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 |
---|---|---|---|---|---|
1992/12/30 | 291 | 291 | 291 | 291 | 1,000 |
1992/12/29 | 291 | 291 | 284 | 284 | 4,000 |
1992/12/28 | 291 | 291 | 291 | 291 | 11,000 |
1992/12/25 | 281 | 281 | 281 | 281 | 3,000 |
1992/12/24 | 283 | 283 | 283 | 283 | 1,000 |
1992/12/22 | 281 | 283 | 281 | 283 | 6,000 |
1992/12/18 | 280 | 280 | 280 | 280 | 2,000 |
1992/12/17 | 280 | 281 | 280 | 280 | 16,000 |
1992/12/16 | 299 | 299 | 280 | 280 | 6,000 |
1992/12/15 | 300 | 300 | 300 | 300 | 7,000 |
1992/12/14 | 281 | 281 | 281 | 281 | 1,000 |
1992/12/11 | 293 | 293 | 293 | 293 | 4,000 |
1992/12/10 | 275 | 298 | 275 | 298 | 24,000 |
1992/12/09 | 280 | 280 | 270 | 270 | 4,000 |
1992/12/07 | 285 | 285 | 285 | 285 | 3,000 |
1992/12/02 | 285 | 285 | 285 | 285 | 3,000 |
1992/12/01 | 290 | 290 | 285 | 285 | 7,000 |
1992/11/27 | 270 | 283 | 270 | 283 | 26,000 |
1992/11/26 | 263 | 268 | 263 | 268 | 9,000 |
1992/11/25 | 256 | 256 | 256 | 256 | 17,000 |
1992/11/24 | 251 | 251 | 251 | 251 | 1,000 |
1992/11/20 | 246 | 250 | 246 | 246 | 16,000 |
1992/11/19 | 250 | 250 | 241 | 241 | 6,000 |
1992/11/18 | 249 | 250 | 249 | 250 | 6,000 |
1992/11/16 | 260 | 260 | 250 | 250 | 5,000 |
1992/11/13 | 260 | 260 | 260 | 260 | 4,000 |
1992/11/12 | 268 | 268 | 265 | 265 | 2,000 |
1992/11/11 | 270 | 270 | 270 | 270 | 2,000 |
1992/11/10 | 275 | 275 | 275 | 275 | 2,000 |
1992/11/09 | 285 | 285 | 285 | 285 | 1,000 |
1992/11/06 | 285 | 285 | 285 | 285 | 1,000 |
1992/11/02 | 285 | 285 | 285 | 285 | 1,000 |
1992/10/30 | 291 | 291 | 290 | 290 | 2,000 |
1992/10/28 | 299 | 299 | 299 | 299 | 10,000 |
1992/10/27 | 291 | 291 | 291 | 291 | 5,000 |
1992/10/26 | 300 | 300 | 300 | 300 | 1,000 |
1992/10/21 | 296 | 296 | 296 | 296 | 1,000 |
1992/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1992/10/15 | 299 | 299 | 299 | 299 | 1,000 |
1992/10/13 | 291 | 291 | 291 | 291 | 7,000 |
1992/10/09 | 300 | 300 | 300 | 300 | 2,000 |
1992/10/08 | 295 | 300 | 295 | 300 | 2,000 |
1992/10/07 | 300 | 300 | 300 | 300 | 14,000 |
1992/10/06 | 310 | 310 | 310 | 310 | 1,000 |
1992/10/05 | 310 | 310 | 310 | 310 | 3,000 |
1992/09/30 | 310 | 310 | 310 | 310 | 1,000 |
1992/09/29 | 310 | 322 | 310 | 322 | 14,000 |
1992/09/25 | 315 | 315 | 300 | 300 | 21,000 |
1992/09/24 | 310 | 310 | 310 | 310 | 6,000 |
1992/09/22 | 314 | 314 | 310 | 310 | 3,000 |
1992/09/21 | 319 | 319 | 319 | 319 | 4,000 |
1992/09/18 | 324 | 324 | 324 | 324 | 2,000 |
1992/09/17 | 330 | 330 | 330 | 330 | 1,000 |
1992/09/16 | 330 | 330 | 330 | 330 | 2,000 |
1992/09/14 | 332 | 332 | 332 | 332 | 2,000 |
1992/09/11 | 340 | 340 | 340 | 340 | 1,000 |
1992/09/10 | 340 | 340 | 335 | 335 | 3,000 |
1992/09/09 | 340 | 340 | 340 | 340 | 3,000 |
1992/09/08 | 341 | 341 | 340 | 340 | 2,000 |
1992/09/07 | 332 | 332 | 332 | 332 | 1,000 |
1992/09/04 | 320 | 325 | 320 | 325 | 10,000 |
1992/09/03 | 316 | 316 | 315 | 316 | 9,000 |
1992/09/02 | 311 | 311 | 310 | 310 | 6,000 |
1992/09/01 | 306 | 306 | 306 | 306 | 12,000 |
1992/08/31 | 320 | 325 | 320 | 320 | 21,000 |
1992/08/28 | 321 | 321 | 320 | 320 | 18,000 |
1992/08/27 | 300 | 300 | 300 | 300 | 10,000 |
1992/08/26 | 300 | 300 | 300 | 300 | 12,000 |
1992/08/24 | 266 | 266 | 265 | 265 | 10,000 |
1992/08/21 | 251 | 256 | 251 | 256 | 2,000 |
1992/08/20 | 247 | 249 | 240 | 249 | 3,000 |
1992/08/17 | 249 | 249 | 247 | 247 | 3,000 |
1992/08/14 | 234 | 243 | 234 | 243 | 3,000 |
1992/08/13 | 240 | 244 | 240 | 244 | 9,000 |
1992/08/12 | 254 | 254 | 254 | 254 | 2,000 |
1992/08/11 | 279 | 279 | 279 | 279 | 5,000 |
1992/08/07 | 290 | 300 | 290 | 300 | 6,000 |
1992/08/06 | 295 | 295 | 290 | 290 | 13,000 |
1992/08/04 | 325 | 325 | 325 | 325 | 1,000 |
1992/08/03 | 325 | 325 | 325 | 325 | 2,000 |
1992/07/29 | 359 | 359 | 350 | 350 | 4,000 |
1992/07/28 | 355 | 360 | 355 | 360 | 10,000 |
1992/07/24 | 345 | 345 | 345 | 345 | 2,000 |
1992/07/23 | 340 | 345 | 340 | 345 | 2,000 |
1992/07/21 | 350 | 350 | 340 | 340 | 3,000 |
1992/07/20 | 351 | 351 | 350 | 350 | 5,000 |
1992/07/16 | 364 | 364 | 360 | 360 | 11,000 |
1992/07/13 | 369 | 369 | 369 | 369 | 2,000 |
1992/07/10 | 361 | 370 | 361 | 370 | 13,000 |
1992/07/08 | 351 | 351 | 351 | 351 | 1,000 |
1992/07/07 | 351 | 355 | 350 | 350 | 4,000 |
1992/07/06 | 361 | 361 | 350 | 350 | 21,000 |
1992/07/03 | 358 | 358 | 358 | 358 | 1,000 |
1992/07/01 | 351 | 351 | 351 | 351 | 1,000 |
1992/06/30 | 350 | 350 | 350 | 350 | 2,000 |
1992/06/26 | 358 | 358 | 358 | 358 | 9,000 |
1992/06/25 | 350 | 350 | 350 | 350 | 5,000 |
1992/06/23 | 358 | 358 | 358 | 358 | 2,000 |
1992/06/22 | 358 | 358 | 358 | 358 | 2,000 |
1992/06/19 | 359 | 359 | 358 | 358 | 14,000 |
1992/06/17 | 358 | 358 | 358 | 358 | 1,000 |
1992/06/11 | 370 | 370 | 369 | 369 | 5,000 |
1992/06/10 | 370 | 370 | 370 | 370 | 2,000 |
1992/06/08 | 379 | 379 | 379 | 379 | 1,000 |
1992/06/03 | 380 | 380 | 380 | 380 | 7,000 |
1992/06/02 | 380 | 380 | 380 | 380 | 5,000 |
1992/06/01 | 391 | 391 | 381 | 381 | 2,000 |
1992/05/28 | 391 | 391 | 391 | 391 | 10,000 |
1992/05/27 | 381 | 381 | 381 | 381 | 1,000 |
1992/05/26 | 380 | 385 | 380 | 385 | 5,000 |
1992/05/22 | 390 | 390 | 385 | 385 | 6,000 |
1992/05/20 | 390 | 390 | 385 | 385 | 8,000 |
1992/05/19 | 390 | 390 | 385 | 385 | 4,000 |
1992/05/18 | 400 | 400 | 385 | 385 | 12,000 |
1992/05/15 | 392 | 395 | 392 | 395 | 7,000 |
1992/05/14 | 393 | 393 | 385 | 391 | 7,000 |
1992/05/13 | 396 | 396 | 389 | 393 | 7,000 |
1992/05/12 | 372 | 380 | 372 | 380 | 10,000 |
1992/05/11 | 370 | 370 | 370 | 370 | 8,000 |
1992/05/08 | 380 | 380 | 371 | 371 | 15,000 |
1992/05/06 | 374 | 374 | 374 | 374 | 1,000 |
1992/05/01 | 380 | 380 | 380 | 380 | 1,000 |
1992/04/30 | 380 | 380 | 380 | 380 | 1,000 |
1992/04/28 | 385 | 390 | 385 | 390 | 10,000 |
1992/04/27 | 385 | 385 | 379 | 379 | 5,000 |
1992/04/24 | 380 | 385 | 380 | 385 | 4,000 |
1992/04/23 | 380 | 380 | 380 | 380 | 4,000 |
1992/04/17 | 375 | 385 | 375 | 385 | 7,000 |
1992/04/16 | 365 | 366 | 360 | 360 | 12,000 |
1992/04/15 | 360 | 361 | 360 | 361 | 3,000 |
1992/04/14 | 350 | 350 | 350 | 350 | 4,000 |
1992/04/13 | 340 | 340 | 340 | 340 | 1,000 |
1992/04/10 | 335 | 340 | 335 | 335 | 7,000 |
1992/04/09 | 340 | 340 | 340 | 340 | 3,000 |
1992/04/08 | 360 | 360 | 358 | 358 | 13,000 |
1992/04/07 | 360 | 360 | 360 | 360 | 4,000 |
1992/04/06 | 350 | 350 | 350 | 350 | 8,000 |
1992/04/02 | 330 | 330 | 330 | 330 | 2,000 |
1992/04/01 | 345 | 345 | 320 | 330 | 10,000 |
1992/03/31 | 363 | 363 | 350 | 350 | 22,000 |
1992/03/30 | 375 | 376 | 361 | 361 | 11,000 |
1992/03/27 | 405 | 405 | 381 | 381 | 21,000 |
1992/03/26 | 400 | 400 | 400 | 400 | 2,000 |
1992/03/25 | 400 | 405 | 400 | 405 | 3,000 |
1992/03/24 | 400 | 400 | 400 | 400 | 5,000 |
1992/03/18 | 400 | 400 | 381 | 381 | 13,000 |
1992/03/17 | 410 | 410 | 400 | 400 | 6,000 |
1992/03/13 | 420 | 420 | 410 | 410 | 4,000 |
1992/03/12 | 420 | 420 | 420 | 420 | 5,000 |
1992/03/10 | 425 | 425 | 425 | 425 | 1,000 |
1992/03/09 | 431 | 431 | 425 | 425 | 2,000 |
1992/03/06 | 431 | 431 | 431 | 431 | 3,000 |
1992/03/05 | 440 | 440 | 440 | 440 | 2,000 |
1992/03/03 | 461 | 461 | 461 | 461 | 1,000 |
1992/03/02 | 470 | 470 | 470 | 470 | 7,000 |
1992/02/27 | 440 | 440 | 440 | 440 | 3,000 |
1992/02/26 | 435 | 440 | 435 | 440 | 3,000 |
1992/02/24 | 430 | 430 | 430 | 430 | 1,000 |
1992/02/21 | 440 | 440 | 440 | 440 | 3,000 |
1992/02/20 | 422 | 422 | 422 | 422 | 1,000 |
1992/02/19 | 421 | 421 | 421 | 421 | 7,000 |
1992/02/18 | 435 | 435 | 421 | 421 | 8,000 |
1992/02/17 | 437 | 440 | 437 | 437 | 5,000 |
1992/02/12 | 485 | 485 | 472 | 472 | 4,000 |
1992/02/10 | 500 | 500 | 485 | 490 | 11,000 |
1992/02/05 | 440 | 440 | 440 | 440 | 1,000 |
1992/02/04 | 441 | 441 | 440 | 440 | 5,000 |
1992/02/03 | 435 | 440 | 435 | 440 | 8,000 |
1992/01/31 | 430 | 435 | 430 | 430 | 4,000 |
1992/01/30 | 420 | 430 | 420 | 430 | 9,000 |
1992/01/29 | 425 | 430 | 420 | 430 | 18,000 |
1992/01/28 | 430 | 430 | 430 | 430 | 7,000 |
1992/01/24 | 420 | 420 | 420 | 420 | 5,000 |
1992/01/08 | 490 | 490 | 490 | 490 | 1,000 |
1992/01/07 | 490 | 490 | 490 | 490 | 1,000 |
1992/01/06 | 490 | 490 | 490 | 490 | 5,000 |