6772 東京コスモス電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 484 | 485 | 484 | 485 | 5,000 | 4,850 |
| 1991-12-19 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1991-12-17 | 502 | 502 | 490 | 490 | 3,000 | 4,900 |
| 1991-12-16 | 509 | 509 | 501 | 501 | 2,000 | 5,010 |
| 1991-12-13 | 509 | 509 | 500 | 500 | 5,000 | 5,000 |
| 1991-12-11 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1991-12-10 | 500 | 520 | 500 | 520 | 9,000 | 5,200 |
| 1991-12-06 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1991-12-05 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1991-12-04 | 504 | 504 | 495 | 495 | 2,000 | 4,950 |
| 1991-11-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-11-28 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1991-11-27 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1991-11-26 | 485 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1991-11-25 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1991-11-22 | 480 | 481 | 480 | 480 | 13,000 | 4,800 |
| 1991-11-21 | 495 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1991-11-20 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-11-19 | 500 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1991-11-18 | 510 | 510 | 501 | 501 | 7,000 | 5,010 |
| 1991-11-15 | 511 | 511 | 510 | 511 | 6,000 | 5,110 |
| 1991-11-14 | 510 | 519 | 510 | 510 | 5,000 | 5,100 |
| 1991-11-13 | 532 | 532 | 530 | 530 | 4,000 | 5,300 |
| 1991-11-12 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1991-11-11 | 540 | 540 | 531 | 531 | 7,000 | 5,310 |
| 1991-11-08 | 539 | 544 | 530 | 530 | 15,000 | 5,300 |
| 1991-11-07 | 545 | 545 | 540 | 540 | 10,000 | 5,400 |
| 1991-11-06 | 545 | 545 | 542 | 542 | 5,000 | 5,420 |
| 1991-11-05 | 545 | 545 | 545 | 545 | 18,000 | 5,450 |
| 1991-11-01 | 550 | 556 | 542 | 545 | 14,000 | 5,450 |
| 1991-10-31 | 551 | 551 | 542 | 542 | 16,000 | 5,420 |
| 1991-10-30 | 550 | 550 | 541 | 541 | 23,000 | 5,410 |
| 1991-10-29 | 565 | 565 | 545 | 550 | 35,000 | 5,500 |
| 1991-10-28 | 554 | 555 | 554 | 555 | 8,000 | 5,550 |
| 1991-10-25 | 546 | 548 | 546 | 548 | 3,000 | 5,480 |
| 1991-10-24 | 550 | 555 | 545 | 546 | 11,000 | 5,460 |
| 1991-10-23 | 565 | 565 | 560 | 565 | 4,000 | 5,650 |
| 1991-10-21 | 546 | 550 | 545 | 545 | 3,000 | 5,450 |
| 1991-10-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-10-17 | 559 | 559 | 550 | 550 | 7,000 | 5,500 |
| 1991-10-16 | 555 | 555 | 550 | 550 | 6,000 | 5,500 |
| 1991-10-15 | 557 | 557 | 555 | 555 | 7,000 | 5,550 |
| 1991-10-14 | 560 | 560 | 557 | 557 | 5,000 | 5,570 |
| 1991-10-09 | 575 | 575 | 561 | 561 | 8,000 | 5,610 |
| 1991-10-08 | 590 | 590 | 574 | 574 | 4,000 | 5,740 |
| 1991-10-07 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1991-10-04 | 603 | 610 | 603 | 610 | 4,000 | 6,100 |
| 1991-10-03 | 592 | 593 | 592 | 593 | 6,000 | 5,930 |
| 1991-10-02 | 580 | 599 | 580 | 594 | 9,000 | 5,940 |
| 1991-10-01 | 570 | 571 | 553 | 570 | 14,000 | 5,700 |
| 1991-09-30 | 573 | 573 | 550 | 560 | 57,000 | 5,600 |
| 1991-09-27 | 582 | 582 | 572 | 573 | 10,000 | 5,730 |
| 1991-09-26 | 562 | 562 | 562 | 562 | 18,000 | 5,620 |
| 1991-09-25 | 562 | 562 | 562 | 562 | 11,000 | 5,620 |
| 1991-09-24 | 551 | 561 | 550 | 561 | 8,000 | 5,610 |
| 1991-09-20 | 550 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1991-09-19 | 545 | 560 | 545 | 560 | 16,000 | 5,600 |
| 1991-09-18 | 570 | 570 | 550 | 555 | 17,000 | 5,550 |
| 1991-09-13 | 545 | 550 | 545 | 545 | 12,000 | 5,450 |
| 1991-09-12 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1991-09-11 | 560 | 560 | 550 | 550 | 9,000 | 5,500 |
| 1991-09-10 | 569 | 569 | 560 | 560 | 4,000 | 5,600 |
| 1991-09-09 | 560 | 590 | 560 | 579 | 18,000 | 5,790 |
| 1991-09-05 | 540 | 551 | 540 | 550 | 7,000 | 5,500 |
| 1991-09-04 | 565 | 565 | 557 | 557 | 5,000 | 5,570 |
| 1991-09-03 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1991-08-29 | 545 | 550 | 540 | 545 | 17,000 | 5,450 |
| 1991-08-28 | 563 | 563 | 545 | 545 | 9,000 | 5,450 |
| 1991-08-27 | 550 | 555 | 543 | 543 | 10,000 | 5,430 |
| 1991-08-26 | 551 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1991-08-23 | 552 | 552 | 551 | 551 | 5,000 | 5,510 |
| 1991-08-22 | 546 | 570 | 545 | 570 | 18,000 | 5,700 |
| 1991-08-21 | 530 | 540 | 530 | 531 | 16,000 | 5,310 |
| 1991-08-19 | 590 | 590 | 570 | 570 | 13,000 | 5,700 |
| 1991-08-16 | 595 | 595 | 590 | 590 | 6,000 | 5,900 |
| 1991-08-15 | 600 | 600 | 595 | 596 | 4,000 | 5,960 |
| 1991-08-14 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
| 1991-08-13 | 615 | 615 | 605 | 605 | 8,000 | 6,050 |
| 1991-08-12 | 630 | 630 | 615 | 615 | 13,000 | 6,150 |
| 1991-08-08 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1991-08-06 | 639 | 639 | 630 | 630 | 5,000 | 6,300 |
| 1991-08-01 | 680 | 680 | 655 | 655 | 2,000 | 6,550 |
| 1991-07-31 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-07-26 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1991-07-25 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1991-07-24 | 650 | 651 | 646 | 646 | 4,000 | 6,460 |
| 1991-07-23 | 650 | 650 | 646 | 646 | 9,000 | 6,460 |
| 1991-07-22 | 652 | 653 | 651 | 653 | 4,000 | 6,530 |
| 1991-07-19 | 655 | 660 | 650 | 650 | 11,000 | 6,500 |
| 1991-07-18 | 670 | 670 | 660 | 660 | 6,000 | 6,600 |
| 1991-07-17 | 670 | 671 | 669 | 670 | 7,000 | 6,700 |
| 1991-07-16 | 660 | 670 | 660 | 670 | 12,000 | 6,700 |
| 1991-07-15 | 650 | 650 | 630 | 633 | 9,000 | 6,330 |
| 1991-07-12 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-07-11 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-07-10 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1991-07-09 | 630 | 630 | 610 | 610 | 16,000 | 6,100 |
| 1991-07-08 | 680 | 680 | 640 | 645 | 19,000 | 6,450 |
| 1991-07-05 | 695 | 695 | 680 | 685 | 13,000 | 6,850 |
| 1991-07-04 | 701 | 701 | 695 | 695 | 9,000 | 6,950 |
| 1991-07-03 | 739 | 739 | 700 | 700 | 37,000 | 7,000 |
| 1991-07-02 | 710 | 740 | 700 | 740 | 51,000 | 7,400 |
| 1991-07-01 | 701 | 705 | 698 | 700 | 15,000 | 7,000 |
| 1991-06-28 | 700 | 700 | 693 | 693 | 33,000 | 6,930 |
| 1991-06-27 | 699 | 700 | 687 | 700 | 10,000 | 7,000 |
| 1991-06-26 | 679 | 681 | 679 | 681 | 14,000 | 6,810 |
| 1991-06-25 | 680 | 680 | 665 | 679 | 21,000 | 6,790 |
| 1991-06-24 | 688 | 712 | 688 | 688 | 20,000 | 6,880 |
| 1991-06-21 | 653 | 668 | 653 | 668 | 6,000 | 6,680 |
| 1991-06-20 | 670 | 670 | 651 | 651 | 12,000 | 6,510 |
| 1991-06-18 | 654 | 659 | 650 | 650 | 17,000 | 6,500 |
| 1991-06-14 | 644 | 650 | 644 | 650 | 11,000 | 6,500 |
| 1991-06-13 | 643 | 645 | 640 | 644 | 12,000 | 6,440 |
| 1991-06-12 | 639 | 643 | 639 | 643 | 5,000 | 6,430 |
| 1991-06-11 | 637 | 637 | 637 | 637 | 3,000 | 6,370 |
| 1991-06-10 | 660 | 660 | 648 | 648 | 5,000 | 6,480 |
| 1991-06-07 | 637 | 637 | 637 | 637 | 3,000 | 6,370 |
| 1991-06-06 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1991-06-05 | 660 | 660 | 637 | 637 | 16,000 | 6,370 |
| 1991-06-04 | 639 | 641 | 636 | 640 | 4,000 | 6,400 |
| 1991-06-03 | 640 | 640 | 640 | 640 | 14,000 | 6,400 |
| 1991-05-31 | 650 | 650 | 641 | 641 | 4,000 | 6,410 |
| 1991-05-30 | 636 | 670 | 636 | 670 | 11,000 | 6,700 |
| 1991-05-29 | 669 | 669 | 636 | 636 | 7,000 | 6,360 |
| 1991-05-28 | 672 | 672 | 672 | 672 | 6,000 | 6,720 |
| 1991-05-27 | 652 | 652 | 652 | 652 | 3,000 | 6,520 |
| 1991-05-24 | 660 | 660 | 650 | 651 | 12,000 | 6,510 |
| 1991-05-23 | 650 | 650 | 649 | 649 | 4,000 | 6,490 |
| 1991-05-22 | 649 | 649 | 649 | 649 | 4,000 | 6,490 |
| 1991-05-21 | 624 | 625 | 624 | 625 | 3,000 | 6,250 |
| 1991-05-20 | 630 | 630 | 624 | 624 | 14,000 | 6,240 |
| 1991-05-17 | 640 | 640 | 620 | 620 | 34,000 | 6,200 |
| 1991-05-16 | 659 | 659 | 640 | 640 | 23,000 | 6,400 |
| 1991-05-15 | 690 | 690 | 660 | 660 | 20,000 | 6,600 |
| 1991-05-14 | 695 | 695 | 680 | 680 | 25,000 | 6,800 |
| 1991-05-13 | 710 | 710 | 691 | 692 | 34,000 | 6,920 |
| 1991-05-10 | 711 | 711 | 700 | 710 | 29,000 | 7,100 |
| 1991-05-09 | 701 | 701 | 700 | 700 | 11,000 | 7,000 |
| 1991-05-08 | 728 | 728 | 700 | 700 | 5,000 | 7,000 |
| 1991-05-07 | 735 | 735 | 729 | 729 | 12,000 | 7,290 |
| 1991-05-02 | 725 | 735 | 725 | 735 | 13,000 | 7,350 |
| 1991-05-01 | 716 | 716 | 692 | 715 | 25,000 | 7,150 |
| 1991-04-30 | 721 | 725 | 715 | 715 | 3,000 | 7,150 |
| 1991-04-26 | 750 | 750 | 720 | 740 | 19,000 | 7,400 |
| 1991-04-25 | 770 | 770 | 740 | 740 | 25,000 | 7,400 |
| 1991-04-24 | 750 | 780 | 750 | 770 | 25,000 | 7,700 |
| 1991-04-23 | 749 | 749 | 735 | 745 | 15,000 | 7,450 |
| 1991-04-22 | 781 | 785 | 765 | 765 | 39,000 | 7,650 |
| 1991-04-19 | 756 | 780 | 755 | 765 | 70,000 | 7,650 |
| 1991-04-18 | 726 | 765 | 726 | 760 | 83,000 | 7,600 |
| 1991-04-17 | 705 | 720 | 700 | 720 | 30,000 | 7,200 |
| 1991-04-16 | 719 | 719 | 700 | 706 | 15,000 | 7,060 |
| 1991-04-15 | 690 | 720 | 690 | 720 | 25,000 | 7,200 |
| 1991-04-12 | 690 | 690 | 671 | 682 | 8,000 | 6,820 |
| 1991-04-11 | 690 | 690 | 685 | 690 | 7,000 | 6,900 |
| 1991-04-10 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1991-04-09 | 695 | 695 | 670 | 670 | 15,000 | 6,700 |
| 1991-04-08 | 690 | 695 | 690 | 695 | 4,000 | 6,950 |
| 1991-04-05 | 680 | 680 | 670 | 680 | 12,000 | 6,800 |
| 1991-04-04 | 661 | 670 | 650 | 670 | 13,000 | 6,700 |
| 1991-04-03 | 645 | 645 | 640 | 641 | 7,000 | 6,410 |
| 1991-04-02 | 670 | 670 | 645 | 645 | 22,000 | 6,450 |
| 1991-04-01 | 670 | 670 | 660 | 660 | 11,000 | 6,600 |
| 1991-03-29 | 675 | 675 | 650 | 650 | 23,000 | 6,500 |
| 1991-03-28 | 690 | 690 | 670 | 670 | 9,000 | 6,700 |
| 1991-03-27 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1991-03-26 | 690 | 690 | 660 | 660 | 9,000 | 6,600 |
| 1991-03-25 | 700 | 700 | 690 | 690 | 10,000 | 6,900 |
| 1991-03-20 | 700 | 710 | 700 | 700 | 13,000 | 7,000 |
| 1991-03-19 | 701 | 730 | 700 | 720 | 20,000 | 7,200 |
| 1991-03-18 | 695 | 700 | 695 | 700 | 22,000 | 7,000 |
| 1991-03-15 | 693 | 695 | 671 | 671 | 17,000 | 6,710 |
| 1991-03-14 | 690 | 695 | 690 | 695 | 9,000 | 6,950 |
| 1991-03-13 | 680 | 680 | 660 | 670 | 33,000 | 6,700 |
| 1991-03-12 | 680 | 700 | 680 | 684 | 50,000 | 6,840 |
| 1991-03-11 | 645 | 660 | 640 | 660 | 41,000 | 6,600 |
| 1991-03-08 | 650 | 650 | 631 | 635 | 38,000 | 6,350 |
| 1991-03-07 | 655 | 661 | 646 | 650 | 38,000 | 6,500 |
| 1991-03-06 | 645 | 650 | 645 | 650 | 18,000 | 6,500 |
| 1991-03-05 | 651 | 651 | 644 | 645 | 6,000 | 6,450 |
| 1991-03-01 | 681 | 681 | 675 | 675 | 7,000 | 6,750 |
| 1991-02-28 | 690 | 690 | 680 | 680 | 9,000 | 6,800 |
| 1991-02-26 | 674 | 680 | 674 | 674 | 7,000 | 6,740 |
| 1991-02-25 | 691 | 691 | 674 | 674 | 17,000 | 6,740 |
| 1991-02-22 | 681 | 693 | 680 | 686 | 16,000 | 6,860 |
| 1991-02-21 | 669 | 680 | 669 | 680 | 11,000 | 6,800 |
| 1991-02-20 | 700 | 700 | 690 | 693 | 20,000 | 6,930 |
| 1991-02-19 | 660 | 700 | 660 | 700 | 50,000 | 7,000 |
| 1991-02-18 | 650 | 650 | 645 | 645 | 23,000 | 6,450 |
| 1991-02-15 | 600 | 600 | 595 | 595 | 18,000 | 5,950 |
| 1991-02-14 | 610 | 610 | 601 | 601 | 21,000 | 6,010 |
| 1991-02-13 | 629 | 629 | 600 | 600 | 27,000 | 6,000 |
| 1991-02-12 | 660 | 660 | 655 | 655 | 50,000 | 6,550 |
| 1991-02-08 | 540 | 610 | 540 | 610 | 100,000 | 6,100 |
| 1991-02-07 | 480 | 530 | 480 | 530 | 44,000 | 5,300 |
| 1991-02-06 | 460 | 480 | 460 | 475 | 26,000 | 4,750 |
| 1991-02-05 | 460 | 460 | 450 | 450 | 10,000 | 4,500 |
| 1991-02-04 | 460 | 460 | 450 | 460 | 15,000 | 4,600 |
| 1991-02-01 | 460 | 460 | 454 | 459 | 10,000 | 4,590 |
| 1991-01-31 | 455 | 460 | 454 | 460 | 9,000 | 4,600 |
| 1991-01-30 | 459 | 465 | 458 | 465 | 8,000 | 4,650 |
| 1991-01-29 | 450 | 454 | 450 | 454 | 4,000 | 4,540 |
| 1991-01-28 | 465 | 465 | 460 | 460 | 25,000 | 4,600 |
| 1991-01-25 | 440 | 455 | 440 | 455 | 20,000 | 4,550 |
| 1991-01-24 | 421 | 425 | 421 | 425 | 7,000 | 4,250 |
| 1991-01-23 | 440 | 440 | 420 | 420 | 13,000 | 4,200 |
| 1991-01-22 | 460 | 460 | 448 | 448 | 11,000 | 4,480 |
| 1991-01-21 | 460 | 460 | 456 | 456 | 6,000 | 4,560 |
| 1991-01-18 | 470 | 484 | 470 | 484 | 17,000 | 4,840 |
| 1991-01-17 | 440 | 460 | 430 | 460 | 11,000 | 4,600 |
| 1991-01-16 | 469 | 469 | 440 | 440 | 15,000 | 4,400 |
| 1991-01-14 | 479 | 479 | 470 | 470 | 20,000 | 4,700 |
| 1991-01-11 | 478 | 479 | 465 | 479 | 9,000 | 4,790 |
| 1991-01-10 | 495 | 495 | 480 | 480 | 14,000 | 4,800 |
| 1991-01-09 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 1991-01-07 | 556 | 556 | 555 | 555 | 3,000 | 5,550 |
| 1991-01-04 | 555 | 560 | 555 | 555 | 5,000 | 5,550 |
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
