6772 東京コスモス電機(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2884684782982918,0006,553.36
1984-12-2784985084884810,0006,703.56
1984-12-2684885084884921,0006,711.46
1984-12-2586086184884839,0006,703.56
1984-12-2483285083285016,0006,719.37
1984-12-2283085183083026,0006,561.26
1984-12-2186086083684036,0006,640.32
1984-12-2089989988088739,0007,011.86
1984-12-19915930889895102,0007,075.10
1984-12-18939940890899195,0007,106.72
1984-12-17900940890939365,0007,422.92
1984-12-1586088086088085,0006,956.52
1984-12-1485085084085031,0006,719.37
1984-12-1385085083585039,0006,719.37
1984-12-1282883581083540,0006,600.79
1984-12-1184384382382435,0006,513.83
1984-12-1081382581382324,0006,505.93
1984-12-0780581080080326,0006,347.83
1984-12-0682082180180134,0006,332.02
1984-12-0582582681082551,0006,521.74
1984-12-0484985982082039,0006,482.21
1984-12-0381982880582030,0006,482.21
1984-12-0182184082184010,0006,640.32
1984-11-3083584082082032,0006,482.21
1984-11-2985085082082677,0006,529.64
1984-11-28842850821821137,0006,490.12
1984-11-27921921860860452,0006,798.42
1984-11-2690190190190171,0007,122.53
1984-11-227517517417419,0005,857.71
1984-11-2177577575075015,0005,928.85
1984-11-2077077576077519,0006,126.48
1984-11-1977677677577514,0006,126.48
1984-11-177757757757757,0006,126.48
1984-11-1676577576577532,0006,126.48
1984-11-157377597377597,0006,000
1984-11-1473073672973610,0005,818.18
1984-11-1375975973073029,0005,770.75
1984-11-1275175975075913,0006,000
1984-11-0973074073074039,0005,849.80
1984-11-0873073070070629,0005,581.03
1984-11-0773075573074056,0005,849.80
1984-11-0679979978078010,0006,166.01
1984-11-0579081179080127,0006,332.02
1984-11-0283983980080019,0006,324.11
1984-11-0184085083983918,0006,632.41
1984-10-318268268208209,0006,482.21
1984-10-3085085082082040,0006,482.21
1984-10-2986086084184112,0006,648.22
1984-10-2783185183185130,0006,727.27
1984-10-2684684682482523,0006,521.74
1984-10-2584985984684659,0006,687.75
1984-10-2490090090090018,0007,114.62
1984-10-23945945901920172,0007,272.73
1984-10-22918940915935160,0007,391.30
1984-10-20900908889908108,0007,177.87
1984-10-19900914870900175,0007,114.62
1984-10-1886088084988083,0006,956.52
1984-10-1789589584684630,0006,687.75
1984-10-16900900877877140,0006,932.81
1984-10-1585086585085555,0006,758.89
1984-10-1284585581081087,0006,403.16
1984-10-11865865850851113,0006,727.27
1984-10-09900910860865131,0006,837.94
1984-10-08860900845880209,0006,956.52
1984-10-06869880848860213,0006,798.42
1984-10-05908911898900177,0007,114.62
1984-10-04940968939949370,0007,501.98
1984-10-03876950871930649,0007,351.78
1984-10-02850890845886736,0007,003.95
1984-10-01800840790820596,0006,482.21
1984-09-29798799780780145,0006,166.01
1984-09-28780800774798335,0006,308.30
1984-09-27754779754775272,0006,126.48
1984-09-26730750716745207,0005,889.33
1984-09-25735735705719123,0005,683.79
1984-09-2276076074674661,0005,897.23
1984-09-21760765750760144,0006,007.91
1984-09-20760760750751228,0005,936.76
1984-09-19770799761770551,0006,086.96
1984-09-18751775725760790,0006,007.91
1984-09-17729768725741733,0005,857.71
1984-09-14700719689719617,0005,683.79
1984-09-13690700676700329,0005,533.60
1984-09-12668719668682971,0005,391.30
1984-09-11635690635678673,0005,359.68
1984-09-10620635610620104,0004,901.19
1984-09-07611640600600138,0004,743.08
1984-09-06654654606606172,0004,790.51
1984-09-05636660636660613,0005,217.39
1984-09-04560595560586166,0004,632.41
1984-09-0355956055555849,0004,411.07
1984-09-0155956855555532,0004,387.35
1984-08-3155957055056080,0004,426.88
1984-08-3052356052355264,0004,363.64
1984-08-2952052251952233,0004,126.48
1984-08-2851151149649623,0003,920.95
1984-08-275205205105105,0004,031.62
1984-08-255115115095107,0004,031.62
1984-08-2451952051151121,0004,039.53
1984-08-2352052052052010,0004,110.67
1984-08-2250051049549521,0003,913.04
1984-08-2152052051051017,0004,031.62
1984-08-2051851851651615,0004,079.05
1984-08-1852052051552025,0004,110.67
1984-08-1749550049550032,0003,952.57
1984-08-164754904754908,0003,873.52
1984-08-1547047147047110,0003,723.32
1984-08-1449049048548520,0003,833.99
1984-08-134914914904909,0003,873.52
1984-08-1048549448549024,0003,873.52
1984-08-0945046545046516,0003,675.89
1984-08-084544544544545,0003,588.93
1984-08-074504554504559,0003,596.84
1984-08-0646046045045019,0003,557.31
1984-08-0445045045045012,0003,557.31
1984-08-0345546545045013,0003,557.31
1984-08-0244145544045516,0003,596.84
1984-08-0144044144044114,0003,486.17
1984-07-314534534534533,0003,581.03
1984-07-304654654654659,0003,675.89
1984-07-274534544534543,0003,588.93
1984-07-2645145145045013,0003,557.31
1984-07-2545546045345331,0003,581.03
1984-07-2445545545545513,0003,596.84
1984-07-234564564504506,0003,557.31
1984-07-214574574574575,0003,612.65
1984-07-2046046046046011,0003,636.36
1984-07-1946046045946019,0003,636.36
1984-07-1846946945345381,0003,581.03
1984-07-174654654654658,0003,675.89
1984-07-1647248547248416,0003,826.09
1984-07-134824824824822,0003,810.28
1984-07-124844844804805,0003,794.47
1984-07-1148548548548516,0003,833.99
1984-07-0745645845545513,0003,596.84
1984-07-0545445545445414,0003,588.93
1984-07-0445145345045317,0003,581.03
1984-07-034464514464518,0003,565.22
1984-07-0244244344244312,0003,501.98
1984-06-304424424424423,0003,494.07
1984-06-2944944944044110,0003,486.17
1984-06-2846046045545517,0003,596.84
1984-06-274604604594605,0003,636.36
1984-06-264574594564599,0003,628.46
1984-06-254504564504563,0003,604.74
1984-06-234494504494502,0003,557.31
1984-06-224454484454487,0003,541.50
1984-06-214524524464464,0003,525.69
1984-06-204504504454459,0003,517.79
1984-06-1944045444045414,0003,588.93
1984-06-184414414304308,0003,399.21
1984-06-164544544424425,0003,494.07
1984-06-154424554424559,0003,596.84
1984-06-1445545544644617,0003,525.69
1984-06-134514514514513,0003,565.22
1984-06-124604604504504,0003,557.31
1984-06-114654654654653,0003,675.89
1984-06-084624634624638,0003,660.08
1984-06-074454464454465,0003,525.69
1984-06-064434454434459,0003,517.79
1984-06-054424424414428,0003,494.07
1984-06-044404404404409,0003,478.26
1984-06-024504504414417,0003,486.17
1984-06-014504504504506,0003,557.31
1984-05-314514554504509,0003,557.31
1984-05-3045045245045013,0003,557.31
1984-05-2945645644044012,0003,478.26
1984-05-2846546545545510,0003,596.84
1984-05-264604654604655,0003,675.89
1984-05-2546647046546526,0003,675.89
1984-05-244364404364407,0003,478.26
1984-05-2344044043143110,0003,407.11
1984-05-2246046045945920,0003,628.46
1984-05-214614614604609,0003,636.36
1984-05-1846046246046055,0003,636.36
1984-05-1746546546046324,0003,660.08
1984-05-1647047146046051,0003,636.36
1984-05-1549049046647032,0003,715.42
1984-05-1449249649249225,0003,889.33
1984-05-1149949949449653,0003,920.95
1984-05-105005004994999,0003,944.66
1984-05-0950051050050140,0003,960.47
1984-05-0851151549449474,0003,905.14
1984-05-0752252351151123,0004,039.53
1984-05-0452352852252323,0004,134.39
1984-05-0251552251052217,0004,126.48
1984-05-0152852851051334,0004,055.34
1984-04-2851653051252021,0004,110.67
1984-04-2752852851151118,0004,039.53
1984-04-2651652851052821,0004,173.91
1984-04-2552852851651611,0004,079.05
1984-04-2453053051552820,0004,173.91
1984-04-2354455052052013,0004,110.67
1984-04-2154054854054320,0004,292.49
1984-04-2051152151152116,0004,118.58
1984-04-1954054050551033,0004,031.62
1984-04-185505505455505,0004,347.83
1984-04-1754955554955213,0004,363.64
1984-04-1656056055155911,0004,418.97
1984-04-1355355354054139,0004,276.68
1984-04-1255655855255728,0004,403.16
1984-04-1155555855255820,0004,411.07
1984-04-1055356055055015,0004,347.83
1984-04-0955155555155111,0004,355.73
1984-04-0756056055556016,0004,426.88
1984-04-0656556556556512,0004,466.40
1984-04-0557557556556517,0004,466.40
1984-04-0458158557557519,0004,545.45
1984-04-0356357156257127,0004,513.83
1984-04-025635655625623,0004,442.69
1984-03-3156056155956133,0004,434.78
1984-03-3056056055956043,0004,426.88
1984-03-2957757756056046,0004,426.88
1984-03-2857257256656715,0004,482.21
1984-03-2758058057157118,0004,513.83
1984-03-2659559557657623,0004,553.36
1984-03-245845905835904,0004,664.03
1984-03-2360160158158127,0004,592.89
1984-03-2260360760060035,0004,743.08
1984-03-2160161460160222,0004,758.89
1984-03-1961061060060019,0004,743.08
1984-03-1760060058558530,0004,624.51
1984-03-1660061059060549,0004,782.61
1984-03-1562062060560666,0004,790.51
1984-03-1461563061061034,0004,822.13
1984-03-1363463461062041,0004,901.19
1984-03-1260563460563476,0005,011.86
1984-03-0961061260560529,0004,782.61
1984-03-0860561058260539,0004,782.61
1984-03-0759560359560319,0004,766.80
1984-03-06634640625635170,0005,019.76
1984-03-05590624585624134,0004,932.81
1984-03-0357858057157156,0004,513.83
1984-03-0254356054056067,0004,426.88
1984-03-0156056054855348,0004,371.54
1984-02-2957258557158031,0004,584.98
1984-02-2859559555555558,0004,387.35
1984-02-2754455054455035,0004,347.83
1984-02-2557557655455432,0004,379.45
1984-02-2457257556557542,0004,545.45
1984-02-2357757756256228,0004,442.69
1984-02-2253253753253526,0004,229.25
1984-02-2155256554054019,0004,268.77
1984-02-2056056255255217,0004,363.64
1984-02-185555595555598,0004,418.97
1984-02-1754054553154525,0004,308.30
1984-02-165325475325479,0004,324.11
1984-02-1554554553053051,0004,189.72
1984-02-1455855853554115,0004,276.68
1984-02-1356056056056010,0004,426.88
1984-02-1056056156056012,0004,426.88
1984-02-0958558554054026,0004,268.77
1984-02-0853558053058042,0004,584.98
1984-02-0755956054154139,0004,276.68
1984-02-0656056556056019,0004,426.88
1984-02-0457058056556514,0004,466.40
1984-02-0358558557058039,0004,584.98
1984-02-0259059058058556,0004,624.51
1984-02-0157059557058046,0004,584.98
1984-01-31599600560560101,0004,426.88
1984-01-3055058055058061,0004,584.98
1984-01-2854855054154931,0004,339.92
1984-01-2754455054054533,0004,308.30
1984-01-2653855053554030,0004,268.77
1984-01-2555055054054023,0004,268.77
1984-01-2454956054954959,0004,339.92
1984-01-2354954954554930,0004,339.92
1984-01-2152655052554050,0004,268.77
1984-01-2054054951051050,0004,031.62
1984-01-1954354553053130,0004,197.63
1984-01-1854354353054147,0004,276.68
1984-01-1752154952153324,0004,213.44
1984-01-1350851550751452,0004,063.24
1984-01-1253253251551524,0004,071.15
1984-01-1154854853254013,0004,268.77
1984-01-1055055054955021,0004,347.83
1984-01-0953354053353523,0004,229.25
1984-01-075135135135134,0004,055.34
1984-01-0653553550850847,0004,015.81
1984-01-0553253553053535,0004,229.25
1984-01-045255305255309,0004,189.72

分割・併合履歴 : [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株