/28 | 555 | 555 | 555 | 555 | 7,000 |
| 1990/12/26 | 555 | 555 | 552 | 555 | 28,000 |
| 1990/12/25 | 552 | 552 | 552 | 552 | 5,000 |
| 1990/12/21 | 560 | 560 | 555 | 555 | 22,000 |
| 1990/12/20 | 551 | 570 | 551 | 570 | 16,000 |
| 1990/12/19 | 560 | 570 | 550 | 560 | 13,000 |
| 1990/12/18 | 570 | 570 | 570 | 570 | 4,000 |
| 1990/12/17 | 571 | 571 | 571 | 571 | 6,000 |
| 1990/12/14 | 580 | 580 | 571 | 571 | 12,000 |
| 1990/12/13 | 595 | 599 | 580 | 580 | 10,000 |
| 1990/12/12 | 600 | 600 | 591 | 592 | 4,000 |
| 1990/12/11 | 590 | 590 | 571 | 590 | 14,000 |
| 1990/12/10 | 600 | 610 | 570 | 570 | 27,000 |
| 1990/12/06 | 501 | 501 | 500 | 500 | 45,000 |
| 1990/12/05 | 520 | 520 | 480 | 480 | 44,000 |
| 1990/12/04 | 545 | 545 | 500 | 500 | 20,000 |
| 1990/12/03 | 565 | 565 | 545 | 545 | 40,000 |
| 1990/11/30 | 512 | 521 | 505 | 505 | 53,000 |
| 1990/11/29 | 590 | 590 | 552 | 552 | 13,000 |
| 1990/11/28 | 599 | 600 | 599 | 600 | 33,000 |
| 1990/11/27 | 590 | 590 | 589 | 589 | 12,000 |
| 1990/11/26 | 589 | 589 | 589 | 589 | 1,000 |
| 1990/11/22 | 560 | 561 | 560 | 561 | 2,000 |
| 1990/11/21 | 590 | 590 | 550 | 550 | 14,000 |
| 1990/11/20 | 590 | 590 | 585 | 585 | 5,000 |
| 1990/11/19 | 610 | 610 | 590 | 590 | 25,000 |
| 1990/11/16 | 601 | 601 | 595 | 595 | 14,000 |
| 1990/11/15 | 600 | 600 | 599 | 599 | 6,000 |
| 1990/11/14 | 650 | 650 | 630 | 630 | 18,000 |
| 1990/11/13 | 600 | 630 | 600 | 630 | 12,000 |
| 1990/11/09 | 618 | 618 | 600 | 600 | 8,000 |
| 1990/11/08 | 660 | 660 | 610 | 610 | 11,000 |
| 1990/11/07 | 680 | 685 | 670 | 670 | 11,000 |
| 1990/11/06 | 690 | 690 | 668 | 668 | 8,000 |
| 1990/11/05 | 675 | 690 | 675 | 680 | 5,000 |
| 1990/11/02 | 699 | 699 | 675 | 675 | 4,000 |
| 1990/11/01 | 710 | 710 | 680 | 680 | 22,000 |
| 1990/10/31 | 702 | 720 | 702 | 710 | 11,000 |
| 1990/10/30 | 725 | 725 | 700 | 700 | 9,000 |
| 1990/10/29 | 741 | 741 | 735 | 735 | 10,000 |
| 1990/10/26 | 736 | 740 | 730 | 735 | 27,000 |
| 1990/10/25 | 729 | 729 | 719 | 726 | 18,000 |
| 1990/10/24 | 741 | 744 | 739 | 739 | 20,000 |
| 1990/10/22 | 660 | 681 | 660 | 681 | 7,000 |
| 1990/10/19 | 680 | 680 | 679 | 679 | 9,000 |
| 1990/10/18 | 700 | 700 | 690 | 700 | 19,000 |
| 1990/10/17 | 690 | 699 | 690 | 695 | 9,000 |
| 1990/10/15 | 621 | 621 | 621 | 621 | 1,000 |
| 1990/10/12 | 630 | 630 | 620 | 620 | 20,000 |
| 1990/10/11 | 660 | 660 | 660 | 660 | 12,000 |
| 1990/10/09 | 700 | 700 | 697 | 700 | 21,000 |
| 1990/10/08 | 706 | 708 | 651 | 655 | 35,000 |
| 1990/10/03 | 606 | 606 | 600 | 606 | 30,000 |
| 1990/10/02 | 554 | 574 | 554 | 574 | 36,000 |
| 1990/10/01 | 550 | 550 | 540 | 545 | 11,000 |
| 1990/09/28 | 609 | 609 | 540 | 540 | 31,000 |
| 1990/09/27 | 600 | 605 | 599 | 599 | 34,000 |
| 1990/09/26 | 651 | 660 | 630 | 630 | 18,000 |
| 1990/09/25 | 672 | 672 | 651 | 651 | 6,000 |
| 1990/09/21 | 700 | 700 | 670 | 670 | 13,000 |
| 1990/09/20 | 755 | 755 | 720 | 720 | 15,000 |
| 1990/09/19 | 755 | 755 | 755 | 755 | 12,000 |
| 1990/09/18 | 805 | 805 | 805 | 805 | 1,000 |
| 1990/09/17 | 810 | 815 | 810 | 810 | 13,000 |
| 1990/09/14 | 820 | 820 | 810 | 810 | 3,000 |
| 1990/09/13 | 820 | 835 | 820 | 820 | 9,000 |
| 1990/09/12 | 811 | 821 | 805 | 810 | 11,000 |
| 1990/09/11 | 831 | 836 | 811 | 811 | 19,000 |
| 1990/09/10 | 811 | 820 | 810 | 820 | 19,000 |
| 1990/09/07 | 804 | 804 | 804 | 804 | 5,000 |
| 1990/09/06 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/09/05 | 910 | 910 | 890 | 890 | 5,000 |
| 1990/09/04 | 905 | 910 | 901 | 901 | 11,000 |
| 1990/09/03 | 901 | 920 | 901 | 905 | 10,000 |
| 1990/08/31 | 891 | 895 | 890 | 895 | 27,000 |
| 1990/08/30 | 910 | 910 | 890 | 890 | 34,000 |
| 1990/08/29 | 920 | 930 | 900 | 900 | 24,000 |
| 1990/08/28 | 940 | 940 | 930 | 930 | 12,000 |
| 1990/08/27 | 890 | 900 | 890 | 900 | 5,000 |
| 1990/08/24 | 919 | 919 | 900 | 900 | 18,000 |
| 1990/08/23 | 970 | 970 | 950 | 950 | 10,000 |
| 1990/08/22 | 985 | 985 | 985 | 985 | 12,000 |
| 1990/08/21 | 1,000 | 1,000 | 985 | 990 | 11,000 |
| 1990/08/20 | 1,010 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1990/08/17 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1990/08/16 | 1,020 | 1,060 | 1,000 | 1,050 | 19,000 |
| 1990/08/15 | 991 | 1,020 | 991 | 1,020 | 6,000 |
| 1990/08/14 | 980 | 980 | 970 | 975 | 19,000 |
| 1990/08/13 | 1,000 | 1,000 | 970 | 970 | 11,000 |
| 1990/08/10 | 1,060 | 1,070 | 1,040 | 1,040 | 9,000 |
| 1990/08/09 | 1,070 | 1,070 | 1,040 | 1,040 | 16,000 |
| 1990/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1990/08/07 | 990 | 990 | 969 | 986 | 24,000 |
| 1990/08/06 | 1,070 | 1,070 | 991 | 991 | 18,000 |
| 1990/08/03 | 1,120 | 1,120 | 1,050 | 1,080 | 63,000 |
| 1990/08/02 | 1,120 | 1,120 | 1,110 | 1,120 | 22,000 |
| 1990/08/01 | 1,180 | 1,180 | 1,100 | 1,100 | 18,000 |
| 1990/07/31 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1990/07/30 | 1,160 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1990/07/27 | 1,170 | 1,180 | 1,150 | 1,160 | 22,000 |
| 1990/07/26 | 1,140 | 1,160 | 1,140 | 1,150 | 20,000 |
| 1990/07/25 | 1,160 | 1,160 | 1,100 | 1,100 | 26,000 |
| 1990/07/24 | 1,190 | 1,200 | 1,160 | 1,160 | 23,000 |
| 1990/07/23 | 1,210 | 1,210 | 1,180 | 1,180 | 26,000 |
| 1990/07/20 | 1,260 | 1,260 | 1,220 | 1,220 | 16,000 |
| 1990/07/19 | 1,250 | 1,250 | 1,230 | 1,250 | 15,000 |
| 1990/07/18 | 1,250 | 1,290 | 1,230 | 1,240 | 35,000 |
| 1990/07/17 | 1,280 | 1,280 | 1,250 | 1,250 | 35,000 |
| 1990/07/16 | 1,290 | 1,300 | 1,260 | 1,260 | 29,000 |
| 1990/07/13 | 1,270 | 1,270 | 1,250 | 1,260 | 44,000 |
| 1990/07/12 | 1,260 | 1,290 | 1,250 | 1,250 | 54,000 |
| 1990/07/11 | 1,300 | 1,300 | 1,250 | 1,250 | 19,000 |
| 1990/07/10 | 1,330 | 1,340 | 1,300 | 1,300 | 45,000 |
| 1990/07/09 | 1,270 | 1,300 | 1,250 | 1,300 | 38,000 |
| 1990/07/06 | 1,250 | 1,270 | 1,220 | 1,260 | 33,000 |
| 1990/07/05 | 1,280 | 1,280 | 1,250 | 1,270 | 22,000 |
| 1990/07/04 | 1,280 | 1,300 | 1,240 | 1,250 | 71,000 |
| 1990/07/03 | 1,300 | 1,300 | 1,270 | 1,290 | 20,000 |
| 1990/07/02 | 1,300 | 1,320 | 1,240 | 1,240 | 25,000 |
| 1990/06/29 | 1,330 | 1,330 | 1,280 | 1,290 | 76,000 |
| 1990/06/28 | 1,260 | 1,330 | 1,260 | 1,330 | 73,000 |
| 1990/06/27 | 1,240 | 1,250 | 1,230 | 1,250 | 45,000 |
| 1990/06/26 | 1,230 | 1,250 | 1,210 | 1,240 | 50,000 |
| 1990/06/25 | 1,280 | 1,280 | 1,230 | 1,250 | 56,000 |
| 1990/06/22 | 1,280 | 1,300 | 1,260 | 1,260 | 56,000 |
| 1990/06/21 | 1,300 | 1,300 | 1,260 | 1,260 | 43,000 |
| 1990/06/20 | 1,320 | 1,320 | 1,280 | 1,300 | 115,000 |
| 1990/06/19 | 1,380 | 1,390 | 1,320 | 1,340 | 146,000 |
| 1990/06/18 | 1,330 | 1,390 | 1,320 | 1,360 | 242,000 |
| 1990/06/15 | 1,290 | 1,290 | 1,240 | 1,260 | 168,000 |
| 1990/06/14 | 1,100 | 1,270 | 1,100 | 1,270 | 143,000 |
| 1990/06/13 | 1,110 | 1,120 | 1,070 | 1,120 | 25,000 |
| 1990/06/12 | 1,080 | 1,120 | 1,080 | 1,090 | 20,000 |
| 1990/06/11 | 1,120 | 1,120 | 1,070 | 1,070 | 33,000 |
| 1990/06/08 | 1,100 | 1,100 | 1,090 | 1,100 | 35,000 |
| 1990/06/07 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1990/06/06 | 1,090 | 1,100 | 1,030 | 1,100 | 28,000 |
| 1990/06/05 | 1,130 | 1,130 | 1,070 | 1,080 | 27,000 |
| 1990/06/04 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 |
| 1990/06/01 | 1,100 | 1,100 | 1,030 | 1,060 | 44,000 |
| 1990/05/31 | 1,100 | 1,100 | 1,060 | 1,100 | 34,000 |
| 1990/05/30 | 1,140 | 1,150 | 1,100 | 1,100 | 19,000 |
| 1990/05/29 | 1,150 | 1,150 | 1,120 | 1,150 | 24,000 |
| 1990/05/28 | 1,120 | 1,130 | 1,100 | 1,130 | 58,000 |
| 1990/05/25 | 1,070 | 1,100 | 1,050 | 1,100 | 24,000 |
| 1990/05/24 | 1,070 | 1,070 | 1,000 | 1,050 | 57,000 |
| 1990/05/23 | 1,070 | 1,070 | 1,050 | 1,060 | 51,000 |
| 1990/05/22 | 1,100 | 1,100 | 1,070 | 1,070 | 20,000 |
| 1990/05/21 | 1,110 | 1,130 | 1,080 | 1,110 | 19,000 |
| 1990/05/18 | 1,160 | 1,160 | 1,140 | 1,140 | 28,000 |
| 1990/05/17 | 1,170 | 1,200 | 1,160 | 1,160 | 35,000 |
| 1990/05/16 | 1,160 | 1,170 | 1,100 | 1,170 | 46,000 |
| 1990/05/15 | 1,160 | 1,200 | 1,160 | 1,170 | 42,000 |
| 1990/05/14 | 1,170 | 1,200 | 1,170 | 1,190 | 51,000 |
| 1990/05/11 | 1,120 | 1,190 | 1,120 | 1,150 | 67,000 |
| 1990/05/10 | 1,070 | 1,100 | 1,060 | 1,100 | 71,000 |
| 1990/05/08 | 960 | 980 | 960 | 979 | 9,000 |
| 1990/05/07 | 941 | 950 | 931 | 950 | 23,000 |
| 1990/05/02 | 915 | 931 | 915 | 931 | 22,000 |
| 1990/05/01 | 920 | 920 | 910 | 915 | 15,000 |
| 1990/04/26 | 910 | 915 | 891 | 895 | 38,000 |
| 1990/04/25 | 921 | 921 | 921 | 921 | 6,000 |
| 1990/04/24 | 952 | 960 | 940 | 940 | 18,000 |
| 1990/04/23 | 951 | 960 | 951 | 960 | 5,000 |
| 1990/04/20 | 960 | 962 | 941 | 945 | 17,000 |
| 1990/04/19 | 959 | 961 | 955 | 960 | 18,000 |
| 1990/04/18 | 941 | 943 | 940 | 940 | 18,000 |
| 1990/04/17 | 940 | 942 | 940 | 940 | 9,000 |
| 1990/04/16 | 1,000 | 1,000 | 950 | 950 | 25,000 |
| 1990/04/13 | 1,040 | 1,040 | 980 | 980 | 19,000 |
| 1990/04/12 | 1,050 | 1,100 | 1,030 | 1,040 | 20,000 |
| 1990/04/11 | 1,010 | 1,100 | 1,010 | 1,060 | 103,000 |
| 1990/04/06 | 861 | 899 | 861 | 898 | 109,000 |
| 1990/04/04 | 1,000 | 1,010 | 940 | 940 | 87,000 |
| 1990/04/03 | 1,050 | 1,050 | 970 | 970 | 72,000 |
| 1990/03/30 | 1,270 | 1,270 | 1,170 | 1,170 | 28,000 |
| 1990/03/29 | 1,280 | 1,310 | 1,270 | 1,270 | 73,000 |
| 1990/03/28 | 1,150 | 1,280 | 1,150 | 1,280 | 72,000 |
| 1990/03/27 | 1,040 | 1,120 | 1,040 | 1,120 | 46,000 |
| 1990/03/26 | 1,020 | 1,030 | 1,010 | 1,020 | 34,000 |
| 1990/03/23 | 1,050 | 1,050 | 990 | 995 | 90,000 |
| 1990/03/20 | 1,200 | 1,200 | 1,150 | 1,150 | 35,000 |
| 1990/03/19 | 1,270 | 1,280 | 1,200 | 1,200 | 30,000 |
| 1990/03/16 | 1,280 | 1,300 | 1,260 | 1,260 | 51,000 |
| 1990/03/15 | 1,340 | 1,340 | 1,240 | 1,280 | 58,000 |
| 1990/03/14 | 1,310 | 1,320 | 1,300 | 1,310 | 29,000 |
| 1990/03/13 | 1,380 | 1,380 | 1,300 | 1,310 | 43,000 |
| 1990/03/12 | 1,370 | 1,390 | 1,330 | 1,360 | 51,000 |
| 1990/03/09 | 1,400 | 1,400 | 1,370 | 1,380 | 32,000 |
| 1990/03/08 | 1,410 | 1,440 | 1,400 | 1,400 | 76,000 |
| 1990/03/07 | 1,420 | 1,440 | 1,330 | 1,390 | 58,000 |
| 1990/03/06 | 1,480 | 1,500 | 1,410 | 1,410 | 62,000 |
| 1990/03/05 | 1,490 | 1,500 | 1,450 | 1,470 | 63,000 |
| 1990/03/02 | 1,510 | 1,520 | 1,460 | 1,500 | 90,000 |
| 1990/03/01 | 1,510 | 1,570 | 1,480 | 1,490 | 118,000 |
| 1990/02/28 | 1,480 | 1,500 | 1,470 | 1,490 | 144,000 |
| 1990/02/27 | 1,470 | 1,540 | 1,390 | 1,430 | 103,000 |
| 1990/02/26 | 1,500 | 1,500 | 1,430 | 1,470 | 111,000 |
| 1990/02/23 | 1,700 | 1,700 | 1,570 | 1,600 | 117,000 |
| 1990/02/22 | 1,590 | 1,690 | 1,560 | 1,670 | 218,000 |
| 1990/02/21 | 1,710 | 1,730 | 1,550 | 1,560 | 190,000 |
| 1990/02/20 | 1,660 | 1,760 | 1,620 | 1,680 | 549,000 |
| 1990/02/19 | 1,680 | 1,720 | 1,620 | 1,650 | 443,000 |
| 1990/02/16 | 1,520 | 1,690 | 1,520 | 1,650 | 667,000 |
| 1990/02/15 | 1,530 | 1,590 | 1,500 | 1,500 | 647,000 |
| 1990/02/14 | 1,710 | 1,760 | 1,560 | 1,620 | 1,342,000 |
| 1990/02/13 | 1,650 | 1,810 | 1,650 | 1,740 | 2,353,000 |
| 1990/02/09 | 1,550 | 1,600 | 1,510 | 1,540 | 2,090,000 |
| 1990/02/08 | 1,240 | 1,420 | 1,240 | 1,420 | 651,000 |
| 1990/02/07 | 1,190 | 1,230 | 1,180 | 1,220 | 87,000 |
| 1990/02/06 | 1,140 | 1,190 | 1,120 | 1,190 | 41,000 |
| 1990/02/05 | 1,120 | 1,120 | 1,100 | 1,120 | 25,000 |
| 1990/02/02 | 1,080 | 1,090 | 1,080 | 1,090 | 25,000 |
| 1990/02/01 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1990/01/31 | 1,120 | 1,120 | 1,080 | 1,090 | 29,000 |
| 1990/01/30 | 1,120 | 1,130 | 1,100 | 1,120 | 13,000 |
| 1990/01/29 | 1,120 | 1,150 | 1,120 | 1,120 | 27,000 |
| 1990/01/26 | 1,140 | 1,150 | 1,120 | 1,120 | 19,000 |
| 1990/01/25 | 1,140 | 1,140 | 1,120 | 1,130 | 18,000 |
| 1990/01/24 | 1,160 | 1,190 | 1,130 | 1,130 | 23,000 |
| 1990/01/23 | 1,160 | 1,190 | 1,120 | 1,150 | 66,000 |
| 1990/01/22 | 1,070 | 1,180 | 1,060 | 1,170 | 104,000 |
| 1990/01/19 | 1,080 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1990/01/18 | 1,080 | 1,090 | 1,070 | 1,080 | 23,000 |
| 1990/01/17 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 |
| 1990/01/16 | 1,100 | 1,110 | 1,080 | 1,080 | 19,000 |
| 1990/01/12 | 1,110 | 1,110 | 1,090 | 1,090 | 28,000 |
| 1990/01/11 | 1,100 | 1,120 | 1,090 | 1,090 | 26,000 |
| 1990/01/10 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1990/01/09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1990/01/08 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 1990/01/05 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 |
| 1990/01/04 | 1,080 | 1,110 | 1,080 | 1,100 | 14,000 |