6772 東京コスモス電機(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-285555555555557,0005,550
1990-12-2655555555255528,0005,550
1990-12-255525525525525,0005,520
1990-12-2156056055555522,0005,550
1990-12-2055157055157016,0005,700
1990-12-1956057055056013,0005,600
1990-12-185705705705704,0005,700
1990-12-175715715715716,0005,710
1990-12-1458058057157112,0005,710
1990-12-1359559958058010,0005,800
1990-12-126006005915924,0005,920
1990-12-1159059057159014,0005,900
1990-12-1060061057057027,0005,700
1990-12-0650150150050045,0005,000
1990-12-0552052048048044,0004,800
1990-12-0454554550050020,0005,000
1990-12-0356556554554540,0005,450
1990-11-3051252150550553,0005,050
1990-11-2959059055255213,0005,520
1990-11-2859960059960033,0006,000
1990-11-2759059058958912,0005,890
1990-11-265895895895891,0005,890
1990-11-225605615605612,0005,610
1990-11-2159059055055014,0005,500
1990-11-205905905855855,0005,850
1990-11-1961061059059025,0005,900
1990-11-1660160159559514,0005,950
1990-11-156006005995996,0005,990
1990-11-1465065063063018,0006,300
1990-11-1360063060063012,0006,300
1990-11-096186186006008,0006,000
1990-11-0866066061061011,0006,100
1990-11-0768068567067011,0006,700
1990-11-066906906686688,0006,680
1990-11-056756906756805,0006,800
1990-11-026996996756754,0006,750
1990-11-0171071068068022,0006,800
1990-10-3170272070271011,0007,100
1990-10-307257257007009,0007,000
1990-10-2974174173573510,0007,350
1990-10-2673674073073527,0007,350
1990-10-2572972971972618,0007,260
1990-10-2474174473973920,0007,390
1990-10-226606816606817,0006,810
1990-10-196806806796799,0006,790
1990-10-1870070069070019,0007,000
1990-10-176906996906959,0006,950
1990-10-156216216216211,0006,210
1990-10-1263063062062020,0006,200
1990-10-1166066066066012,0006,600
1990-10-0970070069770021,0007,000
1990-10-0870670865165535,0006,550
1990-10-0360660660060630,0006,060
1990-10-0255457455457436,0005,740
1990-10-0155055054054511,0005,450
1990-09-2860960954054031,0005,400
1990-09-2760060559959934,0005,990
1990-09-2665166063063018,0006,300
1990-09-256726726516516,0006,510
1990-09-2170070067067013,0006,700
1990-09-2075575572072015,0007,200
1990-09-1975575575575512,0007,550
1990-09-188058058058051,0008,050
1990-09-1781081581081013,0008,100
1990-09-148208208108103,0008,100
1990-09-138208358208209,0008,200
1990-09-1281182180581011,0008,100
1990-09-1183183681181119,0008,110
1990-09-1081182081082019,0008,200
1990-09-078048048048045,0008,040
1990-09-068908908908902,0008,900
1990-09-059109108908905,0008,900
1990-09-0490591090190111,0009,010
1990-09-0390192090190510,0009,050
1990-08-3189189589089527,0008,950
1990-08-3091091089089034,0008,900
1990-08-2992093090090024,0009,000
1990-08-2894094093093012,0009,300
1990-08-278909008909005,0009,000
1990-08-2491991990090018,0009,000
1990-08-2397097095095010,0009,500
1990-08-2298598598598512,0009,850
1990-08-211,0001,00098599011,0009,900
1990-08-201,0101,0201,0001,0004,00010,000
1990-08-171,0301,0301,0101,0109,00010,100
1990-08-161,0201,0601,0001,05019,00010,500
1990-08-159911,0209911,0206,00010,200
1990-08-1498098097097519,0009,750
1990-08-131,0001,00097097011,0009,700
1990-08-101,0601,0701,0401,0409,00010,400
1990-08-091,0701,0701,0401,04016,00010,400
1990-08-081,0301,0301,0301,03013,00010,300
1990-08-0799099096998624,0009,860
1990-08-061,0701,07099199118,0009,910
1990-08-031,1201,1201,0501,08063,00010,800
1990-08-021,1201,1201,1101,12022,00011,200
1990-08-011,1801,1801,1001,10018,00011,000
1990-07-311,1801,1801,1601,1607,00011,600
1990-07-301,1601,1801,1501,15014,00011,500
1990-07-271,1701,1801,1501,16022,00011,600
1990-07-261,1401,1601,1401,15020,00011,500
1990-07-251,1601,1601,1001,10026,00011,000
1990-07-241,1901,2001,1601,16023,00011,600
1990-07-231,2101,2101,1801,18026,00011,800
1990-07-201,2601,2601,2201,22016,00012,200
1990-07-191,2501,2501,2301,25015,00012,500
1990-07-181,2501,2901,2301,24035,00012,400
1990-07-171,2801,2801,2501,25035,00012,500
1990-07-161,2901,3001,2601,26029,00012,600
1990-07-131,2701,2701,2501,26044,00012,600
1990-07-121,2601,2901,2501,25054,00012,500
1990-07-111,3001,3001,2501,25019,00012,500
1990-07-101,3301,3401,3001,30045,00013,000
1990-07-091,2701,3001,2501,30038,00013,000
1990-07-061,2501,2701,2201,26033,00012,600
1990-07-051,2801,2801,2501,27022,00012,700
1990-07-041,2801,3001,2401,25071,00012,500
1990-07-031,3001,3001,2701,29020,00012,900
1990-07-021,3001,3201,2401,24025,00012,400
1990-06-291,3301,3301,2801,29076,00012,900
1990-06-281,2601,3301,2601,33073,00013,300
1990-06-271,2401,2501,2301,25045,00012,500
1990-06-261,2301,2501,2101,24050,00012,400
1990-06-251,2801,2801,2301,25056,00012,500
1990-06-221,2801,3001,2601,26056,00012,600
1990-06-211,3001,3001,2601,26043,00012,600
1990-06-201,3201,3201,2801,300115,00013,000
1990-06-191,3801,3901,3201,340146,00013,400
1990-06-181,3301,3901,3201,360242,00013,600
1990-06-151,2901,2901,2401,260168,00012,600
1990-06-141,1001,2701,1001,270143,00012,700
1990-06-131,1101,1201,0701,12025,00011,200
1990-06-121,0801,1201,0801,09020,00010,900
1990-06-111,1201,1201,0701,07033,00010,700
1990-06-081,1001,1001,0901,10035,00011,000
1990-06-071,1001,1001,0901,09011,00010,900
1990-06-061,0901,1001,0301,10028,00011,000
1990-06-051,1301,1301,0701,08027,00010,800
1990-06-041,1001,1001,0901,10031,00011,000
1990-06-011,1001,1001,0301,06044,00010,600
1990-05-311,1001,1001,0601,10034,00011,000
1990-05-301,1401,1501,1001,10019,00011,000
1990-05-291,1501,1501,1201,15024,00011,500
1990-05-281,1201,1301,1001,13058,00011,300
1990-05-251,0701,1001,0501,10024,00011,000
1990-05-241,0701,0701,0001,05057,00010,500
1990-05-231,0701,0701,0501,06051,00010,600
1990-05-221,1001,1001,0701,07020,00010,700
1990-05-211,1101,1301,0801,11019,00011,100
1990-05-181,1601,1601,1401,14028,00011,400
1990-05-171,1701,2001,1601,16035,00011,600
1990-05-161,1601,1701,1001,17046,00011,700
1990-05-151,1601,2001,1601,17042,00011,700
1990-05-141,1701,2001,1701,19051,00011,900
1990-05-111,1201,1901,1201,15067,00011,500
1990-05-101,0701,1001,0601,10071,00011,000
1990-05-089609809609799,0009,790
1990-05-0794195093195023,0009,500
1990-05-0291593191593122,0009,310
1990-05-0192092091091515,0009,150
1990-04-2691091589189538,0008,950
1990-04-259219219219216,0009,210
1990-04-2495296094094018,0009,400
1990-04-239519609519605,0009,600
1990-04-2096096294194517,0009,450
1990-04-1995996195596018,0009,600
1990-04-1894194394094018,0009,400
1990-04-179409429409409,0009,400
1990-04-161,0001,00095095025,0009,500
1990-04-131,0401,04098098019,0009,800
1990-04-121,0501,1001,0301,04020,00010,400
1990-04-111,0101,1001,0101,060103,00010,600
1990-04-06861899861898109,0008,980
1990-04-041,0001,01094094087,0009,400
1990-04-031,0501,05097097072,0009,700
1990-03-301,2701,2701,1701,17028,00011,700
1990-03-291,2801,3101,2701,27073,00012,700
1990-03-281,1501,2801,1501,28072,00012,800
1990-03-271,0401,1201,0401,12046,00011,200
1990-03-261,0201,0301,0101,02034,00010,200
1990-03-231,0501,05099099590,0009,950
1990-03-201,2001,2001,1501,15035,00011,500
1990-03-191,2701,2801,2001,20030,00012,000
1990-03-161,2801,3001,2601,26051,00012,600
1990-03-151,3401,3401,2401,28058,00012,800
1990-03-141,3101,3201,3001,31029,00013,100
1990-03-131,3801,3801,3001,31043,00013,100
1990-03-121,3701,3901,3301,36051,00013,600
1990-03-091,4001,4001,3701,38032,00013,800
1990-03-081,4101,4401,4001,40076,00014,000
1990-03-071,4201,4401,3301,39058,00013,900
1990-03-061,4801,5001,4101,41062,00014,100
1990-03-051,4901,5001,4501,47063,00014,700
1990-03-021,5101,5201,4601,50090,00015,000
1990-03-011,5101,5701,4801,490118,00014,900
1990-02-281,4801,5001,4701,490144,00014,900
1990-02-271,4701,5401,3901,430103,00014,300
1990-02-261,5001,5001,4301,470111,00014,700
1990-02-231,7001,7001,5701,600117,00016,000
1990-02-221,5901,6901,5601,670218,00016,700
1990-02-211,7101,7301,5501,560190,00015,600
1990-02-201,6601,7601,6201,680549,00016,800
1990-02-191,6801,7201,6201,650443,00016,500
1990-02-161,5201,6901,5201,650667,00016,500
1990-02-151,5301,5901,5001,500647,00015,000
1990-02-141,7101,7601,5601,6201,342,00016,200
1990-02-131,6501,8101,6501,7402,353,00017,400
1990-02-091,5501,6001,5101,5402,090,00015,400
1990-02-081,2401,4201,2401,420651,00014,200
1990-02-071,1901,2301,1801,22087,00012,200
1990-02-061,1401,1901,1201,19041,00011,900
1990-02-051,1201,1201,1001,12025,00011,200
1990-02-021,0801,0901,0801,09025,00010,900
1990-02-011,1001,1001,0801,08012,00010,800
1990-01-311,1201,1201,0801,09029,00010,900
1990-01-301,1201,1301,1001,12013,00011,200
1990-01-291,1201,1501,1201,12027,00011,200
1990-01-261,1401,1501,1201,12019,00011,200
1990-01-251,1401,1401,1201,13018,00011,300
1990-01-241,1601,1901,1301,13023,00011,300
1990-01-231,1601,1901,1201,15066,00011,500
1990-01-221,0701,1801,0601,170104,00011,700
1990-01-191,0801,0901,0801,08014,00010,800
1990-01-181,0801,0901,0701,08023,00010,800
1990-01-171,0901,0901,0701,07019,00010,700
1990-01-161,1001,1101,0801,08019,00010,800
1990-01-121,1101,1101,0901,09028,00010,900
1990-01-111,1001,1201,0901,09026,00010,900
1990-01-101,1001,1001,1001,10011,00011,000
1990-01-091,0901,0901,0901,0903,00010,900
1990-01-081,1101,1101,0801,0806,00010,800
1990-01-051,1101,1101,1001,10015,00011,000
1990-01-041,0801,1101,0801,10014,00011,000

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