1. HOME >
  2. 株価時系列 >
  3. 6772 >
  4. 1988年

6772 東京コスモス電機(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2868468467568414,0006,840
1988-12-2768568566866812,0006,680
1988-12-2668068066566511,0006,650
1988-12-2468568668068017,0006,800
1988-12-2370070068568512,0006,850
1988-12-2269970069069017,0006,900
1988-12-217057107037034,0007,030
1988-12-2072072070570511,0007,050
1988-12-197017107017037,0007,030
1988-12-1671071069169114,0006,910
1988-12-1571971971371317,0007,130
1988-12-1471372071371310,0007,130
1988-12-137237237037034,0007,030
1988-12-1272672972572510,0007,250
1988-12-0971572971572917,0007,290
1988-12-0870671070370316,0007,030
1988-12-077027037027037,0007,030
1988-12-067017027017014,0007,010
1988-12-056917016917018,0007,010
1988-12-037297297107107,0007,100
1988-12-0270272270272216,0007,220
1988-12-0172872872072014,0007,200
1988-11-3072573072072727,0007,270
1988-11-2972172872072015,0007,200
1988-11-2872473472072017,0007,200
1988-11-2670071570070522,0007,050
1988-11-2569969969069017,0006,900
1988-11-2467067166067114,0006,710
1988-11-2267069067067014,0006,700
1988-11-216766766756753,0006,750
1988-11-1869169166566519,0006,650
1988-11-1769069968569014,0006,900
1988-11-166906906856854,0006,850
1988-11-156666806666806,0006,800
1988-11-146606616566565,0006,560
1988-11-116696706696703,0006,700
1988-11-106566706566703,0006,700
1988-11-0965167065165114,0006,510
1988-11-086506506506508,0006,500
1988-11-076506506506504,0006,500
1988-11-056666666666668,0006,660
1988-11-0470070070070030,0007,000
1988-11-0164165063764511,0006,450
1988-10-3162562562362519,0006,250
1988-10-2862362462262336,0006,230
1988-10-2763063062362311,0006,230
1988-10-266236236236232,0006,230
1988-10-256236236236233,0006,230
1988-10-246306306216219,0006,210
1988-10-226216216216214,0006,210
1988-10-2164064062162114,0006,210
1988-10-206306406216406,0006,400
1988-10-186406406306304,0006,300
1988-10-1764064062062036,0006,200
1988-10-146416416306306,0006,300
1988-10-136506506506508,0006,500
1988-10-1266067066066010,0006,600
1988-10-116706706706705,0006,700
1988-10-076796796706708,0006,700
1988-10-066856856806809,0006,800
1988-10-056907006807009,0007,000
1988-10-0469569568069013,0006,900
1988-10-036896896856855,0006,850
1988-10-016806806806805,0006,800
1988-09-306906906806805,0006,800
1988-09-287007107007107,0007,100
1988-09-2769969968068017,0006,800
1988-09-2670971070071015,0007,100
1988-09-247207207017108,0007,100
1988-09-227207407207296,0007,290
1988-09-217127127017119,0007,110
1988-09-2074074171171130,0007,110
1988-09-1975075075075028,0007,500
1988-09-1464066164066014,0006,600
1988-09-136416506416504,0006,500
1988-09-126456456306304,0006,300
1988-09-096606606586597,0006,590
1988-09-0866566566066015,0006,600
1988-09-076616616506606,0006,600
1988-09-066606616606617,0006,610
1988-09-0563464663464010,0006,400
1988-09-036506506286288,0006,280
1988-09-026606606536532,0006,530
1988-09-016756756606609,0006,600
1988-08-316736736736731,0006,730
1988-08-306716716706702,0006,700
1988-08-296756756706704,0006,700
1988-08-276816816756754,0006,750
1988-08-266816816716717,0006,710
1988-08-256766806766802,0006,800
1988-08-246706706706702,0006,700
1988-08-2370070069069016,0006,900
1988-08-2270070070070010,0007,000
1988-08-1970070170070113,0007,010
1988-08-187207207007005,0007,000
1988-08-177207307207203,0007,200
1988-08-1671573071573018,0007,300
1988-08-157257257257251,0007,250
1988-08-127107207107155,0007,150
1988-08-1170270270070016,0007,000
1988-08-1072572569570015,0007,000
1988-08-0973073073073012,0007,300
1988-08-087307357307309,0007,300
1988-08-0673073073073012,0007,300
1988-08-0573573573073010,0007,300
1988-08-047407407307358,0007,350
1988-08-037367407367404,0007,400
1988-08-0274674673673613,0007,360
1988-08-017257367257366,0007,360
1988-07-3071072571072511,0007,250
1988-07-297117117117111,0007,110
1988-07-2870173070070023,0007,000
1988-07-2670070070070014,0007,000
1988-07-2575075073173115,0007,310
1988-07-237407507407459,0007,450
1988-07-2277177174074515,0007,450
1988-07-217677717677719,0007,710
1988-07-2075175775075722,0007,570
1988-07-1976076075075623,0007,560
1988-07-187607607507609,0007,600
1988-07-1577077077077012,0007,700
1988-07-147908007807809,0007,800
1988-07-1379180079080040,0008,000
1988-07-1275275275075038,0007,500
1988-07-1178078075075031,0007,500
1988-07-087807807657667,0007,660
1988-07-0777078077078016,0007,800
1988-07-0677678177077014,0007,700
1988-07-057807867807867,0007,860
1988-07-047717907717764,0007,760
1988-07-0277077076576519,0007,650
1988-07-0178979076177016,0007,700
1988-06-30814820782795105,0007,950
1988-06-2980581379081349,0008,130
1988-06-2881181580180128,0008,010
1988-06-2780082480080021,0008,000
1988-06-2581582080080030,0008,000
1988-06-2482083080080540,0008,050
1988-06-2382083082082578,0008,250
1988-06-2277078077078033,0007,800
1988-06-2176377576276242,0007,620
1988-06-2077077176176130,0007,610
1988-06-1777878076176130,0007,610
1988-06-1677278077077430,0007,740
1988-06-1576077576077132,0007,710
1988-06-1477377375075136,0007,510
1988-06-1375077075077023,0007,700
1988-06-1077077576176325,0007,630
1988-06-0976578076176141,0007,610
1988-06-0877578076176142,0007,610
1988-06-0779580077777731,0007,770
1988-06-0678079078078036,0007,800
1988-06-0477577677077511,0007,750
1988-06-0278880078080014,0008,000
1988-05-3181081080080919,0008,090
1988-05-3081082081081017,0008,100
1988-05-2883084082983522,0008,350
1988-05-27790848790831344,0008,310
1988-05-2679079077578023,0007,800
1988-05-2577079077079026,0007,900
1988-05-2476777075077066,0007,700
1988-05-2377578076776740,0007,670
1988-05-2078578576577038,0007,700
1988-05-1978079077077060,0007,700
1988-05-1878079078078128,0007,810
1988-05-1779080078378525,0007,850
1988-05-1680080079079021,0007,900
1988-05-1378078077077027,0007,700
1988-05-1278078075077941,0007,790
1988-05-1180080078078032,0007,800
1988-05-1080081379580046,0008,000
1988-05-0983084082983017,0008,300
1988-05-078298308298309,0008,300
1988-05-0684084083083014,0008,300
1988-05-0285687084084050,0008,400
1988-04-2877680677580621,0008,060
1988-04-2778378977577530,0007,750
1988-04-2679579578078034,0007,800
1988-04-2579180579079538,0007,950
1988-04-2379179678578524,0007,850
1988-04-2279680579079172,0007,910
1988-04-2181181179579542,0007,950
1988-04-2081581580581027,0008,100
1988-04-1981084079579562,0007,950
1988-04-1883484082082025,0008,200
1988-04-1584086583986538,0008,650
1988-04-1484587984087038,0008,700
1988-04-1384984984384319,0008,430
1988-04-1280381079581064,0008,100
1988-04-1181282178580357,0008,030
1988-04-0882883581582127,0008,210
1988-04-0785185582882827,0008,280
1988-04-0685287084184165,0008,410
1988-04-0585686085185134,0008,510
1988-04-0486786785085017,0008,500
1988-04-0285386585085617,0008,560
1988-04-0188088185085247,0008,520
1988-03-3190090088088026,0008,800
1988-03-30918918900900120,0009,000
1988-03-2987091087090835,0009,080
1988-03-2884085084085032,0008,500
1988-03-2684884883984172,0008,410
1988-03-2586188185685874,0008,580
1988-03-24920930881881125,0008,810
1988-03-23904930900920140,0009,200
1988-03-22965965891891233,0008,910
1988-03-18955991940955768,0009,550
1988-03-17880930880925653,0009,250
1988-03-16840874830870304,0008,700
1988-03-15845850836841209,0008,410
1988-03-14825850825850252,0008,500
1988-03-11809830791830114,0008,300
1988-03-10830830801812157,0008,120
1988-03-09799820799811155,0008,110
1988-03-0880080578578598,0007,850
1988-03-0779080078480053,0008,000
1988-03-0577178077077011,0007,700
1988-03-0475078075077030,0007,700
1988-03-0379479577077045,0007,700
1988-03-0277080074979575,0007,950
1988-03-0177178077177356,0007,730
1988-02-2979079577979031,0007,900
1988-02-2779879879079862,0007,980
1988-02-26820825800800110,0008,000
1988-02-25834834800815253,0008,150
1988-02-24800824790824172,0008,240
1988-02-23800805790790101,0007,900
1988-02-2280183078078081,0007,800
1988-02-19830840780780391,0007,800
1988-02-18723800723800240,0008,000
1988-02-1772774572473052,0007,300
1988-02-1674075073773757,0007,370
1988-02-1574075073075084,0007,500
1988-02-1273074070174076,0007,400
1988-02-10737750720720112,0007,200
1988-02-09764765725750178,0007,500
1988-02-08765775750766304,0007,660
1988-02-06740759716745406,0007,450
1988-02-05740771730750918,0007,500
1988-02-04649730641708470,0007,080
1988-02-0361064060164083,0006,400
1988-02-0259060058959057,0005,900
1988-02-0157157557157310,0005,730
1988-01-305665705665708,0005,700
1988-01-2957957956556518,0005,650
1988-01-2855059155059128,0005,910
1988-01-2753054053054020,0005,400
1988-01-2654054052052041,0005,200
1988-01-2553654452052025,0005,200
1988-01-235305445305442,0005,440
1988-01-225405405255307,0005,300
1988-01-215435455385459,0005,450
1988-01-2054055054054513,0005,450
1988-01-195355355205203,0005,200
1988-01-1854055051251215,0005,120
1988-01-135395395395392,0005,390
1988-01-125305405305406,0005,400
1988-01-115405405405401,0005,400
1988-01-0855055052553010,0005,300
1988-01-075505505485487,0005,480
1988-01-055205205205204,0005,200
1988-01-045105105105106,0005,100

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