6772 東京コスモス電機(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 511 | 521 | 508 | 508 | 10,000 | 5,080 |
| 1987-12-25 | 506 | 510 | 505 | 510 | 6,000 | 5,100 |
| 1987-12-24 | 530 | 530 | 500 | 500 | 10,000 | 5,000 |
| 1987-12-23 | 533 | 533 | 530 | 530 | 6,000 | 5,300 |
| 1987-12-22 | 531 | 532 | 530 | 532 | 3,000 | 5,320 |
| 1987-12-21 | 542 | 542 | 526 | 526 | 6,000 | 5,260 |
| 1987-12-18 | 525 | 549 | 525 | 549 | 8,000 | 5,490 |
| 1987-12-17 | 521 | 525 | 521 | 525 | 2,000 | 5,250 |
| 1987-12-16 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1987-12-15 | 512 | 512 | 510 | 510 | 7,000 | 5,100 |
| 1987-12-14 | 511 | 511 | 496 | 497 | 16,000 | 4,970 |
| 1987-12-11 | 528 | 528 | 520 | 520 | 10,000 | 5,200 |
| 1987-12-10 | 549 | 549 | 549 | 549 | 7,000 | 5,490 |
| 1987-12-09 | 532 | 532 | 524 | 524 | 5,000 | 5,240 |
| 1987-12-08 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1987-12-05 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1987-12-02 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1987-12-01 | 537 | 537 | 537 | 537 | 2,000 | 5,370 |
| 1987-11-30 | 537 | 537 | 537 | 537 | 5,000 | 5,370 |
| 1987-11-28 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1987-11-27 | 521 | 521 | 521 | 521 | 6,000 | 5,210 |
| 1987-11-26 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1987-11-24 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-11-19 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1987-11-18 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1987-11-17 | 540 | 540 | 535 | 540 | 15,000 | 5,400 |
| 1987-11-12 | 441 | 460 | 441 | 460 | 18,000 | 4,600 |
| 1987-11-10 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1987-11-09 | 500 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1987-11-07 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1987-11-06 | 520 | 522 | 520 | 520 | 7,000 | 5,200 |
| 1987-11-05 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1987-11-04 | 545 | 545 | 534 | 534 | 5,000 | 5,340 |
| 1987-11-02 | 550 | 550 | 545 | 550 | 4,000 | 5,500 |
| 1987-10-31 | 548 | 548 | 540 | 545 | 6,000 | 5,450 |
| 1987-10-30 | 549 | 549 | 540 | 540 | 8,000 | 5,400 |
| 1987-10-29 | 555 | 555 | 545 | 550 | 11,000 | 5,500 |
| 1987-10-28 | 587 | 587 | 560 | 560 | 10,000 | 5,600 |
| 1987-10-27 | 529 | 547 | 529 | 547 | 17,000 | 5,470 |
| 1987-10-26 | 565 | 565 | 540 | 540 | 10,000 | 5,400 |
| 1987-10-24 | 551 | 566 | 551 | 564 | 13,000 | 5,640 |
| 1987-10-23 | 575 | 575 | 550 | 550 | 25,000 | 5,500 |
| 1987-10-22 | 595 | 595 | 591 | 595 | 17,000 | 5,950 |
| 1987-10-21 | 590 | 600 | 590 | 590 | 25,000 | 5,900 |
| 1987-10-19 | 630 | 660 | 630 | 640 | 26,000 | 6,400 |
| 1987-10-16 | 646 | 661 | 646 | 660 | 18,000 | 6,600 |
| 1987-10-15 | 647 | 694 | 646 | 694 | 35,000 | 6,940 |
| 1987-10-14 | 690 | 690 | 665 | 665 | 24,000 | 6,650 |
| 1987-10-13 | 671 | 698 | 671 | 692 | 26,000 | 6,920 |
| 1987-10-12 | 699 | 700 | 661 | 661 | 21,000 | 6,610 |
| 1987-10-09 | 660 | 700 | 660 | 700 | 81,000 | 7,000 |
| 1987-10-08 | 740 | 749 | 680 | 680 | 215,000 | 6,800 |
| 1987-10-07 | 620 | 720 | 610 | 720 | 300,000 | 7,200 |
| 1987-10-06 | 585 | 620 | 581 | 620 | 104,000 | 6,200 |
| 1987-10-05 | 595 | 597 | 581 | 595 | 12,000 | 5,950 |
| 1987-10-03 | 581 | 595 | 580 | 595 | 27,000 | 5,950 |
| 1987-10-02 | 585 | 585 | 576 | 576 | 15,000 | 5,760 |
| 1987-10-01 | 582 | 589 | 575 | 575 | 12,000 | 5,750 |
| 1987-09-30 | 589 | 589 | 572 | 572 | 7,000 | 5,720 |
| 1987-09-29 | 575 | 575 | 571 | 572 | 17,000 | 5,720 |
| 1987-09-28 | 580 | 580 | 570 | 570 | 25,000 | 5,700 |
| 1987-09-26 | 583 | 583 | 570 | 570 | 21,000 | 5,700 |
| 1987-09-25 | 583 | 590 | 583 | 590 | 4,000 | 5,900 |
| 1987-09-24 | 589 | 596 | 582 | 582 | 33,000 | 5,820 |
| 1987-09-22 | 590 | 595 | 583 | 590 | 22,000 | 5,900 |
| 1987-09-21 | 590 | 597 | 590 | 591 | 20,000 | 5,910 |
| 1987-09-18 | 585 | 590 | 571 | 589 | 26,000 | 5,890 |
| 1987-09-17 | 581 | 590 | 578 | 582 | 28,000 | 5,820 |
| 1987-09-16 | 580 | 590 | 571 | 571 | 45,000 | 5,710 |
| 1987-09-14 | 565 | 575 | 565 | 570 | 14,000 | 5,700 |
| 1987-09-11 | 551 | 560 | 551 | 560 | 8,000 | 5,600 |
| 1987-09-10 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1987-09-09 | 550 | 560 | 550 | 560 | 13,000 | 5,600 |
| 1987-09-07 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1987-09-05 | 549 | 549 | 530 | 530 | 14,000 | 5,300 |
| 1987-09-04 | 565 | 566 | 565 | 565 | 15,000 | 5,650 |
| 1987-09-03 | 568 | 568 | 565 | 565 | 32,000 | 5,650 |
| 1987-09-02 | 568 | 570 | 568 | 568 | 16,000 | 5,680 |
| 1987-09-01 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1987-08-31 | 572 | 580 | 560 | 565 | 24,000 | 5,650 |
| 1987-08-29 | 575 | 575 | 570 | 570 | 13,000 | 5,700 |
| 1987-08-28 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1987-08-27 | 566 | 580 | 565 | 580 | 7,000 | 5,800 |
| 1987-08-26 | 587 | 587 | 565 | 565 | 20,000 | 5,650 |
| 1987-08-25 | 589 | 589 | 580 | 585 | 20,000 | 5,850 |
| 1987-08-24 | 558 | 590 | 558 | 590 | 14,000 | 5,900 |
| 1987-08-22 | 565 | 578 | 558 | 578 | 12,000 | 5,780 |
| 1987-08-21 | 565 | 570 | 565 | 565 | 18,000 | 5,650 |
| 1987-08-20 | 558 | 565 | 558 | 561 | 13,000 | 5,610 |
| 1987-08-19 | 550 | 570 | 550 | 556 | 26,000 | 5,560 |
| 1987-08-18 | 580 | 580 | 560 | 579 | 20,000 | 5,790 |
| 1987-08-17 | 590 | 600 | 579 | 590 | 87,000 | 5,900 |
| 1987-08-14 | 520 | 600 | 520 | 600 | 73,000 | 6,000 |
| 1987-08-13 | 521 | 521 | 515 | 515 | 12,000 | 5,150 |
| 1987-08-12 | 520 | 530 | 520 | 520 | 16,000 | 5,200 |
| 1987-08-11 | 520 | 525 | 520 | 520 | 8,000 | 5,200 |
| 1987-08-10 | 525 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1987-08-07 | 530 | 535 | 530 | 530 | 16,000 | 5,300 |
| 1987-08-06 | 530 | 530 | 525 | 525 | 23,000 | 5,250 |
| 1987-08-05 | 525 | 530 | 510 | 510 | 14,000 | 5,100 |
| 1987-08-04 | 526 | 530 | 525 | 526 | 23,000 | 5,260 |
| 1987-08-03 | 532 | 532 | 530 | 530 | 43,000 | 5,300 |
| 1987-08-01 | 532 | 532 | 530 | 530 | 42,000 | 5,300 |
| 1987-07-31 | 530 | 535 | 530 | 530 | 93,000 | 5,300 |
| 1987-07-30 | 529 | 529 | 529 | 529 | 12,000 | 5,290 |
| 1987-07-29 | 525 | 525 | 521 | 525 | 21,000 | 5,250 |
| 1987-07-28 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1987-07-27 | 511 | 515 | 510 | 514 | 9,000 | 5,140 |
| 1987-07-25 | 514 | 514 | 510 | 510 | 10,000 | 5,100 |
| 1987-07-24 | 501 | 502 | 501 | 502 | 10,000 | 5,020 |
| 1987-07-23 | 506 | 506 | 500 | 500 | 11,000 | 5,000 |
| 1987-07-22 | 518 | 518 | 516 | 516 | 6,000 | 5,160 |
| 1987-07-21 | 531 | 531 | 526 | 528 | 7,000 | 5,280 |
| 1987-07-20 | 529 | 540 | 529 | 535 | 13,000 | 5,350 |
| 1987-07-17 | 530 | 540 | 530 | 530 | 14,000 | 5,300 |
| 1987-07-16 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1987-07-15 | 505 | 506 | 500 | 500 | 13,000 | 5,000 |
| 1987-07-14 | 530 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1987-07-13 | 529 | 530 | 529 | 530 | 6,000 | 5,300 |
| 1987-07-10 | 531 | 532 | 529 | 529 | 6,000 | 5,290 |
| 1987-07-09 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1987-07-08 | 539 | 553 | 502 | 502 | 23,000 | 5,020 |
| 1987-07-07 | 555 | 555 | 545 | 545 | 36,000 | 5,450 |
| 1987-07-06 | 541 | 555 | 540 | 555 | 59,000 | 5,550 |
| 1987-07-04 | 530 | 540 | 530 | 530 | 73,000 | 5,300 |
| 1987-07-03 | 500 | 540 | 500 | 520 | 123,000 | 5,200 |
| 1987-07-02 | 499 | 500 | 496 | 500 | 9,000 | 5,000 |
| 1987-07-01 | 496 | 500 | 496 | 500 | 3,000 | 5,000 |
| 1987-06-30 | 496 | 496 | 490 | 496 | 7,000 | 4,960 |
| 1987-06-29 | 515 | 515 | 496 | 496 | 12,000 | 4,960 |
| 1987-06-27 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 1987-06-26 | 525 | 525 | 515 | 515 | 46,000 | 5,150 |
| 1987-06-25 | 519 | 520 | 515 | 515 | 19,000 | 5,150 |
| 1987-06-24 | 525 | 529 | 515 | 519 | 32,000 | 5,190 |
| 1987-06-23 | 510 | 540 | 510 | 520 | 19,000 | 5,200 |
| 1987-06-22 | 530 | 530 | 515 | 515 | 29,000 | 5,150 |
| 1987-06-19 | 540 | 540 | 510 | 510 | 21,000 | 5,100 |
| 1987-06-18 | 530 | 530 | 529 | 529 | 27,000 | 5,290 |
| 1987-06-17 | 550 | 555 | 540 | 550 | 38,000 | 5,500 |
| 1987-06-16 | 562 | 562 | 550 | 550 | 90,000 | 5,500 |
| 1987-06-15 | 541 | 567 | 541 | 555 | 137,000 | 5,550 |
| 1987-06-12 | 525 | 550 | 525 | 541 | 152,000 | 5,410 |
| 1987-06-11 | 475 | 530 | 470 | 528 | 87,000 | 5,280 |
| 1987-06-10 | 492 | 495 | 480 | 480 | 55,000 | 4,800 |
| 1987-06-09 | 495 | 498 | 491 | 498 | 42,000 | 4,980 |
| 1987-06-08 | 485 | 495 | 484 | 486 | 41,000 | 4,860 |
| 1987-06-06 | 464 | 480 | 460 | 479 | 44,000 | 4,790 |
| 1987-06-05 | 440 | 470 | 436 | 460 | 54,000 | 4,600 |
| 1987-06-04 | 440 | 440 | 435 | 435 | 24,000 | 4,350 |
| 1987-06-03 | 439 | 440 | 435 | 435 | 33,000 | 4,350 |
| 1987-06-02 | 440 | 445 | 440 | 444 | 27,000 | 4,440 |
| 1987-06-01 | 440 | 440 | 438 | 440 | 53,000 | 4,400 |
| 1987-05-30 | 441 | 443 | 441 | 442 | 12,000 | 4,420 |
| 1987-05-29 | 442 | 442 | 435 | 440 | 45,000 | 4,400 |
| 1987-05-28 | 438 | 455 | 438 | 445 | 128,000 | 4,450 |
| 1987-05-27 | 407 | 440 | 407 | 439 | 143,000 | 4,390 |
| 1987-05-26 | 419 | 420 | 402 | 402 | 19,000 | 4,020 |
| 1987-05-25 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1987-05-23 | 411 | 420 | 410 | 415 | 13,000 | 4,150 |
| 1987-05-22 | 400 | 411 | 400 | 411 | 50,000 | 4,110 |
| 1987-05-21 | 400 | 400 | 394 | 400 | 16,000 | 4,000 |
| 1987-05-20 | 392 | 393 | 392 | 393 | 10,000 | 3,930 |
| 1987-05-19 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 1987-05-18 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-05-15 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1987-05-14 | 390 | 400 | 390 | 390 | 12,000 | 3,900 |
| 1987-05-13 | 385 | 388 | 385 | 388 | 4,000 | 3,880 |
| 1987-05-12 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1987-05-08 | 390 | 392 | 390 | 391 | 5,000 | 3,910 |
| 1987-05-07 | 386 | 390 | 386 | 390 | 7,000 | 3,900 |
| 1987-05-02 | 380 | 380 | 370 | 370 | 9,000 | 3,700 |
| 1987-05-01 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1987-04-30 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1987-04-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-04-25 | 376 | 376 | 370 | 370 | 9,000 | 3,700 |
| 1987-04-24 | 370 | 371 | 370 | 371 | 8,000 | 3,710 |
| 1987-04-23 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 1987-04-22 | 380 | 380 | 380 | 380 | 17,000 | 3,800 |
| 1987-04-21 | 372 | 380 | 372 | 380 | 5,000 | 3,800 |
| 1987-04-20 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 1987-04-17 | 375 | 380 | 370 | 370 | 6,000 | 3,700 |
| 1987-04-16 | 380 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1987-04-14 | 384 | 410 | 384 | 410 | 21,000 | 4,100 |
| 1987-04-10 | 390 | 394 | 389 | 394 | 18,000 | 3,940 |
| 1987-04-09 | 394 | 394 | 389 | 389 | 11,000 | 3,890 |
| 1987-04-08 | 400 | 400 | 398 | 400 | 5,000 | 4,000 |
| 1987-04-07 | 400 | 400 | 399 | 399 | 15,000 | 3,990 |
| 1987-04-06 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1987-04-04 | 391 | 400 | 390 | 390 | 29,000 | 3,900 |
| 1987-04-03 | 390 | 395 | 385 | 395 | 14,000 | 3,950 |
| 1987-04-02 | 385 | 385 | 380 | 385 | 12,000 | 3,850 |
| 1987-04-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1987-03-31 | 375 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1987-03-30 | 370 | 373 | 367 | 370 | 33,000 | 3,700 |
| 1987-03-27 | 360 | 361 | 360 | 360 | 58,000 | 3,600 |
| 1987-03-26 | 370 | 370 | 345 | 355 | 107,000 | 3,550 |
| 1987-03-25 | 378 | 378 | 371 | 375 | 21,000 | 3,750 |
| 1987-03-24 | 380 | 380 | 375 | 380 | 21,000 | 3,800 |
| 1987-03-23 | 395 | 395 | 380 | 380 | 28,000 | 3,800 |
| 1987-03-20 | 397 | 397 | 396 | 397 | 4,000 | 3,970 |
| 1987-03-19 | 400 | 400 | 396 | 396 | 17,000 | 3,960 |
| 1987-03-18 | 405 | 406 | 400 | 400 | 21,000 | 4,000 |
| 1987-03-17 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1987-03-16 | 395 | 400 | 395 | 400 | 13,000 | 4,000 |
| 1987-03-13 | 400 | 405 | 395 | 395 | 25,000 | 3,950 |
| 1987-03-12 | 398 | 400 | 397 | 398 | 10,000 | 3,980 |
| 1987-03-11 | 400 | 402 | 400 | 400 | 7,000 | 4,000 |
| 1987-03-10 | 405 | 405 | 401 | 401 | 5,000 | 4,010 |
| 1987-03-09 | 395 | 400 | 395 | 400 | 12,000 | 4,000 |
| 1987-03-07 | 403 | 405 | 397 | 400 | 14,000 | 4,000 |
| 1987-03-06 | 402 | 404 | 398 | 404 | 15,000 | 4,040 |
| 1987-03-05 | 400 | 404 | 400 | 403 | 4,000 | 4,030 |
| 1987-03-04 | 410 | 410 | 397 | 397 | 13,000 | 3,970 |
| 1987-03-03 | 410 | 415 | 410 | 410 | 13,000 | 4,100 |
| 1987-03-02 | 410 | 415 | 410 | 411 | 18,000 | 4,110 |
| 1987-02-28 | 419 | 420 | 419 | 420 | 8,000 | 4,200 |
| 1987-02-27 | 420 | 420 | 415 | 415 | 27,000 | 4,150 |
| 1987-02-26 | 428 | 428 | 415 | 415 | 38,000 | 4,150 |
| 1987-02-25 | 426 | 426 | 426 | 426 | 8,000 | 4,260 |
| 1987-02-24 | 430 | 433 | 420 | 421 | 29,000 | 4,210 |
| 1987-02-23 | 420 | 433 | 420 | 425 | 35,000 | 4,250 |
| 1987-02-20 | 420 | 425 | 418 | 420 | 59,000 | 4,200 |
| 1987-02-19 | 411 | 418 | 410 | 418 | 28,000 | 4,180 |
| 1987-02-18 | 420 | 420 | 410 | 410 | 14,000 | 4,100 |
| 1987-02-17 | 420 | 422 | 420 | 422 | 8,000 | 4,220 |
| 1987-02-16 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 1987-02-13 | 430 | 430 | 425 | 425 | 13,000 | 4,250 |
| 1987-02-12 | 424 | 425 | 424 | 425 | 3,000 | 4,250 |
| 1987-02-10 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1987-02-09 | 421 | 421 | 420 | 421 | 8,000 | 4,210 |
| 1987-02-07 | 423 | 423 | 420 | 420 | 14,000 | 4,200 |
| 1987-02-06 | 425 | 425 | 420 | 421 | 12,000 | 4,210 |
| 1987-02-05 | 430 | 430 | 421 | 421 | 17,000 | 4,210 |
| 1987-02-04 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1987-02-03 | 426 | 426 | 420 | 420 | 9,000 | 4,200 |
| 1987-02-02 | 431 | 433 | 430 | 430 | 18,000 | 4,300 |
| 1987-01-31 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1987-01-30 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1987-01-29 | 446 | 446 | 440 | 440 | 23,000 | 4,400 |
| 1987-01-28 | 445 | 450 | 445 | 450 | 9,000 | 4,500 |
| 1987-01-26 | 441 | 441 | 440 | 440 | 9,000 | 4,400 |
| 1987-01-24 | 446 | 446 | 440 | 441 | 4,000 | 4,410 |
| 1987-01-23 | 445 | 447 | 445 | 447 | 6,000 | 4,470 |
| 1987-01-22 | 450 | 450 | 445 | 447 | 9,000 | 4,470 |
| 1987-01-21 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1987-01-20 | 459 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1987-01-19 | 465 | 465 | 460 | 460 | 4,000 | 4,600 |
| 1987-01-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1987-01-14 | 461 | 461 | 450 | 450 | 4,000 | 4,500 |
| 1987-01-13 | 460 | 460 | 460 | 460 | 21,000 | 4,600 |
| 1987-01-12 | 463 | 463 | 460 | 461 | 6,000 | 4,610 |
| 1987-01-09 | 465 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1987-01-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-01-07 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1987-01-06 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1987-01-05 | 495 | 495 | 490 | 490 | 6,000 | 4,900 |
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
