1. HOME >
  2. 株価時系列 >
  3. 6772 >
  4. 1986年

6772 東京コスモス電機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2749049549049013,0004,900
1986-12-2649050049049011,0004,900
1986-12-255005004954957,0004,950
1986-12-2451351349049019,0004,900
1986-12-2352052051351520,0005,150
1986-12-2253654052753019,0005,300
1986-12-1951753051753038,0005,300
1986-12-1850052750052767,0005,270
1986-12-174934934934931,0004,930
1986-12-164904904904904,0004,900
1986-12-1249849849049017,0004,900
1986-12-115055054984987,0004,980
1986-12-105005055005057,0005,050
1986-12-094914914914911,0004,910
1986-12-085005004904908,0004,900
1986-12-064904904904902,0004,900
1986-12-055005054904906,0004,900
1986-12-045055055055055,0005,050
1986-12-0349050549050518,0005,050
1986-12-0249049048649018,0004,900
1986-12-0152152148548562,0004,850
1986-11-295115115115112,0005,110
1986-11-285005105005108,0005,100
1986-11-2750050049849810,0004,980
1986-11-264904904904901,0004,900
1986-11-254905004905003,0005,000
1986-11-2248549048549014,0004,900
1986-11-214904904904903,0004,900
1986-11-204904904854909,0004,900
1986-11-194854904854905,0004,900
1986-11-1849049049049010,0004,900
1986-11-144914924904905,0004,900
1986-11-134914914904907,0004,900
1986-11-1250050149049012,0004,900
1986-11-105005004854858,0004,850
1986-11-075125125105108,0005,100
1986-11-055155155155152,0005,150
1986-11-0452552551251510,0005,150
1986-11-015255255255254,0005,250
1986-10-305105305105302,0005,300
1986-10-295055055055055,0005,050
1986-10-285435505405408,0005,400
1986-10-2755155154154112,0005,410
1986-10-2450552050552012,0005,200
1986-10-215005004914912,0004,910
1986-10-205255255205206,0005,200
1986-10-175325325195198,0005,190
1986-10-1655955955855821,0005,580
1986-10-134894984894985,0004,980
1986-10-094664704664703,0004,700
1986-10-0846046146046013,0004,600
1986-10-0745545945545518,0004,550
1986-10-064504514504515,0004,510
1986-10-044424464424463,0004,460
1986-10-034404454404454,0004,450
1986-10-0246146545045012,0004,500
1986-10-014604654604655,0004,650
1986-09-3048048047047012,0004,700
1986-09-2948649248048031,0004,800
1986-09-264854854804808,0004,800
1986-09-254774804774805,0004,800
1986-09-2448248547747735,0004,770
1986-09-2249949948048016,0004,800
1986-09-1952052051051010,0005,100
1986-09-185205205205205,0005,200
1986-09-1753053052052010,0005,200
1986-09-165315315315313,0005,310
1986-09-125305305305306,0005,300
1986-09-1154054553053016,0005,300
1986-09-1053654553653615,0005,360
1986-09-095325455325359,0005,350
1986-09-0854254553553516,0005,350
1986-09-0654854854554514,0005,450
1986-09-0554254854254815,0005,480
1986-09-0455155153954131,0005,410
1986-09-035705705705704,0005,700
1986-09-0258058057057013,0005,700
1986-09-015725725725722,0005,720
1986-08-305805805805802,0005,800
1986-08-2960060058058015,0005,800
1986-08-286006006006003,0006,000
1986-08-275815815805808,0005,800
1986-08-2657058157058127,0005,810
1986-08-2560560559059010,0005,900
1986-08-236066066066062,0006,060
1986-08-226096096006004,0006,000
1986-08-216106106106102,0006,100
1986-08-2059061059061021,0006,100
1986-08-1960060059059037,0005,900
1986-08-1862563062462533,0006,250
1986-08-1560062060062023,0006,200
1986-08-1460060059560035,0006,000
1986-08-1362062058058031,0005,800
1986-08-126126126126123,0006,120
1986-08-1161762060962013,0006,200
1986-08-0863063061761734,0006,170
1986-08-076296306176177,0006,170
1986-08-0663065063063520,0006,350
1986-08-056306306306302,0006,300
1986-08-046256256216218,0006,210
1986-08-026256266256255,0006,250
1986-08-0162163562063516,0006,350
1986-07-316466466356352,0006,350
1986-07-3063364663364616,0006,460
1986-07-286836836836833,0006,830
1986-07-2667067567067520,0006,750
1986-07-256766766746756,0006,750
1986-07-246706706706705,0006,700
1986-07-2364564563063014,0006,300
1986-07-226406406256267,0006,260
1986-07-2163563562663015,0006,300
1986-07-196506506316319,0006,310
1986-07-186636636506518,0006,510
1986-07-166766856766855,0006,850
1986-07-156736746736742,0006,740
1986-07-146666846666738,0006,730
1986-07-116636636636634,0006,630
1986-07-106656666626629,0006,620
1986-07-096756756756759,0006,750
1986-07-0865065265065215,0006,520
1986-07-0766568066566534,0006,650
1986-07-056806806716715,0006,710
1986-07-0469069066567034,0006,700
1986-07-0370171069069013,0006,900
1986-07-0271871870070017,0007,000
1986-07-0172072072072010,0007,200
1986-06-3070972070972020,0007,200
1986-06-2870571970571910,0007,190
1986-06-2771571571571514,0007,150
1986-06-2671571569069630,0006,960
1986-06-2570971570571537,0007,150
1986-06-2469571169571121,0007,110
1986-06-2372072070170124,0007,010
1986-06-2075875874074041,0007,400
1986-06-19750770750758177,0007,580
1986-06-18696747696745180,0007,450
1986-06-1769971069569549,0006,950
1986-06-1668171568071283,0007,120
1986-06-1365068565068040,0006,800
1986-06-1264365064365058,0006,500
1986-06-1162564562563514,0006,350
1986-06-1062163062163011,0006,300
1986-06-0964564564064014,0006,400
1986-06-0763364563364511,0006,450
1986-06-0663664163363313,0006,330
1986-06-0563365063363316,0006,330
1986-06-0463364063363317,0006,330
1986-06-036316456316457,0006,450
1986-06-0263064063064019,0006,400
1986-05-316306306206208,0006,200
1986-05-3063563563063016,0006,300
1986-05-296356356326326,0006,320
1986-05-2864564563263219,0006,320
1986-05-2764565064064512,0006,450
1986-05-266326356326355,0006,350
1986-05-246166406166318,0006,310
1986-05-236166166166162,0006,160
1986-05-2261061161061130,0006,110
1986-05-216206206206202,0006,200
1986-05-2062062061162012,0006,200
1986-05-1962262260761015,0006,100
1986-05-176306306216216,0006,210
1986-05-166356366256258,0006,250
1986-05-156316356316354,0006,350
1986-05-146366366356353,0006,350
1986-05-1363563563563513,0006,350
1986-05-126316316316312,0006,310
1986-05-0964064061562112,0006,210
1986-05-0863163663063017,0006,300
1986-05-076456456456455,0006,450
1986-05-066506506506501,0006,500
1986-05-0263064061564073,0006,400
1986-05-0163063962563035,0006,300
1986-04-3063664063063028,0006,300
1986-04-286366366326327,0006,320
1986-04-2663063161563117,0006,310
1986-04-2563363663063619,0006,360
1986-04-246356356326328,0006,320
1986-04-236356356356356,0006,350
1986-04-2263163763163216,0006,320
1986-04-2163063263063217,0006,320
1986-04-1865065065065010,0006,500
1986-04-176706756706709,0006,700
1986-04-166706706606609,0006,600
1986-04-1567167167067011,0006,700
1986-04-146706716706713,0006,710
1986-04-116706706706708,0006,700
1986-04-1067067167067017,0006,700
1986-04-0967067067067010,0006,700
1986-04-086716716716713,0006,710
1986-04-0765467065467016,0006,700
1986-04-0566066065965913,0006,590
1986-04-037107106906906,0006,900
1986-04-027107107067067,0007,060
1986-04-0171171871071516,0007,150
1986-03-317017057017058,0007,050
1986-03-2967167967167930,0006,790
1986-03-2760260260060011,0006,000
1986-03-2667068566567592,0005,869.57
1986-03-2568068566966993,0005,817.39
1986-03-24700700670670146,0005,826.09
1986-03-2270470568870039,0006,086.96
1986-03-2071571570070564,0006,130.43
1986-03-1971171571171516,0006,217.39
1986-03-1873073071071053,0006,173.91
1986-03-1773073273073034,0006,347.83
1986-03-1573173573073022,0006,347.83
1986-03-1473174073173512,0006,391.30
1986-03-1374675272672654,0006,313.04
1986-03-1275075074174128,0006,443.48
1986-03-1174074574074033,0006,434.78
1986-03-1075775774074023,0006,434.78
1986-03-0775775775075525,0006,565.22
1986-03-0677077075575556,0006,565.22
1986-03-0577077076576714,0006,669.57
1986-03-0477677976076516,0006,652.17
1986-03-0377978077077631,0006,747.83
1986-03-0176978076978010,0006,782.61
1986-02-2875577075075745,0006,582.61
1986-02-2774575174575163,0006,530.43
1986-02-26720745720740203,0006,434.78
1986-02-257407407227223,0006,278.26
1986-02-2473073572173521,0006,391.30
1986-02-227127307127307,0006,347.83
1986-02-2171372070570623,0006,139.13
1986-02-207207207117119,0006,182.61
1986-02-1973073072072018,0006,260.87
1986-02-1873773773073011,0006,347.83
1986-02-177417417377372,0006,408.70
1986-02-157307317307312,0006,356.52
1986-02-1474774773073019,0006,347.83
1986-02-137607607507506,0006,521.74
1986-02-1275075175075014,0006,521.74
1986-02-107527527517512,0006,530.43
1986-02-077697697527527,0006,539.13
1986-02-0675477075477018,0006,695.65
1986-02-0575075375075317,0006,547.83
1986-02-0475075075075012,0006,521.74
1986-02-037507507507503,0006,521.74
1986-02-017707787707784,0006,765.22
1986-01-3175676075676012,0006,608.70
1986-01-3078578578578514,0006,826.09
1986-01-2977578073073022,0006,347.83
1986-01-2878778777278522,0006,826.09
1986-01-2778178778078016,0006,782.61
1986-01-257717807717806,0006,782.61
1986-01-2478078977277228,0006,713.04
1986-01-2373078472077031,0006,695.65
1986-01-2273074072974012,0006,434.78
1986-01-207407407407405,0006,434.78
1986-01-187257257207207,0006,260.87
1986-01-1772572572072019,0006,260.87
1986-01-167157157157151,0006,217.39
1986-01-1470272070071516,0006,217.39
1986-01-1371171170070020,0006,086.96
1986-01-1071171171071112,0006,182.61
1986-01-0971271270071031,0006,173.91
1986-01-0872072070570517,0006,130.43
1986-01-077207207107104,0006,173.91
1986-01-067317317317314,0006,356.52

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