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 |
---|---|---|---|---|---|
1995/12/29 | 411 | 421 | 411 | 415 | 3,000 |
1995/12/28 | 420 | 420 | 419 | 420 | 9,000 |
1995/12/27 | 411 | 412 | 410 | 410 | 7,000 |
1995/12/26 | 411 | 411 | 405 | 405 | 5,000 |
1995/12/25 | 409 | 425 | 409 | 420 | 23,000 |
1995/12/22 | 403 | 405 | 400 | 404 | 15,000 |
1995/12/21 | 401 | 406 | 400 | 400 | 21,000 |
1995/12/20 | 402 | 405 | 400 | 400 | 12,000 |
1995/12/19 | 400 | 405 | 400 | 405 | 10,000 |
1995/12/18 | 410 | 415 | 407 | 415 | 10,000 |
1995/12/15 | 417 | 420 | 411 | 411 | 13,000 |
1995/12/14 | 421 | 428 | 415 | 415 | 29,000 |
1995/12/13 | 425 | 428 | 418 | 418 | 20,000 |
1995/12/12 | 420 | 421 | 416 | 417 | 11,000 |
1995/12/11 | 421 | 423 | 415 | 422 | 11,000 |
1995/12/08 | 422 | 423 | 420 | 420 | 12,000 |
1995/12/07 | 424 | 424 | 415 | 423 | 24,000 |
1995/12/06 | 418 | 425 | 415 | 420 | 40,000 |
1995/12/05 | 415 | 425 | 415 | 418 | 42,000 |
1995/12/04 | 399 | 420 | 399 | 412 | 31,000 |
1995/12/01 | 380 | 398 | 380 | 398 | 8,000 |
1995/11/30 | 374 | 380 | 374 | 380 | 11,000 |
1995/11/29 | 369 | 370 | 366 | 366 | 8,000 |
1995/11/28 | 398 | 398 | 385 | 385 | 9,000 |
1995/11/27 | 381 | 385 | 380 | 385 | 9,000 |
1995/11/24 | 381 | 385 | 380 | 380 | 4,000 |
1995/11/22 | 386 | 399 | 380 | 380 | 22,000 |
1995/11/21 | 385 | 386 | 385 | 386 | 2,000 |
1995/11/20 | 380 | 381 | 380 | 381 | 5,000 |
1995/11/17 | 365 | 374 | 364 | 374 | 7,000 |
1995/11/16 | 362 | 365 | 362 | 365 | 5,000 |
1995/11/15 | 362 | 362 | 361 | 361 | 6,000 |
1995/11/14 | 370 | 370 | 361 | 361 | 7,000 |
1995/11/13 | 370 | 379 | 370 | 379 | 4,000 |
1995/11/10 | 372 | 372 | 370 | 370 | 2,000 |
1995/11/09 | 370 | 372 | 366 | 366 | 31,000 |
1995/11/08 | 370 | 370 | 367 | 367 | 14,000 |
1995/11/07 | 366 | 369 | 366 | 369 | 10,000 |
1995/11/06 | 389 | 389 | 374 | 375 | 13,000 |
1995/11/02 | 397 | 399 | 390 | 390 | 12,000 |
1995/11/01 | 398 | 398 | 393 | 393 | 2,000 |
1995/10/31 | 399 | 399 | 399 | 399 | 4,000 |
1995/10/30 | 380 | 400 | 380 | 400 | 9,000 |
1995/10/27 | 380 | 380 | 380 | 380 | 4,000 |
1995/10/26 | 368 | 368 | 360 | 365 | 16,000 |
1995/10/25 | 385 | 385 | 378 | 378 | 7,000 |
1995/10/24 | 390 | 393 | 381 | 393 | 9,000 |
1995/10/23 | 376 | 390 | 376 | 385 | 7,000 |
1995/10/20 | 387 | 388 | 381 | 381 | 11,000 |
1995/10/19 | 375 | 376 | 372 | 372 | 19,000 |
1995/10/18 | 365 | 365 | 360 | 365 | 13,000 |
1995/10/16 | 375 | 375 | 365 | 365 | 2,000 |
1995/10/13 | 365 | 365 | 365 | 365 | 3,000 |
1995/10/12 | 360 | 360 | 360 | 360 | 17,000 |
1995/10/11 | 365 | 365 | 360 | 360 | 6,000 |
1995/10/09 | 370 | 370 | 370 | 370 | 5,000 |
1995/10/06 | 365 | 365 | 362 | 365 | 16,000 |
1995/10/05 | 365 | 370 | 365 | 365 | 11,000 |
1995/10/04 | 370 | 375 | 370 | 375 | 10,000 |
1995/10/03 | 375 | 380 | 365 | 370 | 13,000 |
1995/10/02 | 390 | 390 | 390 | 390 | 1,000 |
1995/09/29 | 400 | 400 | 380 | 380 | 11,000 |
1995/09/28 | 400 | 400 | 400 | 400 | 5,000 |
1995/09/25 | 381 | 400 | 381 | 400 | 6,000 |
1995/09/22 | 375 | 375 | 375 | 375 | 5,000 |
1995/09/21 | 390 | 390 | 390 | 390 | 1,000 |
1995/09/20 | 400 | 400 | 395 | 395 | 3,000 |
1995/09/19 | 400 | 400 | 400 | 400 | 9,000 |
1995/09/18 | 395 | 395 | 395 | 395 | 7,000 |
1995/09/14 | 410 | 415 | 405 | 405 | 6,000 |
1995/09/13 | 409 | 409 | 405 | 405 | 2,000 |
1995/09/12 | 425 | 425 | 413 | 413 | 5,000 |
1995/09/11 | 411 | 425 | 411 | 425 | 11,000 |
1995/09/08 | 410 | 419 | 410 | 416 | 9,000 |
1995/09/07 | 410 | 420 | 405 | 410 | 12,000 |
1995/09/06 | 405 | 420 | 405 | 414 | 15,000 |
1995/09/05 | 400 | 410 | 400 | 405 | 12,000 |
1995/09/04 | 414 | 421 | 405 | 405 | 38,000 |
1995/09/01 | 390 | 416 | 390 | 409 | 36,000 |
1995/08/31 | 390 | 397 | 385 | 390 | 20,000 |
1995/08/30 | 373 | 393 | 373 | 385 | 60,000 |
1995/08/29 | 395 | 395 | 365 | 368 | 62,000 |
1995/08/28 | 390 | 395 | 390 | 395 | 8,000 |
1995/08/25 | 366 | 370 | 360 | 360 | 6,000 |
1995/08/22 | 370 | 370 | 361 | 361 | 6,000 |
1995/08/18 | 380 | 390 | 380 | 390 | 5,000 |
1995/08/17 | 397 | 398 | 389 | 390 | 20,000 |
1995/08/16 | 370 | 399 | 370 | 392 | 32,000 |
1995/08/15 | 341 | 355 | 340 | 355 | 6,000 |
1995/08/14 | 350 | 350 | 341 | 341 | 13,000 |
1995/08/11 | 350 | 350 | 350 | 350 | 2,000 |
1995/08/10 | 347 | 347 | 340 | 340 | 4,000 |
1995/08/09 | 351 | 356 | 339 | 349 | 10,000 |
1995/08/08 | 354 | 354 | 351 | 351 | 7,000 |
1995/08/07 | 373 | 373 | 367 | 367 | 9,000 |
1995/08/04 | 383 | 383 | 371 | 371 | 14,000 |
1995/08/03 | 375 | 378 | 375 | 378 | 19,000 |
1995/08/02 | 341 | 355 | 340 | 355 | 5,000 |
1995/08/01 | 342 | 342 | 340 | 341 | 5,000 |
1995/07/31 | 340 | 350 | 340 | 350 | 17,000 |
1995/07/27 | 340 | 340 | 330 | 330 | 41,000 |
1995/07/25 | 370 | 370 | 358 | 358 | 2,000 |
1995/07/24 | 371 | 371 | 371 | 371 | 1,000 |
1995/07/21 | 380 | 380 | 370 | 370 | 7,000 |
1995/07/20 | 380 | 380 | 380 | 380 | 2,000 |
1995/07/19 | 390 | 390 | 390 | 390 | 2,000 |
1995/07/18 | 391 | 395 | 385 | 385 | 19,000 |
1995/07/17 | 395 | 395 | 385 | 390 | 12,000 |
1995/07/14 | 390 | 390 | 380 | 390 | 6,000 |
1995/07/13 | 380 | 390 | 380 | 390 | 6,000 |
1995/07/12 | 375 | 375 | 370 | 370 | 8,000 |
1995/07/11 | 365 | 365 | 360 | 360 | 5,000 |
1995/07/10 | 370 | 381 | 370 | 375 | 11,000 |
1995/07/07 | 345 | 365 | 345 | 365 | 10,000 |
1995/07/06 | 328 | 340 | 328 | 340 | 2,000 |
1995/07/05 | 321 | 321 | 321 | 321 | 1,000 |
1995/07/04 | 330 | 330 | 320 | 320 | 2,000 |
1995/06/30 | 340 | 340 | 325 | 325 | 3,000 |
1995/06/29 | 336 | 340 | 335 | 335 | 4,000 |
1995/06/28 | 330 | 330 | 330 | 330 | 5,000 |
1995/06/27 | 325 | 325 | 320 | 320 | 9,000 |
1995/06/26 | 330 | 330 | 330 | 330 | 9,000 |
1995/06/23 | 325 | 325 | 322 | 323 | 3,000 |
1995/06/22 | 325 | 325 | 325 | 325 | 1,000 |
1995/06/21 | 335 | 335 | 335 | 335 | 2,000 |
1995/06/20 | 345 | 345 | 345 | 345 | 9,000 |
1995/06/15 | 305 | 315 | 305 | 315 | 8,000 |
1995/06/14 | 307 | 307 | 305 | 305 | 4,000 |
1995/06/13 | 310 | 310 | 307 | 308 | 12,000 |
1995/06/12 | 320 | 320 | 315 | 315 | 5,000 |
1995/06/09 | 330 | 330 | 320 | 320 | 6,000 |
1995/06/08 | 350 | 350 | 350 | 350 | 3,000 |
1995/06/07 | 380 | 380 | 380 | 380 | 1,000 |
1995/06/06 | 380 | 380 | 379 | 379 | 11,000 |
1995/06/05 | 371 | 375 | 360 | 360 | 22,000 |
1995/06/02 | 379 | 380 | 360 | 360 | 14,000 |
1995/06/01 | 378 | 381 | 352 | 355 | 44,000 |
1995/05/31 | 391 | 420 | 388 | 388 | 81,000 |
1995/05/30 | 311 | 380 | 311 | 380 | 94,000 |
1995/05/29 | 313 | 316 | 310 | 316 | 21,000 |
1995/05/26 | 313 | 313 | 308 | 308 | 18,000 |
1995/05/25 | 323 | 323 | 310 | 323 | 10,000 |
1995/05/24 | 336 | 336 | 328 | 333 | 15,000 |
1995/05/23 | 341 | 341 | 336 | 336 | 9,000 |
1995/05/22 | 348 | 348 | 335 | 336 | 14,000 |
1995/05/19 | 349 | 349 | 349 | 349 | 1,000 |
1995/05/16 | 360 | 360 | 360 | 360 | 7,000 |
1995/05/15 | 360 | 360 | 360 | 360 | 6,000 |
1995/05/11 | 365 | 365 | 360 | 360 | 2,000 |
1995/05/10 | 380 | 380 | 371 | 371 | 5,000 |
1995/05/08 | 395 | 395 | 395 | 395 | 2,000 |
1995/05/02 | 395 | 395 | 395 | 395 | 4,000 |
1995/04/28 | 380 | 389 | 380 | 389 | 5,000 |
1995/04/26 | 380 | 383 | 375 | 375 | 4,000 |
1995/04/24 | 380 | 380 | 380 | 380 | 3,000 |
1995/04/21 | 371 | 371 | 371 | 371 | 1,000 |
1995/04/20 | 370 | 370 | 360 | 360 | 2,000 |
1995/04/17 | 370 | 370 | 361 | 361 | 4,000 |
1995/04/12 | 372 | 372 | 369 | 369 | 2,000 |
1995/04/11 | 367 | 367 | 367 | 367 | 3,000 |
1995/04/07 | 381 | 381 | 381 | 381 | 2,000 |
1995/04/06 | 390 | 390 | 390 | 390 | 2,000 |
1995/04/05 | 390 | 390 | 390 | 390 | 2,000 |
1995/04/04 | 387 | 390 | 387 | 390 | 2,000 |
1995/04/03 | 397 | 397 | 397 | 397 | 9,000 |
1995/03/31 | 410 | 410 | 398 | 398 | 9,000 |
1995/03/30 | 395 | 395 | 391 | 395 | 17,000 |
1995/03/27 | 339 | 344 | 330 | 330 | 18,000 |
1995/03/23 | 375 | 375 | 374 | 374 | 11,000 |
1995/03/15 | 380 | 380 | 375 | 375 | 2,000 |
1995/03/14 | 402 | 402 | 390 | 390 | 10,000 |
1995/03/13 | 402 | 402 | 402 | 402 | 2,000 |
1995/03/10 | 402 | 402 | 402 | 402 | 1,000 |
1995/03/09 | 401 | 409 | 401 | 409 | 3,000 |
1995/03/08 | 400 | 400 | 400 | 400 | 2,000 |
1995/03/07 | 398 | 400 | 398 | 400 | 2,000 |
1995/03/06 | 396 | 396 | 395 | 395 | 5,000 |
1995/03/03 | 401 | 405 | 400 | 405 | 4,000 |
1995/03/02 | 396 | 400 | 396 | 396 | 5,000 |
1995/02/28 | 400 | 405 | 395 | 395 | 11,000 |
1995/02/27 | 415 | 415 | 395 | 395 | 9,000 |
1995/02/21 | 420 | 420 | 415 | 420 | 5,000 |
1995/02/20 | 415 | 416 | 415 | 415 | 4,000 |
1995/02/17 | 415 | 416 | 415 | 416 | 3,000 |
1995/02/16 | 421 | 421 | 416 | 416 | 6,000 |
1995/02/14 | 430 | 430 | 421 | 421 | 4,000 |
1995/02/13 | 416 | 420 | 415 | 420 | 6,000 |
1995/02/10 | 415 | 416 | 415 | 416 | 3,000 |
1995/02/07 | 431 | 431 | 426 | 426 | 9,000 |
1995/02/06 | 440 | 445 | 436 | 436 | 8,000 |
1995/02/02 | 441 | 441 | 441 | 441 | 3,000 |
1995/02/01 | 445 | 445 | 436 | 440 | 8,000 |
1995/01/31 | 445 | 450 | 430 | 430 | 25,000 |
1995/01/30 | 445 | 455 | 435 | 450 | 36,000 |
1995/01/27 | 445 | 445 | 435 | 445 | 25,000 |
1995/01/26 | 450 | 450 | 445 | 445 | 14,000 |
1995/01/25 | 424 | 430 | 423 | 430 | 14,000 |
1995/01/24 | 410 | 412 | 410 | 412 | 21,000 |
1995/01/23 | 440 | 440 | 440 | 440 | 1,000 |
1995/01/20 | 450 | 450 | 440 | 440 | 11,000 |
1995/01/19 | 460 | 460 | 460 | 460 | 9,000 |
1995/01/18 | 486 | 486 | 480 | 480 | 12,000 |
1995/01/17 | 485 | 485 | 485 | 485 | 2,000 |
1995/01/13 | 500 | 500 | 485 | 485 | 13,000 |
1995/01/12 | 491 | 500 | 491 | 500 | 6,000 |
1995/01/11 | 490 | 491 | 490 | 490 | 3,000 |
1995/01/10 | 481 | 490 | 481 | 490 | 11,000 |
1995/01/09 | 500 | 500 | 481 | 481 | 8,000 |
1995/01/06 | 500 | 500 | 500 | 500 | 3,000 |
1995/01/05 | 520 | 524 | 520 | 520 | 14,000 |
1995/01/04 | 498 | 499 | 498 | 499 | 4,000 |