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 |
|---|---|---|---|---|---|
| 1991/12/27 | 484 | 485 | 484 | 485 | 5,000 |
| 1991/12/19 | 484 | 484 | 484 | 484 | 2,000 |
| 1991/12/17 | 502 | 502 | 490 | 490 | 3,000 |
| 1991/12/16 | 509 | 509 | 501 | 501 | 2,000 |
| 1991/12/13 | 509 | 509 | 500 | 500 | 5,000 |
| 1991/12/11 | 519 | 519 | 519 | 519 | 2,000 |
| 1991/12/10 | 500 | 520 | 500 | 520 | 9,000 |
| 1991/12/06 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/12/05 | 495 | 495 | 495 | 495 | 3,000 |
| 1991/12/04 | 504 | 504 | 495 | 495 | 2,000 |
| 1991/11/29 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/11/28 | 510 | 510 | 510 | 510 | 7,000 |
| 1991/11/27 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/11/26 | 485 | 490 | 485 | 485 | 6,000 |
| 1991/11/25 | 481 | 481 | 481 | 481 | 1,000 |
| 1991/11/22 | 480 | 481 | 480 | 480 | 13,000 |
| 1991/11/21 | 495 | 500 | 490 | 490 | 3,000 |
| 1991/11/20 | 500 | 500 | 500 | 500 | 4,000 |
| 1991/11/19 | 500 | 501 | 500 | 500 | 5,000 |
| 1991/11/18 | 510 | 510 | 501 | 501 | 7,000 |
| 1991/11/15 | 511 | 511 | 510 | 511 | 6,000 |
| 1991/11/14 | 510 | 519 | 510 | 510 | 5,000 |
| 1991/11/13 | 532 | 532 | 530 | 530 | 4,000 |
| 1991/11/12 | 531 | 531 | 531 | 531 | 1,000 |
| 1991/11/11 | 540 | 540 | 531 | 531 | 7,000 |
| 1991/11/08 | 539 | 544 | 530 | 530 | 15,000 |
| 1991/11/07 | 545 | 545 | 540 | 540 | 10,000 |
| 1991/11/06 | 545 | 545 | 542 | 542 | 5,000 |
| 1991/11/05 | 545 | 545 | 545 | 545 | 18,000 |
| 1991/11/01 | 550 | 556 | 542 | 545 | 14,000 |
| 1991/10/31 | 551 | 551 | 542 | 542 | 16,000 |
| 1991/10/30 | 550 | 550 | 541 | 541 | 23,000 |
| 1991/10/29 | 565 | 565 | 545 | 550 | 35,000 |
| 1991/10/28 | 554 | 555 | 554 | 555 | 8,000 |
| 1991/10/25 | 546 | 548 | 546 | 548 | 3,000 |
| 1991/10/24 | 550 | 555 | 545 | 546 | 11,000 |
| 1991/10/23 | 565 | 565 | 560 | 565 | 4,000 |
| 1991/10/21 | 546 | 550 | 545 | 545 | 3,000 |
| 1991/10/18 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/10/17 | 559 | 559 | 550 | 550 | 7,000 |
| 1991/10/16 | 555 | 555 | 550 | 550 | 6,000 |
| 1991/10/15 | 557 | 557 | 555 | 555 | 7,000 |
| 1991/10/14 | 560 | 560 | 557 | 557 | 5,000 |
| 1991/10/09 | 575 | 575 | 561 | 561 | 8,000 |
| 1991/10/08 | 590 | 590 | 574 | 574 | 4,000 |
| 1991/10/07 | 600 | 600 | 580 | 580 | 3,000 |
| 1991/10/04 | 603 | 610 | 603 | 610 | 4,000 |
| 1991/10/03 | 592 | 593 | 592 | 593 | 6,000 |
| 1991/10/02 | 580 | 599 | 580 | 594 | 9,000 |
| 1991/10/01 | 570 | 571 | 553 | 570 | 14,000 |
| 1991/09/30 | 573 | 573 | 550 | 560 | 57,000 |
| 1991/09/27 | 582 | 582 | 572 | 573 | 10,000 |
| 1991/09/26 | 562 | 562 | 562 | 562 | 18,000 |
| 1991/09/25 | 562 | 562 | 562 | 562 | 11,000 |
| 1991/09/24 | 551 | 561 | 550 | 561 | 8,000 |
| 1991/09/20 | 550 | 560 | 550 | 560 | 8,000 |
| 1991/09/19 | 545 | 560 | 545 | 560 | 16,000 |
| 1991/09/18 | 570 | 570 | 550 | 555 | 17,000 |
| 1991/09/13 | 545 | 550 | 545 | 545 | 12,000 |
| 1991/09/12 | 550 | 550 | 550 | 550 | 7,000 |
| 1991/09/11 | 560 | 560 | 550 | 550 | 9,000 |
| 1991/09/10 | 569 | 569 | 560 | 560 | 4,000 |
| 1991/09/09 | 560 | 590 | 560 | 579 | 18,000 |
| 1991/09/05 | 540 | 551 | 540 | 550 | 7,000 |
| 1991/09/04 | 565 | 565 | 557 | 557 | 5,000 |
| 1991/09/03 | 566 | 566 | 566 | 566 | 1,000 |
| 1991/08/29 | 545 | 550 | 540 | 545 | 17,000 |
| 1991/08/28 | 563 | 563 | 545 | 545 | 9,000 |
| 1991/08/27 | 550 | 555 | 543 | 543 | 10,000 |
| 1991/08/26 | 551 | 560 | 550 | 550 | 4,000 |
| 1991/08/23 | 552 | 552 | 551 | 551 | 5,000 |
| 1991/08/22 | 546 | 570 | 545 | 570 | 18,000 |
| 1991/08/21 | 530 | 540 | 530 | 531 | 16,000 |
| 1991/08/19 | 590 | 590 | 570 | 570 | 13,000 |
| 1991/08/16 | 595 | 595 | 590 | 590 | 6,000 |
| 1991/08/15 | 600 | 600 | 595 | 596 | 4,000 |
| 1991/08/14 | 605 | 605 | 605 | 605 | 5,000 |
| 1991/08/13 | 615 | 615 | 605 | 605 | 8,000 |
| 1991/08/12 | 630 | 630 | 615 | 615 | 13,000 |
| 1991/08/08 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/08/06 | 639 | 639 | 630 | 630 | 5,000 |
| 1991/08/01 | 680 | 680 | 655 | 655 | 2,000 |
| 1991/07/31 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/07/26 | 680 | 680 | 680 | 680 | 6,000 |
| 1991/07/25 | 645 | 645 | 645 | 645 | 2,000 |
| 1991/07/24 | 650 | 651 | 646 | 646 | 4,000 |
| 1991/07/23 | 650 | 650 | 646 | 646 | 9,000 |
| 1991/07/22 | 652 | 653 | 651 | 653 | 4,000 |
| 1991/07/19 | 655 | 660 | 650 | 650 | 11,000 |
| 1991/07/18 | 670 | 670 | 660 | 660 | 6,000 |
| 1991/07/17 | 670 | 671 | 669 | 670 | 7,000 |
| 1991/07/16 | 660 | 670 | 660 | 670 | 12,000 |
| 1991/07/15 | 650 | 650 | 630 | 633 | 9,000 |
| 1991/07/12 | 645 | 645 | 645 | 645 | 1,000 |
| 1991/07/11 | 645 | 645 | 645 | 645 | 1,000 |
| 1991/07/10 | 625 | 625 | 625 | 625 | 3,000 |
| 1991/07/09 | 630 | 630 | 610 | 610 | 16,000 |
| 1991/07/08 | 680 | 680 | 640 | 645 | 19,000 |
| 1991/07/05 | 695 | 695 | 680 | 685 | 13,000 |
| 1991/07/04 | 701 | 701 | 695 | 695 | 9,000 |
| 1991/07/03 | 739 | 739 | 700 | 700 | 37,000 |
| 1991/07/02 | 710 | 740 | 700 | 740 | 51,000 |
| 1991/07/01 | 701 | 705 | 698 | 700 | 15,000 |
| 1991/06/28 | 700 | 700 | 693 | 693 | 33,000 |
| 1991/06/27 | 699 | 700 | 687 | 700 | 10,000 |
| 1991/06/26 | 679 | 681 | 679 | 681 | 14,000 |
| 1991/06/25 | 680 | 680 | 665 | 679 | 21,000 |
| 1991/06/24 | 688 | 712 | 688 | 688 | 20,000 |
| 1991/06/21 | 653 | 668 | 653 | 668 | 6,000 |
| 1991/06/20 | 670 | 670 | 651 | 651 | 12,000 |
| 1991/06/18 | 654 | 659 | 650 | 650 | 17,000 |
| 1991/06/14 | 644 | 650 | 644 | 650 | 11,000 |
| 1991/06/13 | 643 | 645 | 640 | 644 | 12,000 |
| 1991/06/12 | 639 | 643 | 639 | 643 | 5,000 |
| 1991/06/11 | 637 | 637 | 637 | 637 | 3,000 |
| 1991/06/10 | 660 | 660 | 648 | 648 | 5,000 |
| 1991/06/07 | 637 | 637 | 637 | 637 | 3,000 |
| 1991/06/06 | 641 | 641 | 641 | 641 | 1,000 |
| 1991/06/05 | 660 | 660 | 637 | 637 | 16,000 |
| 1991/06/04 | 639 | 641 | 636 | 640 | 4,000 |
| 1991/06/03 | 640 | 640 | 640 | 640 | 14,000 |
| 1991/05/31 | 650 | 650 | 641 | 641 | 4,000 |
| 1991/05/30 | 636 | 670 | 636 | 670 | 11,000 |
| 1991/05/29 | 669 | 669 | 636 | 636 | 7,000 |
| 1991/05/28 | 672 | 672 | 672 | 672 | 6,000 |
| 1991/05/27 | 652 | 652 | 652 | 652 | 3,000 |
| 1991/05/24 | 660 | 660 | 650 | 651 | 12,000 |
| 1991/05/23 | 650 | 650 | 649 | 649 | 4,000 |
| 1991/05/22 | 649 | 649 | 649 | 649 | 4,000 |
| 1991/05/21 | 624 | 625 | 624 | 625 | 3,000 |
| 1991/05/20 | 630 | 630 | 624 | 624 | 14,000 |
| 1991/05/17 | 640 | 640 | 620 | 620 | 34,000 |
| 1991/05/16 | 659 | 659 | 640 | 640 | 23,000 |
| 1991/05/15 | 690 | 690 | 660 | 660 | 20,000 |
| 1991/05/14 | 695 | 695 | 680 | 680 | 25,000 |
| 1991/05/13 | 710 | 710 | 691 | 692 | 34,000 |
| 1991/05/10 | 711 | 711 | 700 | 710 | 29,000 |
| 1991/05/09 | 701 | 701 | 700 | 700 | 11,000 |
| 1991/05/08 | 728 | 728 | 700 | 700 | 5,000 |
| 1991/05/07 | 735 | 735 | 729 | 729 | 12,000 |
| 1991/05/02 | 725 | 735 | 725 | 735 | 13,000 |
| 1991/05/01 | 716 | 716 | 692 | 715 | 25,000 |
| 1991/04/30 | 721 | 725 | 715 | 715 | 3,000 |
| 1991/04/26 | 750 | 750 | 720 | 740 | 19,000 |
| 1991/04/25 | 770 | 770 | 740 | 740 | 25,000 |
| 1991/04/24 | 750 | 780 | 750 | 770 | 25,000 |
| 1991/04/23 | 749 | 749 | 735 | 745 | 15,000 |
| 1991/04/22 | 781 | 785 | 765 | 765 | 39,000 |
| 1991/04/19 | 756 | 780 | 755 | 765 | 70,000 |
| 1991/04/18 | 726 | 765 | 726 | 760 | 83,000 |
| 1991/04/17 | 705 | 720 | 700 | 720 | 30,000 |
| 1991/04/16 | 719 | 719 | 700 | 706 | 15,000 |
| 1991/04/15 | 690 | 720 | 690 | 720 | 25,000 |
| 1991/04/12 | 690 | 690 | 671 | 682 | 8,000 |
| 1991/04/11 | 690 | 690 | 685 | 690 | 7,000 |
| 1991/04/10 | 670 | 670 | 670 | 670 | 7,000 |
| 1991/04/09 | 695 | 695 | 670 | 670 | 15,000 |
| 1991/04/08 | 690 | 695 | 690 | 695 | 4,000 |
| 1991/04/05 | 680 | 680 | 670 | 680 | 12,000 |
| 1991/04/04 | 661 | 670 | 650 | 670 | 13,000 |
| 1991/04/03 | 645 | 645 | 640 | 641 | 7,000 |
| 1991/04/02 | 670 | 670 | 645 | 645 | 22,000 |
| 1991/04/01 | 670 | 670 | 660 | 660 | 11,000 |
| 1991/03/29 | 675 | 675 | 650 | 650 | 23,000 |
| 1991/03/28 | 690 | 690 | 670 | 670 | 9,000 |
| 1991/03/27 | 665 | 665 | 665 | 665 | 3,000 |
| 1991/03/26 | 690 | 690 | 660 | 660 | 9,000 |
| 1991/03/25 | 700 | 700 | 690 | 690 | 10,000 |
| 1991/03/20 | 700 | 710 | 700 | 700 | 13,000 |
| 1991/03/19 | 701 | 730 | 700 | 720 | 20,000 |
| 1991/03/18 | 695 | 700 | 695 | 700 | 22,000 |
| 1991/03/15 | 693 | 695 | 671 | 671 | 17,000 |
| 1991/03/14 | 690 | 695 | 690 | 695 | 9,000 |
| 1991/03/13 | 680 | 680 | 660 | 670 | 33,000 |
| 1991/03/12 | 680 | 700 | 680 | 684 | 50,000 |
| 1991/03/11 | 645 | 660 | 640 | 660 | 41,000 |
| 1991/03/08 | 650 | 650 | 631 | 635 | 38,000 |
| 1991/03/07 | 655 | 661 | 646 | 650 | 38,000 |
| 1991/03/06 | 645 | 650 | 645 | 650 | 18,000 |
| 1991/03/05 | 651 | 651 | 644 | 645 | 6,000 |
| 1991/03/01 | 681 | 681 | 675 | 675 | 7,000 |
| 1991/02/28 | 690 | 690 | 680 | 680 | 9,000 |
| 1991/02/26 | 674 | 680 | 674 | 674 | 7,000 |
| 1991/02/25 | 691 | 691 | 674 | 674 | 17,000 |
| 1991/02/22 | 681 | 693 | 680 | 686 | 16,000 |
| 1991/02/21 | 669 | 680 | 669 | 680 | 11,000 |
| 1991/02/20 | 700 | 700 | 690 | 693 | 20,000 |
| 1991/02/19 | 660 | 700 | 660 | 700 | 50,000 |
| 1991/02/18 | 650 | 650 | 645 | 645 | 23,000 |
| 1991/02/15 | 600 | 600 | 595 | 595 | 18,000 |
| 1991/02/14 | 610 | 610 | 601 | 601 | 21,000 |
| 1991/02/13 | 629 | 629 | 600 | 600 | 27,000 |
| 1991/02/12 | 660 | 660 | 655 | 655 | 50,000 |
| 1991/02/08 | 540 | 610 | 540 | 610 | 100,000 |
| 1991/02/07 | 480 | 530 | 480 | 530 | 44,000 |
| 1991/02/06 | 460 | 480 | 460 | 475 | 26,000 |
| 1991/02/05 | 460 | 460 | 450 | 450 | 10,000 |
| 1991/02/04 | 460 | 460 | 450 | 460 | 15,000 |
| 1991/02/01 | 460 | 460 | 454 | 459 | 10,000 |
| 1991/01/31 | 455 | 460 | 454 | 460 | 9,000 |
| 1991/01/30 | 459 | 465 | 458 | 465 | 8,000 |
| 1991/01/29 | 450 | 454 | 450 | 454 | 4,000 |
| 1991/01/28 | 465 | 465 | 460 | 460 | 25,000 |
| 1991/01/25 | 440 | 455 | 440 | 455 | 20,000 |
| 1991/01/24 | 421 | 425 | 421 | 425 | 7,000 |
| 1991/01/23 | 440 | 440 | 420 | 420 | 13,000 |
| 1991/01/22 | 460 | 460 | 448 | 448 | 11,000 |
| 1991/01/21 | 460 | 460 | 456 | 456 | 6,000 |
| 1991/01/18 | 470 | 484 | 470 | 484 | 17,000 |
| 1991/01/17 | 440 | 460 | 430 | 460 | 11,000 |
| 1991/01/16 | 469 | 469 | 440 | 440 | 15,000 |
| 1991/01/14 | 479 | 479 | 470 | 470 | 20,000 |
| 1991/01/11 | 478 | 479 | 465 | 479 | 9,000 |
| 1991/01/10 | 495 | 495 | 480 | 480 | 14,000 |
| 1991/01/09 | 495 | 495 | 495 | 495 | 7,000 |
| 1991/01/07 | 556 | 556 | 555 | 555 | 3,000 |
| 1991/01/04 | 555 | 560 | 555 | 555 | 5,000 |