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 |
|---|---|---|---|---|---|
| 1996/12/26 | 347 | 347 | 342 | 342 | 15,000 |
| 1996/12/25 | 350 | 350 | 342 | 342 | 9,000 |
| 1996/12/24 | 355 | 355 | 350 | 350 | 8,000 |
| 1996/12/20 | 350 | 355 | 350 | 355 | 8,000 |
| 1996/12/19 | 375 | 375 | 360 | 360 | 8,000 |
| 1996/12/18 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/12/17 | 380 | 380 | 370 | 370 | 3,000 |
| 1996/12/16 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/12/13 | 385 | 385 | 370 | 375 | 14,000 |
| 1996/12/11 | 385 | 385 | 370 | 370 | 6,000 |
| 1996/12/10 | 400 | 400 | 400 | 400 | 8,000 |
| 1996/12/09 | 375 | 385 | 375 | 385 | 2,000 |
| 1996/12/06 | 375 | 380 | 370 | 370 | 8,000 |
| 1996/12/05 | 375 | 375 | 370 | 370 | 6,000 |
| 1996/12/04 | 375 | 385 | 375 | 375 | 14,000 |
| 1996/12/03 | 385 | 385 | 385 | 385 | 5,000 |
| 1996/12/02 | 394 | 394 | 385 | 385 | 4,000 |
| 1996/11/29 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/11/28 | 394 | 394 | 389 | 390 | 10,000 |
| 1996/11/27 | 396 | 396 | 395 | 396 | 9,000 |
| 1996/11/26 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/11/25 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/11/22 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/11/21 | 407 | 407 | 400 | 400 | 18,000 |
| 1996/11/20 | 406 | 406 | 406 | 406 | 3,000 |
| 1996/11/19 | 409 | 410 | 406 | 406 | 3,000 |
| 1996/11/18 | 410 | 410 | 400 | 401 | 13,000 |
| 1996/11/15 | 411 | 411 | 410 | 410 | 8,000 |
| 1996/11/14 | 415 | 415 | 410 | 411 | 11,000 |
| 1996/11/13 | 417 | 417 | 415 | 415 | 3,000 |
| 1996/11/12 | 421 | 421 | 417 | 417 | 6,000 |
| 1996/11/08 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/11/07 | 420 | 430 | 420 | 430 | 10,000 |
| 1996/11/06 | 428 | 430 | 420 | 420 | 6,000 |
| 1996/11/05 | 415 | 415 | 415 | 415 | 4,000 |
| 1996/11/01 | 428 | 430 | 425 | 425 | 9,000 |
| 1996/10/31 | 430 | 430 | 420 | 420 | 6,000 |
| 1996/10/30 | 421 | 421 | 421 | 421 | 1,000 |
| 1996/10/29 | 441 | 441 | 433 | 433 | 2,000 |
| 1996/10/28 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/10/25 | 425 | 425 | 420 | 420 | 7,000 |
| 1996/10/23 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/10/22 | 430 | 431 | 430 | 430 | 4,000 |
| 1996/10/21 | 445 | 450 | 445 | 450 | 2,000 |
| 1996/10/18 | 434 | 440 | 430 | 440 | 12,000 |
| 1996/10/17 | 430 | 430 | 430 | 430 | 5,000 |
| 1996/10/16 | 415 | 430 | 415 | 430 | 10,000 |
| 1996/10/15 | 421 | 421 | 415 | 415 | 5,000 |
| 1996/10/14 | 410 | 412 | 410 | 410 | 22,000 |
| 1996/10/11 | 425 | 427 | 425 | 427 | 2,000 |
| 1996/10/09 | 430 | 430 | 427 | 427 | 6,000 |
| 1996/10/08 | 436 | 436 | 430 | 430 | 5,000 |
| 1996/10/07 | 440 | 442 | 440 | 440 | 6,000 |
| 1996/10/04 | 450 | 450 | 441 | 450 | 5,000 |
| 1996/10/03 | 460 | 461 | 460 | 461 | 6,000 |
| 1996/10/02 | 451 | 451 | 451 | 451 | 1,000 |
| 1996/10/01 | 445 | 445 | 445 | 445 | 6,000 |
| 1996/09/30 | 445 | 445 | 441 | 441 | 2,000 |
| 1996/09/27 | 441 | 441 | 441 | 441 | 4,000 |
| 1996/09/26 | 440 | 440 | 436 | 440 | 10,000 |
| 1996/09/25 | 440 | 444 | 438 | 444 | 11,000 |
| 1996/09/24 | 440 | 440 | 440 | 440 | 8,000 |
| 1996/09/20 | 450 | 450 | 440 | 445 | 6,000 |
| 1996/09/19 | 467 | 467 | 452 | 452 | 3,000 |
| 1996/09/18 | 475 | 475 | 470 | 470 | 8,000 |
| 1996/09/17 | 475 | 475 | 475 | 475 | 7,000 |
| 1996/09/13 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/09/12 | 484 | 484 | 473 | 473 | 6,000 |
| 1996/09/11 | 475 | 479 | 475 | 479 | 10,000 |
| 1996/09/10 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/09/09 | 430 | 432 | 425 | 432 | 7,000 |
| 1996/09/06 | 450 | 450 | 440 | 440 | 7,000 |
| 1996/09/05 | 451 | 451 | 448 | 448 | 3,000 |
| 1996/09/04 | 450 | 450 | 448 | 450 | 12,000 |
| 1996/09/03 | 444 | 450 | 444 | 450 | 3,000 |
| 1996/09/02 | 455 | 455 | 445 | 445 | 3,000 |
| 1996/08/30 | 465 | 465 | 450 | 450 | 3,000 |
| 1996/08/29 | 470 | 470 | 456 | 460 | 7,000 |
| 1996/08/28 | 470 | 474 | 469 | 474 | 13,000 |
| 1996/08/27 | 462 | 462 | 455 | 455 | 4,000 |
| 1996/08/26 | 467 | 467 | 467 | 467 | 1,000 |
| 1996/08/23 | 468 | 468 | 467 | 467 | 4,000 |
| 1996/08/22 | 473 | 473 | 470 | 470 | 12,000 |
| 1996/08/21 | 489 | 489 | 468 | 468 | 4,000 |
| 1996/08/20 | 486 | 491 | 486 | 490 | 5,000 |
| 1996/08/19 | 480 | 496 | 480 | 486 | 19,000 |
| 1996/08/16 | 478 | 478 | 475 | 475 | 6,000 |
| 1996/08/15 | 447 | 447 | 447 | 447 | 3,000 |
| 1996/08/14 | 440 | 440 | 440 | 440 | 5,000 |
| 1996/08/13 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/08/12 | 464 | 464 | 450 | 450 | 2,000 |
| 1996/08/09 | 466 | 466 | 466 | 466 | 5,000 |
| 1996/08/08 | 466 | 466 | 466 | 466 | 1,000 |
| 1996/08/07 | 468 | 468 | 468 | 468 | 2,000 |
| 1996/08/06 | 476 | 476 | 470 | 470 | 2,000 |
| 1996/08/05 | 500 | 500 | 480 | 480 | 3,000 |
| 1996/08/02 | 490 | 490 | 488 | 488 | 2,000 |
| 1996/08/01 | 490 | 490 | 470 | 470 | 8,000 |
| 1996/07/31 | 486 | 486 | 486 | 486 | 1,000 |
| 1996/07/30 | 496 | 496 | 490 | 490 | 10,000 |
| 1996/07/29 | 500 | 510 | 500 | 510 | 7,000 |
| 1996/07/26 | 500 | 500 | 495 | 495 | 6,000 |
| 1996/07/25 | 491 | 495 | 491 | 495 | 2,000 |
| 1996/07/24 | 512 | 512 | 495 | 495 | 36,000 |
| 1996/07/23 | 511 | 511 | 510 | 510 | 21,000 |
| 1996/07/22 | 529 | 529 | 509 | 510 | 5,000 |
| 1996/07/19 | 540 | 540 | 530 | 535 | 11,000 |
| 1996/07/18 | 525 | 535 | 523 | 530 | 19,000 |
| 1996/07/17 | 515 | 525 | 515 | 525 | 20,000 |
| 1996/07/16 | 517 | 525 | 510 | 510 | 27,000 |
| 1996/07/15 | 518 | 530 | 518 | 525 | 20,000 |
| 1996/07/12 | 531 | 531 | 517 | 517 | 28,000 |
| 1996/07/11 | 522 | 524 | 521 | 521 | 3,000 |
| 1996/07/10 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/07/09 | 517 | 517 | 517 | 517 | 6,000 |
| 1996/07/08 | 517 | 518 | 517 | 517 | 8,000 |
| 1996/07/05 | 516 | 525 | 515 | 520 | 11,000 |
| 1996/07/04 | 540 | 540 | 515 | 515 | 10,000 |
| 1996/07/03 | 550 | 560 | 540 | 545 | 35,000 |
| 1996/07/02 | 552 | 552 | 549 | 550 | 29,000 |
| 1996/07/01 | 549 | 558 | 549 | 550 | 20,000 |
| 1996/06/28 | 550 | 550 | 535 | 539 | 35,000 |
| 1996/06/27 | 550 | 550 | 535 | 550 | 43,000 |
| 1996/06/26 | 560 | 569 | 555 | 560 | 83,000 |
| 1996/06/25 | 580 | 583 | 551 | 552 | 156,000 |
| 1996/06/24 | 550 | 583 | 550 | 575 | 225,000 |
| 1996/06/21 | 525 | 553 | 525 | 540 | 186,000 |
| 1996/06/20 | 516 | 530 | 516 | 529 | 65,000 |
| 1996/06/19 | 510 | 520 | 510 | 512 | 36,000 |
| 1996/06/18 | 505 | 510 | 505 | 509 | 28,000 |
| 1996/06/17 | 504 | 505 | 495 | 505 | 24,000 |
| 1996/06/14 | 501 | 504 | 500 | 502 | 24,000 |
| 1996/06/13 | 485 | 510 | 485 | 501 | 34,000 |
| 1996/06/12 | 466 | 481 | 466 | 470 | 14,000 |
| 1996/06/11 | 465 | 466 | 461 | 466 | 19,000 |
| 1996/06/10 | 466 | 466 | 460 | 466 | 22,000 |
| 1996/06/07 | 487 | 487 | 465 | 465 | 17,000 |
| 1996/06/06 | 482 | 490 | 482 | 490 | 3,000 |
| 1996/06/05 | 480 | 485 | 475 | 480 | 60,000 |
| 1996/06/04 | 481 | 481 | 470 | 480 | 9,000 |
| 1996/06/03 | 470 | 476 | 470 | 476 | 13,000 |
| 1996/05/31 | 485 | 485 | 475 | 475 | 13,000 |
| 1996/05/30 | 495 | 500 | 477 | 485 | 12,000 |
| 1996/05/29 | 502 | 502 | 494 | 495 | 15,000 |
| 1996/05/28 | 500 | 500 | 498 | 500 | 18,000 |
| 1996/05/27 | 511 | 514 | 505 | 505 | 17,000 |
| 1996/05/24 | 520 | 520 | 510 | 510 | 30,000 |
| 1996/05/23 | 538 | 544 | 520 | 520 | 122,000 |
| 1996/05/22 | 510 | 550 | 510 | 520 | 287,000 |
| 1996/05/21 | 499 | 500 | 490 | 500 | 50,000 |
| 1996/05/20 | 490 | 500 | 490 | 500 | 12,000 |
| 1996/05/17 | 479 | 490 | 475 | 490 | 25,000 |
| 1996/05/16 | 473 | 478 | 473 | 478 | 7,000 |
| 1996/05/15 | 470 | 470 | 470 | 470 | 5,000 |
| 1996/05/14 | 480 | 480 | 470 | 470 | 12,000 |
| 1996/05/13 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/05/10 | 480 | 485 | 480 | 485 | 7,000 |
| 1996/05/09 | 481 | 481 | 480 | 480 | 16,000 |
| 1996/05/08 | 491 | 493 | 486 | 486 | 9,000 |
| 1996/05/07 | 503 | 503 | 490 | 493 | 14,000 |
| 1996/05/02 | 491 | 498 | 490 | 498 | 9,000 |
| 1996/05/01 | 499 | 500 | 483 | 490 | 21,000 |
| 1996/04/30 | 495 | 500 | 495 | 499 | 13,000 |
| 1996/04/26 | 501 | 510 | 496 | 500 | 18,000 |
| 1996/04/25 | 502 | 505 | 495 | 500 | 31,000 |
| 1996/04/24 | 490 | 505 | 490 | 505 | 29,000 |
| 1996/04/23 | 495 | 510 | 491 | 510 | 45,000 |
| 1996/04/22 | 485 | 485 | 481 | 485 | 33,000 |
| 1996/04/19 | 486 | 495 | 485 | 495 | 30,000 |
| 1996/04/18 | 505 | 510 | 495 | 496 | 36,000 |
| 1996/04/17 | 519 | 520 | 500 | 515 | 52,000 |
| 1996/04/16 | 495 | 520 | 493 | 511 | 128,000 |
| 1996/04/15 | 488 | 500 | 480 | 489 | 21,000 |
| 1996/04/12 | 499 | 500 | 490 | 493 | 77,000 |
| 1996/04/11 | 479 | 500 | 479 | 500 | 80,000 |
| 1996/04/10 | 464 | 485 | 464 | 485 | 57,000 |
| 1996/04/09 | 451 | 459 | 445 | 459 | 48,000 |
| 1996/04/08 | 470 | 470 | 455 | 460 | 35,000 |
| 1996/04/05 | 450 | 460 | 450 | 460 | 30,000 |
| 1996/04/04 | 454 | 454 | 445 | 450 | 30,000 |
| 1996/04/03 | 455 | 460 | 446 | 455 | 33,000 |
| 1996/04/02 | 438 | 450 | 438 | 445 | 63,000 |
| 1996/04/01 | 435 | 435 | 430 | 432 | 15,000 |
| 1996/03/29 | 425 | 430 | 420 | 430 | 11,000 |
| 1996/03/28 | 425 | 434 | 425 | 430 | 29,000 |
| 1996/03/27 | 400 | 425 | 400 | 425 | 26,000 |
| 1996/03/26 | 402 | 402 | 399 | 399 | 11,000 |
| 1996/03/25 | 387 | 387 | 387 | 387 | 4,000 |
| 1996/03/22 | 385 | 385 | 385 | 385 | 3,000 |
| 1996/03/21 | 385 | 385 | 385 | 385 | 9,000 |
| 1996/03/19 | 385 | 385 | 381 | 381 | 4,000 |
| 1996/03/18 | 385 | 385 | 385 | 385 | 13,000 |
| 1996/03/15 | 371 | 379 | 371 | 375 | 4,000 |
| 1996/03/14 | 376 | 376 | 370 | 370 | 3,000 |
| 1996/03/13 | 380 | 380 | 375 | 375 | 3,000 |
| 1996/03/12 | 381 | 381 | 380 | 380 | 8,000 |
| 1996/03/11 | 380 | 390 | 380 | 381 | 9,000 |
| 1996/03/08 | 390 | 395 | 390 | 395 | 2,000 |
| 1996/03/07 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/03/06 | 395 | 395 | 390 | 390 | 9,000 |
| 1996/03/04 | 395 | 395 | 395 | 395 | 7,000 |
| 1996/03/01 | 395 | 395 | 395 | 395 | 3,000 |
| 1996/02/29 | 395 | 395 | 395 | 395 | 4,000 |
| 1996/02/28 | 395 | 395 | 395 | 395 | 6,000 |
| 1996/02/27 | 398 | 398 | 390 | 390 | 8,000 |
| 1996/02/26 | 394 | 395 | 394 | 395 | 5,000 |
| 1996/02/23 | 404 | 405 | 404 | 405 | 4,000 |
| 1996/02/22 | 391 | 399 | 391 | 392 | 5,000 |
| 1996/02/21 | 391 | 395 | 390 | 390 | 27,000 |
| 1996/02/20 | 401 | 401 | 391 | 391 | 25,000 |
| 1996/02/19 | 410 | 410 | 400 | 400 | 14,000 |
| 1996/02/16 | 418 | 418 | 410 | 410 | 12,000 |
| 1996/02/15 | 427 | 430 | 420 | 420 | 23,000 |
| 1996/02/14 | 428 | 430 | 426 | 426 | 23,000 |
| 1996/02/13 | 426 | 426 | 426 | 426 | 7,000 |
| 1996/02/09 | 435 | 435 | 430 | 430 | 10,000 |
| 1996/02/08 | 438 | 438 | 425 | 425 | 15,000 |
| 1996/02/07 | 426 | 438 | 426 | 438 | 10,000 |
| 1996/02/06 | 426 | 426 | 425 | 425 | 7,000 |
| 1996/02/05 | 440 | 440 | 425 | 425 | 11,000 |
| 1996/02/02 | 426 | 435 | 426 | 435 | 17,000 |
| 1996/02/01 | 431 | 431 | 425 | 426 | 10,000 |
| 1996/01/31 | 420 | 429 | 420 | 429 | 12,000 |
| 1996/01/30 | 426 | 426 | 425 | 426 | 4,000 |
| 1996/01/29 | 430 | 433 | 426 | 426 | 9,000 |
| 1996/01/26 | 420 | 429 | 420 | 429 | 14,000 |
| 1996/01/25 | 415 | 415 | 415 | 415 | 7,000 |
| 1996/01/24 | 411 | 411 | 410 | 410 | 5,000 |
| 1996/01/23 | 429 | 429 | 415 | 416 | 7,000 |
| 1996/01/22 | 420 | 424 | 420 | 420 | 12,000 |
| 1996/01/19 | 424 | 424 | 416 | 416 | 8,000 |
| 1996/01/18 | 440 | 440 | 429 | 429 | 16,000 |
| 1996/01/17 | 445 | 455 | 440 | 440 | 64,000 |
| 1996/01/16 | 440 | 448 | 440 | 445 | 46,000 |
| 1996/01/12 | 417 | 420 | 417 | 420 | 15,000 |
| 1996/01/11 | 412 | 412 | 410 | 410 | 5,000 |
| 1996/01/10 | 416 | 420 | 413 | 413 | 8,000 |
| 1996/01/09 | 420 | 420 | 416 | 416 | 11,000 |
| 1996/01/08 | 415 | 420 | 415 | 420 | 6,000 |
| 1996/01/05 | 420 | 420 | 412 | 412 | 8,000 |
| 1996/01/04 | 430 | 430 | 429 | 429 | 10,000 |