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 |
---|---|---|---|---|---|
1993/12/29 | 311 | 311 | 311 | 311 | 1,000 |
1993/12/28 | 309 | 310 | 309 | 310 | 5,000 |
1993/12/27 | 320 | 320 | 320 | 320 | 3,000 |
1993/12/24 | 320 | 320 | 320 | 320 | 4,000 |
1993/12/22 | 350 | 350 | 350 | 350 | 2,000 |
1993/12/20 | 360 | 360 | 360 | 360 | 4,000 |
1993/12/17 | 369 | 369 | 360 | 360 | 9,000 |
1993/12/16 | 340 | 360 | 340 | 360 | 26,000 |
1993/12/15 | 337 | 337 | 337 | 337 | 1,000 |
1993/12/14 | 337 | 337 | 337 | 337 | 6,000 |
1993/12/13 | 320 | 337 | 320 | 337 | 9,000 |
1993/12/10 | 310 | 320 | 310 | 320 | 10,000 |
1993/12/09 | 300 | 305 | 300 | 305 | 2,000 |
1993/12/06 | 309 | 309 | 300 | 300 | 5,000 |
1993/12/03 | 310 | 310 | 310 | 310 | 9,000 |
1993/12/01 | 291 | 291 | 291 | 291 | 1,000 |
1993/11/30 | 290 | 292 | 285 | 288 | 11,000 |
1993/11/29 | 325 | 325 | 300 | 300 | 9,000 |
1993/11/26 | 325 | 325 | 325 | 325 | 3,000 |
1993/11/25 | 325 | 325 | 325 | 325 | 2,000 |
1993/11/24 | 330 | 330 | 330 | 330 | 1,000 |
1993/11/19 | 355 | 355 | 355 | 355 | 4,000 |
1993/11/18 | 350 | 350 | 345 | 345 | 2,000 |
1993/11/17 | 350 | 350 | 335 | 335 | 13,000 |
1993/11/16 | 342 | 346 | 340 | 345 | 8,000 |
1993/11/15 | 340 | 342 | 340 | 342 | 9,000 |
1993/11/12 | 311 | 311 | 311 | 311 | 2,000 |
1993/11/11 | 310 | 311 | 310 | 310 | 11,000 |
1993/11/10 | 315 | 315 | 311 | 315 | 13,000 |
1993/11/09 | 330 | 330 | 330 | 330 | 1,000 |
1993/11/08 | 322 | 330 | 320 | 320 | 7,000 |
1993/11/05 | 340 | 340 | 311 | 320 | 9,000 |
1993/11/04 | 344 | 351 | 340 | 340 | 6,000 |
1993/11/02 | 350 | 350 | 340 | 340 | 7,000 |
1993/11/01 | 369 | 369 | 365 | 365 | 2,000 |
1993/10/29 | 363 | 374 | 363 | 374 | 5,000 |
1993/10/28 | 373 | 373 | 373 | 373 | 7,000 |
1993/10/27 | 374 | 374 | 360 | 360 | 8,000 |
1993/10/25 | 385 | 385 | 379 | 379 | 12,000 |
1993/10/22 | 386 | 386 | 386 | 386 | 5,000 |
1993/10/20 | 395 | 400 | 392 | 392 | 3,000 |
1993/10/19 | 391 | 396 | 391 | 391 | 6,000 |
1993/10/18 | 398 | 400 | 396 | 396 | 12,000 |
1993/10/15 | 400 | 401 | 400 | 400 | 5,000 |
1993/10/14 | 409 | 409 | 405 | 405 | 6,000 |
1993/10/13 | 400 | 410 | 400 | 410 | 11,000 |
1993/10/12 | 403 | 403 | 403 | 403 | 14,000 |
1993/10/08 | 400 | 403 | 400 | 400 | 4,000 |
1993/10/07 | 400 | 401 | 395 | 400 | 10,000 |
1993/10/06 | 399 | 399 | 399 | 399 | 3,000 |
1993/10/05 | 399 | 399 | 399 | 399 | 1,000 |
1993/10/04 | 400 | 400 | 391 | 399 | 11,000 |
1993/10/01 | 396 | 399 | 390 | 399 | 15,000 |
1993/09/30 | 385 | 390 | 382 | 390 | 32,000 |
1993/09/29 | 395 | 395 | 385 | 385 | 13,000 |
1993/09/28 | 403 | 406 | 395 | 395 | 15,000 |
1993/09/27 | 400 | 400 | 395 | 399 | 28,000 |
1993/09/24 | 395 | 398 | 383 | 383 | 19,000 |
1993/09/22 | 420 | 420 | 420 | 420 | 4,000 |
1993/09/21 | 422 | 422 | 415 | 420 | 8,000 |
1993/09/20 | 429 | 429 | 422 | 422 | 7,000 |
1993/09/17 | 429 | 429 | 429 | 429 | 1,000 |
1993/09/16 | 435 | 435 | 430 | 430 | 10,000 |
1993/09/14 | 445 | 445 | 440 | 440 | 6,000 |
1993/09/13 | 445 | 445 | 445 | 445 | 5,000 |
1993/09/10 | 445 | 445 | 445 | 445 | 2,000 |
1993/09/08 | 450 | 450 | 450 | 450 | 1,000 |
1993/09/07 | 455 | 455 | 450 | 452 | 8,000 |
1993/09/06 | 450 | 451 | 450 | 451 | 3,000 |
1993/09/03 | 455 | 455 | 455 | 455 | 3,000 |
1993/09/02 | 463 | 465 | 449 | 465 | 10,000 |
1993/09/01 | 470 | 470 | 465 | 465 | 11,000 |
1993/08/31 | 471 | 471 | 465 | 470 | 6,000 |
1993/08/30 | 466 | 471 | 466 | 471 | 2,000 |
1993/08/27 | 462 | 462 | 462 | 462 | 5,000 |
1993/08/26 | 441 | 445 | 441 | 445 | 3,000 |
1993/08/25 | 433 | 433 | 433 | 433 | 3,000 |
1993/08/24 | 443 | 443 | 443 | 443 | 5,000 |
1993/08/23 | 461 | 461 | 458 | 458 | 5,000 |
1993/08/20 | 462 | 462 | 462 | 462 | 5,000 |
1993/08/19 | 460 | 462 | 460 | 460 | 6,000 |
1993/08/18 | 470 | 470 | 460 | 462 | 7,000 |
1993/08/17 | 480 | 480 | 475 | 475 | 3,000 |
1993/08/16 | 483 | 483 | 480 | 480 | 7,000 |
1993/08/13 | 483 | 486 | 481 | 486 | 4,000 |
1993/08/12 | 482 | 483 | 482 | 483 | 4,000 |
1993/08/11 | 481 | 481 | 481 | 481 | 1,000 |
1993/08/09 | 480 | 480 | 480 | 480 | 6,000 |
1993/08/05 | 480 | 480 | 480 | 480 | 2,000 |
1993/08/04 | 490 | 491 | 490 | 490 | 5,000 |
1993/07/30 | 511 | 515 | 510 | 515 | 6,000 |
1993/07/29 | 500 | 510 | 500 | 510 | 9,000 |
1993/07/28 | 490 | 490 | 485 | 490 | 8,000 |
1993/07/27 | 490 | 490 | 490 | 490 | 1,000 |
1993/07/26 | 495 | 495 | 495 | 495 | 1,000 |
1993/07/23 | 485 | 485 | 485 | 485 | 1,000 |
1993/07/22 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/21 | 490 | 490 | 490 | 490 | 2,000 |
1993/07/20 | 515 | 515 | 500 | 500 | 6,000 |
1993/07/19 | 518 | 520 | 518 | 519 | 8,000 |
1993/07/16 | 486 | 518 | 485 | 518 | 12,000 |
1993/07/15 | 485 | 486 | 482 | 484 | 13,000 |
1993/07/14 | 485 | 490 | 485 | 485 | 9,000 |
1993/07/13 | 490 | 496 | 490 | 490 | 7,000 |
1993/07/12 | 490 | 490 | 490 | 490 | 3,000 |
1993/07/09 | 495 | 495 | 495 | 495 | 1,000 |
1993/07/08 | 490 | 495 | 490 | 495 | 5,000 |
1993/07/06 | 489 | 495 | 489 | 495 | 4,000 |
1993/07/05 | 500 | 501 | 500 | 501 | 6,000 |
1993/07/02 | 521 | 521 | 500 | 511 | 10,000 |
1993/07/01 | 505 | 520 | 502 | 520 | 23,000 |
1993/06/30 | 511 | 525 | 511 | 515 | 17,000 |
1993/06/29 | 520 | 529 | 520 | 520 | 28,000 |
1993/06/28 | 500 | 520 | 500 | 520 | 15,000 |
1993/06/25 | 528 | 540 | 519 | 520 | 15,000 |
1993/06/24 | 518 | 530 | 518 | 527 | 27,000 |
1993/06/23 | 490 | 510 | 490 | 498 | 18,000 |
1993/06/22 | 495 | 500 | 490 | 490 | 18,000 |
1993/06/21 | 530 | 530 | 520 | 520 | 18,000 |
1993/06/18 | 510 | 550 | 505 | 540 | 117,000 |
1993/06/17 | 480 | 510 | 476 | 510 | 46,000 |
1993/06/16 | 469 | 475 | 469 | 470 | 52,000 |
1993/06/15 | 490 | 490 | 474 | 480 | 24,000 |
1993/06/14 | 497 | 504 | 497 | 500 | 10,000 |
1993/06/11 | 492 | 492 | 492 | 492 | 9,000 |
1993/06/10 | 505 | 505 | 498 | 502 | 7,000 |
1993/06/08 | 510 | 517 | 505 | 515 | 17,000 |
1993/06/07 | 534 | 534 | 520 | 520 | 27,000 |
1993/06/04 | 530 | 539 | 530 | 534 | 29,000 |
1993/06/03 | 520 | 530 | 520 | 530 | 30,000 |
1993/06/02 | 510 | 514 | 498 | 514 | 40,000 |
1993/06/01 | 510 | 520 | 505 | 510 | 29,000 |
1993/05/31 | 530 | 530 | 505 | 520 | 21,000 |
1993/05/28 | 522 | 530 | 522 | 530 | 24,000 |
1993/05/27 | 527 | 529 | 520 | 521 | 34,000 |
1993/05/26 | 529 | 530 | 501 | 530 | 98,000 |
1993/05/25 | 509 | 551 | 509 | 549 | 133,000 |
1993/05/24 | 453 | 485 | 452 | 484 | 103,000 |
1993/05/21 | 425 | 428 | 425 | 428 | 27,000 |
1993/05/20 | 429 | 430 | 423 | 423 | 11,000 |
1993/05/19 | 411 | 429 | 410 | 429 | 47,000 |
1993/05/18 | 420 | 421 | 416 | 420 | 27,000 |
1993/05/17 | 406 | 415 | 406 | 411 | 25,000 |
1993/05/14 | 421 | 421 | 405 | 411 | 14,000 |
1993/05/13 | 420 | 422 | 415 | 422 | 35,000 |
1993/05/12 | 420 | 425 | 417 | 420 | 58,000 |
1993/05/11 | 390 | 418 | 390 | 410 | 81,000 |
1993/05/10 | 400 | 400 | 395 | 395 | 29,000 |
1993/05/07 | 394 | 395 | 392 | 395 | 16,000 |
1993/05/06 | 380 | 399 | 380 | 395 | 31,000 |
1993/04/30 | 375 | 375 | 370 | 375 | 38,000 |
1993/04/28 | 375 | 375 | 373 | 375 | 27,000 |
1993/04/27 | 338 | 338 | 338 | 338 | 5,000 |
1993/04/26 | 355 | 355 | 355 | 355 | 1,000 |
1993/04/23 | 365 | 365 | 360 | 365 | 6,000 |
1993/04/21 | 374 | 374 | 360 | 360 | 5,000 |
1993/04/20 | 364 | 375 | 364 | 375 | 4,000 |
1993/04/19 | 376 | 378 | 369 | 369 | 9,000 |
1993/04/16 | 382 | 382 | 375 | 375 | 53,000 |
1993/04/15 | 370 | 385 | 370 | 382 | 41,000 |
1993/04/14 | 370 | 370 | 355 | 368 | 16,000 |
1993/04/13 | 360 | 365 | 354 | 355 | 22,000 |
1993/04/12 | 370 | 370 | 360 | 365 | 11,000 |
1993/04/09 | 360 | 360 | 360 | 360 | 14,000 |
1993/04/08 | 363 | 365 | 360 | 360 | 23,000 |
1993/04/07 | 350 | 363 | 348 | 363 | 7,000 |
1993/04/06 | 350 | 350 | 349 | 350 | 21,000 |
1993/04/05 | 340 | 350 | 340 | 350 | 9,000 |
1993/04/02 | 350 | 350 | 340 | 340 | 10,000 |
1993/04/01 | 350 | 350 | 350 | 350 | 3,000 |
1993/03/31 | 350 | 360 | 350 | 360 | 10,000 |
1993/03/30 | 360 | 373 | 360 | 370 | 18,000 |
1993/03/29 | 346 | 350 | 346 | 350 | 11,000 |
1993/03/26 | 320 | 325 | 320 | 325 | 12,000 |
1993/03/25 | 311 | 311 | 310 | 310 | 4,000 |
1993/03/24 | 306 | 306 | 306 | 306 | 2,000 |
1993/03/23 | 315 | 315 | 315 | 315 | 9,000 |
1993/03/22 | 315 | 318 | 315 | 318 | 3,000 |
1993/03/19 | 322 | 324 | 319 | 323 | 20,000 |
1993/03/18 | 302 | 308 | 301 | 305 | 6,000 |
1993/03/17 | 310 | 311 | 300 | 300 | 12,000 |
1993/03/16 | 310 | 310 | 305 | 305 | 16,000 |
1993/03/15 | 300 | 300 | 300 | 300 | 2,000 |
1993/03/12 | 300 | 300 | 295 | 296 | 6,000 |
1993/03/11 | 300 | 300 | 299 | 299 | 5,000 |
1993/03/09 | 300 | 300 | 300 | 300 | 6,000 |
1993/03/08 | 290 | 295 | 290 | 295 | 3,000 |
1993/03/05 | 290 | 295 | 290 | 295 | 6,000 |
1993/03/04 | 290 | 290 | 290 | 290 | 6,000 |
1993/03/03 | 290 | 290 | 290 | 290 | 1,000 |
1993/03/01 | 299 | 299 | 290 | 290 | 2,000 |
1993/02/26 | 295 | 300 | 295 | 300 | 10,000 |
1993/02/25 | 295 | 295 | 290 | 290 | 3,000 |
1993/02/24 | 300 | 300 | 295 | 295 | 16,000 |
1993/02/23 | 305 | 305 | 305 | 305 | 1,000 |
1993/02/22 | 305 | 310 | 305 | 305 | 11,000 |
1993/02/19 | 306 | 306 | 305 | 305 | 6,000 |
1993/02/18 | 305 | 306 | 305 | 305 | 5,000 |
1993/02/16 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/15 | 317 | 317 | 317 | 317 | 2,000 |
1993/02/12 | 320 | 325 | 320 | 324 | 18,000 |
1993/02/10 | 293 | 301 | 293 | 301 | 4,000 |
1993/02/09 | 300 | 310 | 300 | 303 | 26,000 |
1993/02/08 | 292 | 300 | 292 | 300 | 5,000 |
1993/02/05 | 295 | 300 | 291 | 291 | 20,000 |
1993/02/04 | 286 | 290 | 286 | 290 | 7,000 |
1993/02/03 | 271 | 271 | 271 | 271 | 11,000 |
1993/02/02 | 265 | 265 | 265 | 265 | 6,000 |
1993/01/29 | 285 | 285 | 285 | 285 | 11,000 |
1993/01/25 | 265 | 265 | 260 | 260 | 5,000 |
1993/01/21 | 262 | 265 | 262 | 265 | 2,000 |
1993/01/20 | 262 | 262 | 262 | 262 | 1,000 |
1993/01/19 | 260 | 260 | 260 | 260 | 1,000 |
1993/01/18 | 260 | 260 | 260 | 260 | 9,000 |
1993/01/14 | 260 | 260 | 260 | 260 | 4,000 |
1993/01/13 | 269 | 269 | 269 | 269 | 6,000 |
1993/01/07 | 299 | 299 | 299 | 299 | 3,000 |
1993/01/06 | 299 | 299 | 299 | 299 | 2,000 |
1993/01/05 | 291 | 291 | 290 | 290 | 3,000 |
1993/01/04 | 300 | 300 | 300 | 300 | 1,000 |