6772 東京コスモス電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1992-12-29 | 291 | 291 | 284 | 284 | 4,000 | 2,840 |
| 1992-12-28 | 291 | 291 | 291 | 291 | 11,000 | 2,910 |
| 1992-12-25 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1992-12-24 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1992-12-22 | 281 | 283 | 281 | 283 | 6,000 | 2,830 |
| 1992-12-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-12-17 | 280 | 281 | 280 | 280 | 16,000 | 2,800 |
| 1992-12-16 | 299 | 299 | 280 | 280 | 6,000 | 2,800 |
| 1992-12-15 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1992-12-14 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1992-12-11 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 1992-12-10 | 275 | 298 | 275 | 298 | 24,000 | 2,980 |
| 1992-12-09 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1992-12-07 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1992-12-02 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1992-12-01 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 1992-11-27 | 270 | 283 | 270 | 283 | 26,000 | 2,830 |
| 1992-11-26 | 263 | 268 | 263 | 268 | 9,000 | 2,680 |
| 1992-11-25 | 256 | 256 | 256 | 256 | 17,000 | 2,560 |
| 1992-11-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1992-11-20 | 246 | 250 | 246 | 246 | 16,000 | 2,460 |
| 1992-11-19 | 250 | 250 | 241 | 241 | 6,000 | 2,410 |
| 1992-11-18 | 249 | 250 | 249 | 250 | 6,000 | 2,500 |
| 1992-11-16 | 260 | 260 | 250 | 250 | 5,000 | 2,500 |
| 1992-11-13 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1992-11-12 | 268 | 268 | 265 | 265 | 2,000 | 2,650 |
| 1992-11-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-11-10 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1992-11-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-11-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-11-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-10-30 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 1992-10-28 | 299 | 299 | 299 | 299 | 10,000 | 2,990 |
| 1992-10-27 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 1992-10-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-10-21 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1992-10-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-10-15 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-10-13 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 1992-10-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-10-08 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 1992-10-07 | 300 | 300 | 300 | 300 | 14,000 | 3,000 |
| 1992-10-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-10-05 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1992-09-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-09-29 | 310 | 322 | 310 | 322 | 14,000 | 3,220 |
| 1992-09-25 | 315 | 315 | 300 | 300 | 21,000 | 3,000 |
| 1992-09-24 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1992-09-22 | 314 | 314 | 310 | 310 | 3,000 | 3,100 |
| 1992-09-21 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
| 1992-09-18 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1992-09-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-09-16 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-09-14 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1992-09-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-10 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1992-09-09 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-09-08 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1992-09-07 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1992-09-04 | 320 | 325 | 320 | 325 | 10,000 | 3,250 |
| 1992-09-03 | 316 | 316 | 315 | 316 | 9,000 | 3,160 |
| 1992-09-02 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1992-09-01 | 306 | 306 | 306 | 306 | 12,000 | 3,060 |
| 1992-08-31 | 320 | 325 | 320 | 320 | 21,000 | 3,200 |
| 1992-08-28 | 321 | 321 | 320 | 320 | 18,000 | 3,200 |
| 1992-08-27 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1992-08-26 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1992-08-24 | 266 | 266 | 265 | 265 | 10,000 | 2,650 |
| 1992-08-21 | 251 | 256 | 251 | 256 | 2,000 | 2,560 |
| 1992-08-20 | 247 | 249 | 240 | 249 | 3,000 | 2,490 |
| 1992-08-17 | 249 | 249 | 247 | 247 | 3,000 | 2,470 |
| 1992-08-14 | 234 | 243 | 234 | 243 | 3,000 | 2,430 |
| 1992-08-13 | 240 | 244 | 240 | 244 | 9,000 | 2,440 |
| 1992-08-12 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1992-08-11 | 279 | 279 | 279 | 279 | 5,000 | 2,790 |
| 1992-08-07 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
| 1992-08-06 | 295 | 295 | 290 | 290 | 13,000 | 2,900 |
| 1992-08-04 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1992-08-03 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1992-07-29 | 359 | 359 | 350 | 350 | 4,000 | 3,500 |
| 1992-07-28 | 355 | 360 | 355 | 360 | 10,000 | 3,600 |
| 1992-07-24 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-07-23 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 1992-07-21 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1992-07-20 | 351 | 351 | 350 | 350 | 5,000 | 3,500 |
| 1992-07-16 | 364 | 364 | 360 | 360 | 11,000 | 3,600 |
| 1992-07-13 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1992-07-10 | 361 | 370 | 361 | 370 | 13,000 | 3,700 |
| 1992-07-08 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-07-07 | 351 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1992-07-06 | 361 | 361 | 350 | 350 | 21,000 | 3,500 |
| 1992-07-03 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1992-07-01 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-06-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-06-26 | 358 | 358 | 358 | 358 | 9,000 | 3,580 |
| 1992-06-25 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1992-06-23 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1992-06-22 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1992-06-19 | 359 | 359 | 358 | 358 | 14,000 | 3,580 |
| 1992-06-17 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1992-06-11 | 370 | 370 | 369 | 369 | 5,000 | 3,690 |
| 1992-06-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-08 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1992-06-03 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-06-02 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1992-06-01 | 391 | 391 | 381 | 381 | 2,000 | 3,810 |
| 1992-05-28 | 391 | 391 | 391 | 391 | 10,000 | 3,910 |
| 1992-05-27 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-05-26 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
| 1992-05-22 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1992-05-20 | 390 | 390 | 385 | 385 | 8,000 | 3,850 |
| 1992-05-19 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1992-05-18 | 400 | 400 | 385 | 385 | 12,000 | 3,850 |
| 1992-05-15 | 392 | 395 | 392 | 395 | 7,000 | 3,950 |
| 1992-05-14 | 393 | 393 | 385 | 391 | 7,000 | 3,910 |
| 1992-05-13 | 396 | 396 | 389 | 393 | 7,000 | 3,930 |
| 1992-05-12 | 372 | 380 | 372 | 380 | 10,000 | 3,800 |
| 1992-05-11 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1992-05-08 | 380 | 380 | 371 | 371 | 15,000 | 3,710 |
| 1992-05-06 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1992-05-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-04-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-04-28 | 385 | 390 | 385 | 390 | 10,000 | 3,900 |
| 1992-04-27 | 385 | 385 | 379 | 379 | 5,000 | 3,790 |
| 1992-04-24 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 1992-04-23 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-04-17 | 375 | 385 | 375 | 385 | 7,000 | 3,850 |
| 1992-04-16 | 365 | 366 | 360 | 360 | 12,000 | 3,600 |
| 1992-04-15 | 360 | 361 | 360 | 361 | 3,000 | 3,610 |
| 1992-04-14 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-04-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-04-10 | 335 | 340 | 335 | 335 | 7,000 | 3,350 |
| 1992-04-09 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-04-08 | 360 | 360 | 358 | 358 | 13,000 | 3,580 |
| 1992-04-07 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1992-04-06 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1992-04-02 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-04-01 | 345 | 345 | 320 | 330 | 10,000 | 3,300 |
| 1992-03-31 | 363 | 363 | 350 | 350 | 22,000 | 3,500 |
| 1992-03-30 | 375 | 376 | 361 | 361 | 11,000 | 3,610 |
| 1992-03-27 | 405 | 405 | 381 | 381 | 21,000 | 3,810 |
| 1992-03-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-03-25 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1992-03-24 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-03-18 | 400 | 400 | 381 | 381 | 13,000 | 3,810 |
| 1992-03-17 | 410 | 410 | 400 | 400 | 6,000 | 4,000 |
| 1992-03-13 | 420 | 420 | 410 | 410 | 4,000 | 4,100 |
| 1992-03-12 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1992-03-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-03-09 | 431 | 431 | 425 | 425 | 2,000 | 4,250 |
| 1992-03-06 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1992-03-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-03-03 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-03-02 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1992-02-27 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-02-26 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1992-02-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-02-21 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-02-20 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1992-02-19 | 421 | 421 | 421 | 421 | 7,000 | 4,210 |
| 1992-02-18 | 435 | 435 | 421 | 421 | 8,000 | 4,210 |
| 1992-02-17 | 437 | 440 | 437 | 437 | 5,000 | 4,370 |
| 1992-02-12 | 485 | 485 | 472 | 472 | 4,000 | 4,720 |
| 1992-02-10 | 500 | 500 | 485 | 490 | 11,000 | 4,900 |
| 1992-02-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-02-04 | 441 | 441 | 440 | 440 | 5,000 | 4,400 |
| 1992-02-03 | 435 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1992-01-31 | 430 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1992-01-30 | 420 | 430 | 420 | 430 | 9,000 | 4,300 |
| 1992-01-29 | 425 | 430 | 420 | 430 | 18,000 | 4,300 |
| 1992-01-28 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1992-01-24 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1992-01-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-01-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-01-06 | 490 | 490 | 490 | 490 | 5,000 | 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
