6772 東京コスモス電機(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,070 | 1,090 | 1,070 | 1,080 | 5,000 | 10,800 |
| 1989-12-28 | 1,090 | 1,100 | 1,070 | 1,070 | 25,000 | 10,700 |
| 1989-12-27 | 1,120 | 1,130 | 1,100 | 1,100 | 15,000 | 11,000 |
| 1989-12-26 | 1,110 | 1,120 | 1,100 | 1,100 | 35,000 | 11,000 |
| 1989-12-25 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 11,000 |
| 1989-12-22 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 | 11,300 |
| 1989-12-21 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1989-12-20 | 1,150 | 1,150 | 1,140 | 1,140 | 22,000 | 11,400 |
| 1989-12-19 | 1,170 | 1,180 | 1,140 | 1,140 | 61,000 | 11,400 |
| 1989-12-18 | 1,190 | 1,200 | 1,150 | 1,160 | 23,000 | 11,600 |
| 1989-12-15 | 1,240 | 1,250 | 1,210 | 1,210 | 52,000 | 12,100 |
| 1989-12-14 | 1,260 | 1,260 | 1,230 | 1,230 | 45,000 | 12,300 |
| 1989-12-13 | 1,190 | 1,270 | 1,190 | 1,250 | 114,000 | 12,500 |
| 1989-12-12 | 1,150 | 1,170 | 1,150 | 1,170 | 63,000 | 11,700 |
| 1989-12-11 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 11,500 |
| 1989-12-08 | 1,190 | 1,190 | 1,150 | 1,150 | 35,000 | 11,500 |
| 1989-12-07 | 1,180 | 1,190 | 1,160 | 1,190 | 94,000 | 11,900 |
| 1989-12-06 | 1,150 | 1,180 | 1,120 | 1,180 | 60,000 | 11,800 |
| 1989-12-05 | 1,190 | 1,190 | 1,160 | 1,160 | 28,000 | 11,600 |
| 1989-12-04 | 1,200 | 1,210 | 1,180 | 1,180 | 44,000 | 11,800 |
| 1989-12-01 | 1,170 | 1,200 | 1,170 | 1,190 | 68,000 | 11,900 |
| 1989-11-30 | 1,170 | 1,200 | 1,140 | 1,180 | 74,000 | 11,800 |
| 1989-11-29 | 1,220 | 1,220 | 1,190 | 1,190 | 101,000 | 11,900 |
| 1989-11-28 | 1,240 | 1,300 | 1,220 | 1,220 | 90,000 | 12,200 |
| 1989-11-27 | 1,240 | 1,280 | 1,230 | 1,240 | 100,000 | 12,400 |
| 1989-11-24 | 1,290 | 1,310 | 1,220 | 1,240 | 100,000 | 12,400 |
| 1989-11-22 | 1,320 | 1,340 | 1,280 | 1,280 | 202,000 | 12,800 |
| 1989-11-21 | 1,380 | 1,380 | 1,320 | 1,320 | 260,000 | 13,200 |
| 1989-11-20 | 1,300 | 1,420 | 1,290 | 1,340 | 513,000 | 13,400 |
| 1989-11-17 | 1,270 | 1,290 | 1,250 | 1,290 | 208,000 | 12,900 |
| 1989-11-16 | 1,310 | 1,340 | 1,250 | 1,270 | 297,000 | 12,700 |
| 1989-11-15 | 1,320 | 1,390 | 1,220 | 1,290 | 937,000 | 12,900 |
| 1989-11-14 | 1,200 | 1,350 | 1,190 | 1,310 | 1,249,000 | 13,100 |
| 1989-11-13 | 1,050 | 1,200 | 1,050 | 1,180 | 736,000 | 11,800 |
| 1989-11-10 | 1,010 | 1,020 | 1,000 | 1,020 | 159,000 | 10,200 |
| 1989-11-09 | 1,020 | 1,020 | 995 | 1,010 | 130,000 | 10,100 |
| 1989-11-08 | 1,000 | 1,040 | 995 | 1,020 | 393,000 | 10,200 |
| 1989-11-07 | 964 | 1,000 | 963 | 980 | 89,000 | 9,800 |
| 1989-11-06 | 950 | 970 | 950 | 963 | 30,000 | 9,630 |
| 1989-11-02 | 949 | 950 | 945 | 950 | 46,000 | 9,500 |
| 1989-11-01 | 955 | 960 | 950 | 950 | 29,000 | 9,500 |
| 1989-10-31 | 935 | 950 | 932 | 950 | 23,000 | 9,500 |
| 1989-10-30 | 940 | 950 | 939 | 939 | 25,000 | 9,390 |
| 1989-10-27 | 980 | 980 | 940 | 940 | 81,000 | 9,400 |
| 1989-10-26 | 1,000 | 1,000 | 980 | 989 | 73,000 | 9,890 |
| 1989-10-25 | 1,020 | 1,030 | 1,000 | 1,020 | 180,000 | 10,200 |
| 1989-10-24 | 965 | 1,040 | 965 | 1,020 | 433,000 | 10,200 |
| 1989-10-23 | 936 | 980 | 931 | 975 | 216,000 | 9,750 |
| 1989-10-20 | 927 | 940 | 920 | 936 | 108,000 | 9,360 |
| 1989-10-19 | 924 | 925 | 910 | 917 | 41,000 | 9,170 |
| 1989-10-18 | 944 | 944 | 916 | 928 | 67,000 | 9,280 |
| 1989-10-17 | 890 | 945 | 880 | 945 | 106,000 | 9,450 |
| 1989-10-16 | 880 | 880 | 850 | 860 | 38,000 | 8,600 |
| 1989-10-13 | 890 | 910 | 890 | 910 | 60,000 | 9,100 |
| 1989-10-12 | 909 | 910 | 885 | 890 | 45,000 | 8,900 |
| 1989-10-11 | 910 | 910 | 900 | 910 | 90,000 | 9,100 |
| 1989-10-09 | 900 | 905 | 890 | 904 | 73,000 | 9,040 |
| 1989-10-06 | 862 | 898 | 862 | 894 | 41,000 | 8,940 |
| 1989-10-05 | 850 | 860 | 846 | 860 | 31,000 | 8,600 |
| 1989-10-04 | 845 | 850 | 845 | 846 | 18,000 | 8,460 |
| 1989-10-03 | 846 | 850 | 845 | 850 | 19,000 | 8,500 |
| 1989-10-02 | 845 | 850 | 844 | 845 | 25,000 | 8,450 |
| 1989-09-29 | 849 | 850 | 845 | 845 | 25,000 | 8,450 |
| 1989-09-28 | 848 | 850 | 845 | 849 | 31,000 | 8,490 |
| 1989-09-27 | 848 | 850 | 831 | 845 | 22,000 | 8,450 |
| 1989-09-26 | 851 | 852 | 848 | 850 | 18,000 | 8,500 |
| 1989-09-25 | 850 | 850 | 845 | 849 | 16,000 | 8,490 |
| 1989-09-22 | 841 | 850 | 840 | 843 | 20,000 | 8,430 |
| 1989-09-21 | 835 | 842 | 835 | 841 | 12,000 | 8,410 |
| 1989-09-20 | 840 | 840 | 830 | 830 | 23,000 | 8,300 |
| 1989-09-19 | 840 | 849 | 840 | 840 | 17,000 | 8,400 |
| 1989-09-18 | 845 | 850 | 830 | 850 | 26,000 | 8,500 |
| 1989-09-14 | 855 | 855 | 845 | 846 | 10,000 | 8,460 |
| 1989-09-13 | 840 | 855 | 840 | 855 | 4,000 | 8,550 |
| 1989-09-12 | 827 | 830 | 826 | 830 | 16,000 | 8,300 |
| 1989-09-11 | 850 | 850 | 822 | 823 | 25,000 | 8,230 |
| 1989-09-08 | 857 | 862 | 850 | 850 | 19,000 | 8,500 |
| 1989-09-07 | 855 | 855 | 852 | 855 | 24,000 | 8,550 |
| 1989-09-06 | 895 | 895 | 875 | 885 | 24,000 | 8,850 |
| 1989-09-05 | 894 | 895 | 882 | 895 | 42,000 | 8,950 |
| 1989-09-04 | 891 | 895 | 882 | 885 | 29,000 | 8,850 |
| 1989-09-01 | 885 | 890 | 851 | 851 | 58,000 | 8,510 |
| 1989-08-31 | 900 | 900 | 895 | 895 | 66,000 | 8,950 |
| 1989-08-30 | 905 | 905 | 895 | 895 | 117,000 | 8,950 |
| 1989-08-29 | 886 | 900 | 880 | 880 | 99,000 | 8,800 |
| 1989-08-28 | 865 | 885 | 860 | 885 | 70,000 | 8,850 |
| 1989-08-25 | 870 | 870 | 826 | 826 | 46,000 | 8,260 |
| 1989-08-24 | 870 | 872 | 870 | 871 | 29,000 | 8,710 |
| 1989-08-23 | 878 | 884 | 865 | 870 | 50,000 | 8,700 |
| 1989-08-22 | 865 | 890 | 860 | 884 | 41,000 | 8,840 |
| 1989-08-21 | 870 | 873 | 865 | 865 | 27,000 | 8,650 |
| 1989-08-18 | 898 | 900 | 861 | 892 | 120,000 | 8,920 |
| 1989-08-17 | 900 | 910 | 895 | 905 | 263,000 | 9,050 |
| 1989-08-16 | 885 | 895 | 880 | 895 | 495,000 | 8,950 |
| 1989-08-15 | 820 | 875 | 820 | 865 | 202,000 | 8,650 |
| 1989-08-14 | 820 | 825 | 812 | 816 | 33,000 | 8,160 |
| 1989-08-11 | 805 | 810 | 804 | 805 | 31,000 | 8,050 |
| 1989-08-10 | 810 | 810 | 802 | 803 | 35,000 | 8,030 |
| 1989-08-09 | 798 | 810 | 798 | 800 | 56,000 | 8,000 |
| 1989-08-08 | 797 | 798 | 795 | 796 | 22,000 | 7,960 |
| 1989-08-07 | 790 | 798 | 790 | 794 | 10,000 | 7,940 |
| 1989-08-04 | 792 | 792 | 785 | 785 | 6,000 | 7,850 |
| 1989-08-03 | 775 | 790 | 770 | 790 | 19,000 | 7,900 |
| 1989-08-02 | 798 | 798 | 771 | 775 | 16,000 | 7,750 |
| 1989-08-01 | 789 | 798 | 789 | 798 | 22,000 | 7,980 |
| 1989-07-31 | 781 | 800 | 777 | 789 | 19,000 | 7,890 |
| 1989-07-28 | 794 | 794 | 775 | 775 | 12,000 | 7,750 |
| 1989-07-27 | 788 | 798 | 788 | 790 | 13,000 | 7,900 |
| 1989-07-26 | 780 | 790 | 780 | 783 | 13,000 | 7,830 |
| 1989-07-25 | 780 | 780 | 770 | 770 | 2,000 | 7,700 |
| 1989-07-24 | 760 | 761 | 760 | 761 | 2,000 | 7,610 |
| 1989-07-21 | 755 | 780 | 755 | 770 | 19,000 | 7,700 |
| 1989-07-20 | 755 | 755 | 753 | 755 | 10,000 | 7,550 |
| 1989-07-19 | 760 | 770 | 755 | 755 | 16,000 | 7,550 |
| 1989-07-18 | 770 | 770 | 765 | 765 | 17,000 | 7,650 |
| 1989-07-17 | 780 | 780 | 774 | 774 | 6,000 | 7,740 |
| 1989-07-14 | 778 | 795 | 778 | 780 | 7,000 | 7,800 |
| 1989-07-13 | 775 | 785 | 770 | 784 | 8,000 | 7,840 |
| 1989-07-12 | 771 | 780 | 765 | 765 | 18,000 | 7,650 |
| 1989-07-11 | 794 | 795 | 790 | 790 | 13,000 | 7,900 |
| 1989-07-10 | 798 | 798 | 795 | 795 | 12,000 | 7,950 |
| 1989-07-07 | 799 | 799 | 790 | 798 | 22,000 | 7,980 |
| 1989-07-06 | 789 | 794 | 789 | 794 | 13,000 | 7,940 |
| 1989-07-05 | 790 | 795 | 790 | 790 | 27,000 | 7,900 |
| 1989-07-04 | 770 | 780 | 760 | 760 | 5,000 | 7,600 |
| 1989-07-03 | 755 | 760 | 740 | 760 | 12,000 | 7,600 |
| 1989-06-30 | 759 | 778 | 756 | 756 | 13,000 | 7,560 |
| 1989-06-29 | 753 | 758 | 753 | 754 | 14,000 | 7,540 |
| 1989-06-28 | 770 | 778 | 751 | 753 | 23,000 | 7,530 |
| 1989-06-27 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1989-06-26 | 780 | 790 | 775 | 775 | 12,000 | 7,750 |
| 1989-06-23 | 790 | 798 | 785 | 790 | 21,000 | 7,900 |
| 1989-06-22 | 790 | 800 | 790 | 799 | 29,000 | 7,990 |
| 1989-06-21 | 770 | 780 | 770 | 780 | 13,000 | 7,800 |
| 1989-06-20 | 750 | 755 | 750 | 755 | 26,000 | 7,550 |
| 1989-06-19 | 755 | 760 | 750 | 750 | 18,000 | 7,500 |
| 1989-06-16 | 770 | 770 | 755 | 755 | 8,000 | 7,550 |
| 1989-06-15 | 755 | 760 | 750 | 760 | 12,000 | 7,600 |
| 1989-06-14 | 760 | 760 | 755 | 755 | 10,000 | 7,550 |
| 1989-06-13 | 770 | 770 | 760 | 761 | 5,000 | 7,610 |
| 1989-06-08 | 750 | 762 | 750 | 758 | 21,000 | 7,580 |
| 1989-06-07 | 760 | 760 | 759 | 759 | 7,000 | 7,590 |
| 1989-06-06 | 785 | 785 | 765 | 775 | 22,000 | 7,750 |
| 1989-06-05 | 790 | 800 | 786 | 786 | 33,000 | 7,860 |
| 1989-06-02 | 780 | 792 | 775 | 792 | 21,000 | 7,920 |
| 1989-06-01 | 780 | 790 | 780 | 780 | 9,000 | 7,800 |
| 1989-05-31 | 790 | 790 | 790 | 790 | 10,000 | 7,900 |
| 1989-05-30 | 781 | 783 | 781 | 781 | 8,000 | 7,810 |
| 1989-05-29 | 799 | 800 | 780 | 781 | 9,000 | 7,810 |
| 1989-05-26 | 790 | 800 | 780 | 800 | 17,000 | 8,000 |
| 1989-05-25 | 780 | 780 | 765 | 765 | 20,000 | 7,650 |
| 1989-05-24 | 800 | 800 | 780 | 780 | 20,000 | 7,800 |
| 1989-05-23 | 802 | 802 | 780 | 790 | 34,000 | 7,900 |
| 1989-05-22 | 805 | 807 | 800 | 803 | 26,000 | 8,030 |
| 1989-05-19 | 780 | 818 | 780 | 818 | 67,000 | 8,180 |
| 1989-05-18 | 759 | 777 | 755 | 775 | 44,000 | 7,750 |
| 1989-05-17 | 760 | 760 | 730 | 754 | 29,000 | 7,540 |
| 1989-05-16 | 760 | 760 | 750 | 760 | 15,000 | 7,600 |
| 1989-05-15 | 761 | 762 | 760 | 760 | 7,000 | 7,600 |
| 1989-05-12 | 768 | 768 | 760 | 760 | 21,000 | 7,600 |
| 1989-05-11 | 760 | 770 | 760 | 769 | 17,000 | 7,690 |
| 1989-05-10 | 770 | 770 | 769 | 770 | 24,000 | 7,700 |
| 1989-05-09 | 735 | 750 | 732 | 745 | 55,000 | 7,450 |
| 1989-05-08 | 725 | 735 | 715 | 730 | 18,000 | 7,300 |
| 1989-05-02 | 738 | 739 | 730 | 735 | 13,000 | 7,350 |
| 1989-05-01 | 740 | 740 | 730 | 740 | 4,000 | 7,400 |
| 1989-04-28 | 730 | 730 | 718 | 730 | 15,000 | 7,300 |
| 1989-04-27 | 725 | 725 | 722 | 722 | 8,000 | 7,220 |
| 1989-04-26 | 720 | 730 | 720 | 729 | 14,000 | 7,290 |
| 1989-04-25 | 716 | 716 | 716 | 716 | 2,000 | 7,160 |
| 1989-04-24 | 729 | 730 | 716 | 716 | 29,000 | 7,160 |
| 1989-04-21 | 722 | 728 | 722 | 728 | 3,000 | 7,280 |
| 1989-04-20 | 730 | 730 | 722 | 722 | 6,000 | 7,220 |
| 1989-04-19 | 725 | 725 | 725 | 725 | 8,000 | 7,250 |
| 1989-04-18 | 726 | 730 | 722 | 722 | 15,000 | 7,220 |
| 1989-04-17 | 721 | 721 | 720 | 720 | 7,000 | 7,200 |
| 1989-04-14 | 710 | 710 | 706 | 710 | 21,000 | 7,100 |
| 1989-04-13 | 720 | 730 | 715 | 715 | 9,000 | 7,150 |
| 1989-04-12 | 715 | 715 | 710 | 715 | 14,000 | 7,150 |
| 1989-04-11 | 710 | 715 | 710 | 710 | 10,000 | 7,100 |
| 1989-04-10 | 707 | 710 | 705 | 710 | 20,000 | 7,100 |
| 1989-04-07 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1989-04-06 | 710 | 710 | 705 | 705 | 15,000 | 7,050 |
| 1989-04-05 | 712 | 715 | 710 | 711 | 7,000 | 7,110 |
| 1989-04-04 | 710 | 715 | 710 | 715 | 13,000 | 7,150 |
| 1989-04-03 | 707 | 715 | 707 | 715 | 8,000 | 7,150 |
| 1989-03-31 | 715 | 715 | 705 | 705 | 20,000 | 7,050 |
| 1989-03-30 | 700 | 700 | 680 | 680 | 26,000 | 6,800 |
| 1989-03-29 | 710 | 715 | 700 | 715 | 10,000 | 7,150 |
| 1989-03-28 | 692 | 720 | 692 | 720 | 17,000 | 7,200 |
| 1989-03-27 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 1989-03-24 | 701 | 710 | 690 | 690 | 27,000 | 6,900 |
| 1989-03-23 | 700 | 705 | 700 | 700 | 10,000 | 7,000 |
| 1989-03-22 | 700 | 703 | 690 | 690 | 29,000 | 6,900 |
| 1989-03-20 | 710 | 710 | 702 | 710 | 13,000 | 7,100 |
| 1989-03-17 | 720 | 720 | 700 | 700 | 47,000 | 7,000 |
| 1989-03-16 | 716 | 716 | 700 | 710 | 40,000 | 7,100 |
| 1989-03-15 | 712 | 717 | 711 | 712 | 13,000 | 7,120 |
| 1989-03-14 | 734 | 734 | 710 | 710 | 21,000 | 7,100 |
| 1989-03-13 | 720 | 735 | 720 | 734 | 10,000 | 7,340 |
| 1989-03-10 | 732 | 735 | 721 | 721 | 8,000 | 7,210 |
| 1989-03-09 | 730 | 730 | 721 | 722 | 10,000 | 7,220 |
| 1989-03-08 | 732 | 733 | 721 | 725 | 16,000 | 7,250 |
| 1989-03-07 | 730 | 730 | 729 | 730 | 5,000 | 7,300 |
| 1989-03-06 | 729 | 729 | 726 | 728 | 6,000 | 7,280 |
| 1989-03-03 | 725 | 728 | 725 | 728 | 4,000 | 7,280 |
| 1989-03-02 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1989-03-01 | 724 | 725 | 720 | 720 | 24,000 | 7,200 |
| 1989-02-28 | 725 | 725 | 722 | 722 | 20,000 | 7,220 |
| 1989-02-27 | 722 | 722 | 721 | 721 | 14,000 | 7,210 |
| 1989-02-23 | 723 | 725 | 720 | 720 | 18,000 | 7,200 |
| 1989-02-22 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1989-02-21 | 729 | 735 | 729 | 735 | 9,000 | 7,350 |
| 1989-02-20 | 740 | 740 | 730 | 730 | 9,000 | 7,300 |
| 1989-02-17 | 735 | 742 | 730 | 730 | 24,000 | 7,300 |
| 1989-02-16 | 740 | 740 | 735 | 740 | 29,000 | 7,400 |
| 1989-02-15 | 740 | 750 | 740 | 742 | 12,000 | 7,420 |
| 1989-02-14 | 740 | 740 | 730 | 735 | 20,000 | 7,350 |
| 1989-02-13 | 763 | 763 | 760 | 760 | 6,000 | 7,600 |
| 1989-02-10 | 764 | 767 | 764 | 764 | 9,000 | 7,640 |
| 1989-02-09 | 762 | 769 | 761 | 763 | 12,000 | 7,630 |
| 1989-02-08 | 770 | 770 | 758 | 760 | 11,000 | 7,600 |
| 1989-02-07 | 773 | 773 | 771 | 771 | 29,000 | 7,710 |
| 1989-02-06 | 771 | 775 | 771 | 773 | 16,000 | 7,730 |
| 1989-02-03 | 775 | 780 | 770 | 771 | 18,000 | 7,710 |
| 1989-02-02 | 786 | 799 | 780 | 780 | 17,000 | 7,800 |
| 1989-02-01 | 791 | 791 | 785 | 785 | 21,000 | 7,850 |
| 1989-01-31 | 800 | 800 | 780 | 790 | 33,000 | 7,900 |
| 1989-01-30 | 829 | 830 | 800 | 800 | 73,000 | 8,000 |
| 1989-01-28 | 801 | 830 | 801 | 829 | 90,000 | 8,290 |
| 1989-01-27 | 760 | 805 | 756 | 800 | 103,000 | 8,000 |
| 1989-01-26 | 750 | 755 | 745 | 755 | 21,000 | 7,550 |
| 1989-01-25 | 740 | 750 | 740 | 750 | 19,000 | 7,500 |
| 1989-01-24 | 730 | 750 | 726 | 750 | 13,000 | 7,500 |
| 1989-01-23 | 726 | 735 | 725 | 725 | 17,000 | 7,250 |
| 1989-01-20 | 730 | 740 | 716 | 716 | 16,000 | 7,160 |
| 1989-01-19 | 753 | 759 | 740 | 740 | 12,000 | 7,400 |
| 1989-01-18 | 756 | 765 | 740 | 749 | 41,000 | 7,490 |
| 1989-01-17 | 731 | 755 | 731 | 750 | 33,000 | 7,500 |
| 1989-01-13 | 710 | 715 | 701 | 711 | 24,000 | 7,110 |
| 1989-01-12 | 700 | 710 | 700 | 710 | 37,000 | 7,100 |
| 1989-01-11 | 690 | 710 | 690 | 700 | 30,000 | 7,000 |
| 1989-01-10 | 690 | 698 | 689 | 698 | 7,000 | 6,980 |
| 1989-01-09 | 700 | 700 | 685 | 685 | 11,000 | 6,850 |
| 1989-01-06 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1989-01-05 | 700 | 700 | 690 | 690 | 10,000 | 6,900 |
| 1989-01-04 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
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
