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 |
---|---|---|---|---|---|
1994/12/30 | 491 | 510 | 491 | 510 | 8,000 |
1994/12/29 | 491 | 491 | 491 | 491 | 2,000 |
1994/12/28 | 512 | 520 | 505 | 505 | 21,000 |
1994/12/27 | 519 | 519 | 510 | 510 | 2,000 |
1994/12/26 | 500 | 514 | 500 | 510 | 15,000 |
1994/12/22 | 518 | 519 | 504 | 504 | 18,000 |
1994/12/21 | 495 | 520 | 491 | 520 | 13,000 |
1994/12/20 | 475 | 482 | 475 | 481 | 8,000 |
1994/12/19 | 475 | 480 | 475 | 480 | 3,000 |
1994/12/16 | 480 | 481 | 475 | 475 | 12,000 |
1994/12/15 | 490 | 490 | 490 | 490 | 3,000 |
1994/12/14 | 499 | 510 | 490 | 500 | 11,000 |
1994/12/13 | 526 | 526 | 500 | 500 | 18,000 |
1994/12/12 | 490 | 516 | 485 | 516 | 10,000 |
1994/12/09 | 534 | 534 | 510 | 510 | 22,000 |
1994/12/08 | 520 | 535 | 510 | 533 | 21,000 |
1994/12/07 | 518 | 531 | 515 | 520 | 37,000 |
1994/12/06 | 508 | 525 | 501 | 520 | 30,000 |
1994/12/05 | 501 | 504 | 500 | 504 | 4,000 |
1994/12/02 | 512 | 512 | 490 | 490 | 10,000 |
1994/12/01 | 495 | 497 | 495 | 497 | 7,000 |
1994/11/30 | 465 | 480 | 465 | 480 | 16,000 |
1994/11/29 | 470 | 470 | 460 | 460 | 5,000 |
1994/11/28 | 470 | 470 | 465 | 465 | 9,000 |
1994/11/25 | 455 | 455 | 455 | 455 | 16,000 |
1994/11/24 | 479 | 479 | 470 | 470 | 12,000 |
1994/11/22 | 490 | 490 | 480 | 490 | 13,000 |
1994/11/21 | 515 | 515 | 490 | 490 | 11,000 |
1994/11/18 | 510 | 515 | 510 | 515 | 13,000 |
1994/11/17 | 520 | 520 | 512 | 515 | 8,000 |
1994/11/16 | 500 | 510 | 495 | 510 | 13,000 |
1994/11/15 | 483 | 506 | 483 | 500 | 6,000 |
1994/11/14 | 468 | 468 | 467 | 468 | 3,000 |
1994/11/11 | 490 | 490 | 467 | 467 | 9,000 |
1994/11/10 | 501 | 501 | 490 | 490 | 7,000 |
1994/11/09 | 515 | 515 | 500 | 500 | 16,000 |
1994/11/08 | 518 | 520 | 515 | 515 | 15,000 |
1994/11/07 | 512 | 520 | 512 | 515 | 11,000 |
1994/11/04 | 519 | 519 | 511 | 512 | 8,000 |
1994/11/02 | 511 | 520 | 510 | 519 | 12,000 |
1994/11/01 | 509 | 519 | 509 | 519 | 11,000 |
1994/10/31 | 512 | 512 | 510 | 510 | 6,000 |
1994/10/28 | 515 | 520 | 500 | 500 | 14,000 |
1994/10/27 | 500 | 510 | 500 | 510 | 6,000 |
1994/10/26 | 500 | 500 | 500 | 500 | 1,000 |
1994/10/25 | 494 | 498 | 490 | 497 | 10,000 |
1994/10/24 | 509 | 509 | 496 | 499 | 14,000 |
1994/10/21 | 520 | 520 | 510 | 510 | 12,000 |
1994/10/20 | 525 | 525 | 505 | 510 | 21,000 |
1994/10/19 | 553 | 553 | 526 | 532 | 15,000 |
1994/10/18 | 519 | 560 | 510 | 555 | 64,000 |
1994/10/17 | 508 | 509 | 493 | 509 | 14,000 |
1994/10/14 | 500 | 509 | 500 | 509 | 7,000 |
1994/10/13 | 495 | 500 | 492 | 500 | 11,000 |
1994/10/12 | 490 | 490 | 480 | 490 | 9,000 |
1994/10/11 | 480 | 485 | 480 | 485 | 3,000 |
1994/10/07 | 480 | 480 | 480 | 480 | 11,000 |
1994/10/06 | 486 | 490 | 480 | 480 | 6,000 |
1994/10/05 | 490 | 490 | 480 | 480 | 7,000 |
1994/10/04 | 485 | 500 | 485 | 490 | 32,000 |
1994/10/03 | 460 | 480 | 460 | 480 | 22,000 |
1994/09/30 | 455 | 455 | 455 | 455 | 3,000 |
1994/09/29 | 455 | 455 | 452 | 452 | 9,000 |
1994/09/28 | 460 | 460 | 451 | 455 | 9,000 |
1994/09/27 | 479 | 479 | 470 | 470 | 4,000 |
1994/09/22 | 470 | 479 | 470 | 479 | 9,000 |
1994/09/21 | 489 | 489 | 480 | 480 | 5,000 |
1994/09/20 | 489 | 489 | 489 | 489 | 8,000 |
1994/09/19 | 489 | 489 | 489 | 489 | 4,000 |
1994/09/14 | 498 | 500 | 491 | 491 | 15,000 |
1994/09/13 | 498 | 498 | 498 | 498 | 1,000 |
1994/09/12 | 498 | 519 | 498 | 519 | 8,000 |
1994/09/08 | 494 | 494 | 491 | 491 | 10,000 |
1994/09/07 | 521 | 521 | 495 | 495 | 15,000 |
1994/09/06 | 501 | 501 | 501 | 501 | 3,000 |
1994/09/02 | 504 | 504 | 500 | 500 | 14,000 |
1994/09/01 | 496 | 500 | 496 | 500 | 26,000 |
1994/08/31 | 499 | 500 | 490 | 490 | 18,000 |
1994/08/30 | 501 | 501 | 496 | 496 | 21,000 |
1994/08/29 | 510 | 510 | 496 | 501 | 9,000 |
1994/08/26 | 510 | 510 | 506 | 510 | 9,000 |
1994/08/25 | 501 | 501 | 501 | 501 | 6,000 |
1994/08/24 | 510 | 510 | 490 | 492 | 10,000 |
1994/08/23 | 521 | 521 | 520 | 520 | 2,000 |
1994/08/22 | 540 | 540 | 540 | 540 | 7,000 |
1994/08/19 | 529 | 529 | 520 | 523 | 19,000 |
1994/08/18 | 540 | 540 | 540 | 540 | 8,000 |
1994/08/17 | 532 | 540 | 531 | 540 | 11,000 |
1994/08/16 | 539 | 539 | 528 | 528 | 3,000 |
1994/08/15 | 540 | 540 | 525 | 540 | 8,000 |
1994/08/12 | 543 | 543 | 540 | 540 | 6,000 |
1994/08/11 | 543 | 548 | 543 | 544 | 4,000 |
1994/08/10 | 550 | 550 | 543 | 545 | 6,000 |
1994/08/09 | 551 | 551 | 550 | 550 | 10,000 |
1994/08/08 | 555 | 555 | 551 | 551 | 6,000 |
1994/08/05 | 568 | 568 | 560 | 560 | 7,000 |
1994/08/04 | 564 | 566 | 564 | 566 | 6,000 |
1994/08/03 | 561 | 570 | 561 | 564 | 12,000 |
1994/08/02 | 570 | 570 | 561 | 561 | 6,000 |
1994/08/01 | 571 | 571 | 571 | 571 | 7,000 |
1994/07/29 | 555 | 560 | 555 | 560 | 7,000 |
1994/07/28 | 551 | 551 | 535 | 535 | 20,000 |
1994/07/27 | 570 | 575 | 550 | 550 | 24,000 |
1994/07/26 | 569 | 570 | 565 | 565 | 25,000 |
1994/07/25 | 601 | 601 | 588 | 588 | 14,000 |
1994/07/22 | 612 | 612 | 600 | 601 | 31,000 |
1994/07/21 | 611 | 630 | 611 | 630 | 21,000 |
1994/07/20 | 624 | 630 | 620 | 620 | 27,000 |
1994/07/19 | 656 | 656 | 625 | 639 | 45,000 |
1994/07/18 | 658 | 658 | 635 | 650 | 50,000 |
1994/07/15 | 630 | 660 | 630 | 648 | 249,000 |
1994/07/14 | 605 | 630 | 601 | 629 | 57,000 |
1994/07/13 | 615 | 628 | 615 | 622 | 39,000 |
1994/07/12 | 601 | 640 | 595 | 625 | 94,000 |
1994/07/11 | 615 | 615 | 600 | 610 | 32,000 |
1994/07/08 | 601 | 621 | 600 | 621 | 47,000 |
1994/07/07 | 611 | 621 | 600 | 600 | 24,000 |
1994/07/06 | 641 | 641 | 621 | 621 | 123,000 |
1994/07/05 | 611 | 632 | 611 | 631 | 152,000 |
1994/07/04 | 616 | 617 | 605 | 610 | 128,000 |
1994/07/01 | 596 | 619 | 596 | 600 | 366,000 |
1994/06/30 | 541 | 596 | 541 | 586 | 174,000 |
1994/06/29 | 539 | 555 | 531 | 555 | 57,000 |
1994/06/28 | 520 | 532 | 520 | 532 | 16,000 |
1994/06/27 | 535 | 535 | 520 | 530 | 16,000 |
1994/06/24 | 575 | 575 | 539 | 539 | 30,000 |
1994/06/23 | 544 | 570 | 539 | 570 | 37,000 |
1994/06/22 | 530 | 545 | 521 | 535 | 27,000 |
1994/06/21 | 560 | 560 | 550 | 550 | 55,000 |
1994/06/20 | 571 | 580 | 567 | 575 | 88,000 |
1994/06/17 | 560 | 574 | 560 | 567 | 46,000 |
1994/06/16 | 577 | 578 | 560 | 560 | 46,000 |
1994/06/15 | 579 | 580 | 568 | 571 | 114,000 |
1994/06/14 | 550 | 578 | 545 | 570 | 154,000 |
1994/06/13 | 548 | 548 | 535 | 543 | 62,000 |
1994/06/10 | 551 | 551 | 540 | 543 | 68,000 |
1994/06/09 | 557 | 558 | 541 | 541 | 199,000 |
1994/06/08 | 513 | 547 | 510 | 547 | 228,000 |
1994/06/07 | 480 | 505 | 480 | 505 | 30,000 |
1994/06/06 | 499 | 500 | 485 | 490 | 14,000 |
1994/06/03 | 502 | 502 | 495 | 500 | 22,000 |
1994/06/02 | 496 | 500 | 496 | 497 | 36,000 |
1994/06/01 | 498 | 500 | 480 | 480 | 20,000 |
1994/05/31 | 481 | 495 | 480 | 495 | 39,000 |
1994/05/30 | 485 | 495 | 480 | 480 | 24,000 |
1994/05/27 | 465 | 480 | 465 | 480 | 20,000 |
1994/05/26 | 470 | 475 | 465 | 465 | 13,000 |
1994/05/25 | 468 | 470 | 466 | 470 | 17,000 |
1994/05/24 | 495 | 495 | 465 | 465 | 32,000 |
1994/05/23 | 498 | 500 | 493 | 493 | 33,000 |
1994/05/20 | 474 | 478 | 467 | 478 | 14,000 |
1994/05/19 | 484 | 484 | 473 | 473 | 8,000 |
1994/05/18 | 462 | 477 | 462 | 477 | 7,000 |
1994/05/17 | 472 | 472 | 452 | 458 | 22,000 |
1994/05/16 | 477 | 477 | 472 | 472 | 19,000 |
1994/05/13 | 484 | 484 | 472 | 472 | 7,000 |
1994/05/12 | 491 | 491 | 480 | 481 | 27,000 |
1994/05/11 | 481 | 486 | 480 | 486 | 16,000 |
1994/05/10 | 480 | 481 | 480 | 481 | 6,000 |
1994/05/09 | 490 | 490 | 489 | 490 | 9,000 |
1994/05/06 | 498 | 498 | 492 | 498 | 7,000 |
1994/05/02 | 499 | 500 | 498 | 498 | 11,000 |
1994/04/28 | 500 | 513 | 490 | 509 | 67,000 |
1994/04/27 | 494 | 520 | 491 | 513 | 189,000 |
1994/04/26 | 511 | 511 | 492 | 497 | 119,000 |
1994/04/25 | 475 | 505 | 474 | 505 | 92,000 |
1994/04/22 | 460 | 465 | 460 | 461 | 29,000 |
1994/04/21 | 451 | 451 | 450 | 450 | 12,000 |
1994/04/20 | 445 | 445 | 435 | 445 | 27,000 |
1994/04/19 | 450 | 450 | 445 | 445 | 12,000 |
1994/04/18 | 460 | 460 | 446 | 446 | 8,000 |
1994/04/15 | 455 | 456 | 455 | 455 | 8,000 |
1994/04/14 | 452 | 455 | 450 | 451 | 10,000 |
1994/04/13 | 450 | 455 | 450 | 450 | 16,000 |
1994/04/12 | 450 | 455 | 450 | 455 | 12,000 |
1994/04/11 | 469 | 470 | 455 | 455 | 9,000 |
1994/04/08 | 481 | 485 | 480 | 480 | 27,000 |
1994/04/07 | 500 | 500 | 480 | 481 | 60,000 |
1994/04/06 | 489 | 505 | 486 | 500 | 152,000 |
1994/04/05 | 445 | 474 | 444 | 474 | 61,000 |
1994/04/04 | 428 | 456 | 428 | 450 | 62,000 |
1994/04/01 | 408 | 422 | 404 | 420 | 16,000 |
1994/03/31 | 399 | 400 | 398 | 398 | 10,000 |
1994/03/30 | 398 | 398 | 397 | 397 | 3,000 |
1994/03/29 | 410 | 410 | 396 | 396 | 13,000 |
1994/03/28 | 414 | 419 | 409 | 419 | 7,000 |
1994/03/25 | 400 | 409 | 390 | 409 | 16,000 |
1994/03/24 | 400 | 405 | 395 | 405 | 8,000 |
1994/03/23 | 400 | 400 | 390 | 395 | 20,000 |
1994/03/22 | 405 | 405 | 400 | 400 | 12,000 |
1994/03/18 | 428 | 429 | 415 | 420 | 17,000 |
1994/03/17 | 428 | 429 | 425 | 428 | 16,000 |
1994/03/16 | 421 | 423 | 420 | 423 | 24,000 |
1994/03/15 | 416 | 416 | 415 | 416 | 20,000 |
1994/03/14 | 415 | 417 | 410 | 415 | 33,000 |
1994/03/11 | 415 | 415 | 410 | 410 | 13,000 |
1994/03/10 | 393 | 400 | 393 | 400 | 11,000 |
1994/03/09 | 386 | 389 | 385 | 389 | 11,000 |
1994/03/08 | 400 | 400 | 385 | 385 | 8,000 |
1994/03/07 | 404 | 404 | 400 | 402 | 15,000 |
1994/03/04 | 411 | 411 | 400 | 400 | 14,000 |
1994/03/02 | 410 | 425 | 410 | 420 | 124,000 |
1994/03/01 | 425 | 430 | 425 | 425 | 15,000 |
1994/02/28 | 420 | 420 | 415 | 415 | 24,000 |
1994/02/25 | 409 | 410 | 402 | 410 | 5,000 |
1994/02/24 | 390 | 410 | 390 | 410 | 7,000 |
1994/02/23 | 386 | 386 | 386 | 386 | 2,000 |
1994/02/22 | 385 | 386 | 385 | 386 | 11,000 |
1994/02/21 | 385 | 386 | 385 | 386 | 4,000 |
1994/02/18 | 390 | 390 | 390 | 390 | 4,000 |
1994/02/17 | 400 | 401 | 385 | 385 | 9,000 |
1994/02/15 | 380 | 380 | 380 | 380 | 8,000 |
1994/02/10 | 419 | 425 | 416 | 416 | 29,000 |
1994/02/09 | 415 | 425 | 415 | 416 | 48,000 |
1994/02/08 | 405 | 405 | 405 | 405 | 9,000 |
1994/02/07 | 386 | 386 | 380 | 380 | 7,000 |
1994/02/03 | 399 | 399 | 391 | 391 | 3,000 |
1994/02/02 | 414 | 414 | 400 | 400 | 21,000 |
1994/02/01 | 426 | 426 | 409 | 409 | 10,000 |
1994/01/31 | 400 | 420 | 400 | 420 | 25,000 |
1994/01/28 | 389 | 389 | 380 | 386 | 19,000 |
1994/01/27 | 385 | 390 | 385 | 390 | 8,000 |
1994/01/26 | 380 | 385 | 377 | 385 | 14,000 |
1994/01/25 | 350 | 370 | 349 | 370 | 21,000 |
1994/01/21 | 380 | 385 | 380 | 385 | 5,000 |
1994/01/20 | 386 | 386 | 380 | 380 | 14,000 |
1994/01/19 | 370 | 371 | 370 | 371 | 5,000 |
1994/01/18 | 352 | 360 | 352 | 360 | 4,000 |
1994/01/17 | 352 | 352 | 352 | 352 | 5,000 |
1994/01/13 | 355 | 355 | 355 | 355 | 3,000 |
1994/01/12 | 360 | 360 | 355 | 355 | 9,000 |
1994/01/10 | 355 | 360 | 355 | 360 | 8,000 |
1994/01/07 | 345 | 355 | 345 | 350 | 4,000 |
1994/01/05 | 330 | 330 | 330 | 330 | 10,000 |
1994/01/04 | 320 | 325 | 320 | 320 | 9,000 |