6772 東京コスモス電機(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-293113113113111,0003,110
1993-12-283093103093105,0003,100
1993-12-273203203203203,0003,200
1993-12-243203203203204,0003,200
1993-12-223503503503502,0003,500
1993-12-203603603603604,0003,600
1993-12-173693693603609,0003,600
1993-12-1634036034036026,0003,600
1993-12-153373373373371,0003,370
1993-12-143373373373376,0003,370
1993-12-133203373203379,0003,370
1993-12-1031032031032010,0003,200
1993-12-093003053003052,0003,050
1993-12-063093093003005,0003,000
1993-12-033103103103109,0003,100
1993-12-012912912912911,0002,910
1993-11-3029029228528811,0002,880
1993-11-293253253003009,0003,000
1993-11-263253253253253,0003,250
1993-11-253253253253252,0003,250
1993-11-243303303303301,0003,300
1993-11-193553553553554,0003,550
1993-11-183503503453452,0003,450
1993-11-1735035033533513,0003,350
1993-11-163423463403458,0003,450
1993-11-153403423403429,0003,420
1993-11-123113113113112,0003,110
1993-11-1131031131031011,0003,100
1993-11-1031531531131513,0003,150
1993-11-093303303303301,0003,300
1993-11-083223303203207,0003,200
1993-11-053403403113209,0003,200
1993-11-043443513403406,0003,400
1993-11-023503503403407,0003,400
1993-11-013693693653652,0003,650
1993-10-293633743633745,0003,740
1993-10-283733733733737,0003,730
1993-10-273743743603608,0003,600
1993-10-2538538537937912,0003,790
1993-10-223863863863865,0003,860
1993-10-203954003923923,0003,920
1993-10-193913963913916,0003,910
1993-10-1839840039639612,0003,960
1993-10-154004014004005,0004,000
1993-10-144094094054056,0004,050
1993-10-1340041040041011,0004,100
1993-10-1240340340340314,0004,030
1993-10-084004034004004,0004,000
1993-10-0740040139540010,0004,000
1993-10-063993993993993,0003,990
1993-10-053993993993991,0003,990
1993-10-0440040039139911,0003,990
1993-10-0139639939039915,0003,990
1993-09-3038539038239032,0003,900
1993-09-2939539538538513,0003,850
1993-09-2840340639539515,0003,950
1993-09-2740040039539928,0003,990
1993-09-2439539838338319,0003,830
1993-09-224204204204204,0004,200
1993-09-214224224154208,0004,200
1993-09-204294294224227,0004,220
1993-09-174294294294291,0004,290
1993-09-1643543543043010,0004,300
1993-09-144454454404406,0004,400
1993-09-134454454454455,0004,450
1993-09-104454454454452,0004,450
1993-09-084504504504501,0004,500
1993-09-074554554504528,0004,520
1993-09-064504514504513,0004,510
1993-09-034554554554553,0004,550
1993-09-0246346544946510,0004,650
1993-09-0147047046546511,0004,650
1993-08-314714714654706,0004,700
1993-08-304664714664712,0004,710
1993-08-274624624624625,0004,620
1993-08-264414454414453,0004,450
1993-08-254334334334333,0004,330
1993-08-244434434434435,0004,430
1993-08-234614614584585,0004,580
1993-08-204624624624625,0004,620
1993-08-194604624604606,0004,600
1993-08-184704704604627,0004,620
1993-08-174804804754753,0004,750
1993-08-164834834804807,0004,800
1993-08-134834864814864,0004,860
1993-08-124824834824834,0004,830
1993-08-114814814814811,0004,810
1993-08-094804804804806,0004,800
1993-08-054804804804802,0004,800
1993-08-044904914904905,0004,900
1993-07-305115155105156,0005,150
1993-07-295005105005109,0005,100
1993-07-284904904854908,0004,900
1993-07-274904904904901,0004,900
1993-07-264954954954951,0004,950
1993-07-234854854854851,0004,850
1993-07-225005005005001,0005,000
1993-07-214904904904902,0004,900
1993-07-205155155005006,0005,000
1993-07-195185205185198,0005,190
1993-07-1648651848551812,0005,180
1993-07-1548548648248413,0004,840
1993-07-144854904854859,0004,850
1993-07-134904964904907,0004,900
1993-07-124904904904903,0004,900
1993-07-094954954954951,0004,950
1993-07-084904954904955,0004,950
1993-07-064894954894954,0004,950
1993-07-055005015005016,0005,010
1993-07-0252152150051110,0005,110
1993-07-0150552050252023,0005,200
1993-06-3051152551151517,0005,150
1993-06-2952052952052028,0005,200
1993-06-2850052050052015,0005,200
1993-06-2552854051952015,0005,200
1993-06-2451853051852727,0005,270
1993-06-2349051049049818,0004,980
1993-06-2249550049049018,0004,900
1993-06-2153053052052018,0005,200
1993-06-18510550505540117,0005,400
1993-06-1748051047651046,0005,100
1993-06-1646947546947052,0004,700
1993-06-1549049047448024,0004,800
1993-06-1449750449750010,0005,000
1993-06-114924924924929,0004,920
1993-06-105055054985027,0005,020
1993-06-0851051750551517,0005,150
1993-06-0753453452052027,0005,200
1993-06-0453053953053429,0005,340
1993-06-0352053052053030,0005,300
1993-06-0251051449851440,0005,140
1993-06-0151052050551029,0005,100
1993-05-3153053050552021,0005,200
1993-05-2852253052253024,0005,300
1993-05-2752752952052134,0005,210
1993-05-2652953050153098,0005,300
1993-05-25509551509549133,0005,490
1993-05-24453485452484103,0004,840
1993-05-2142542842542827,0004,280
1993-05-2042943042342311,0004,230
1993-05-1941142941042947,0004,290
1993-05-1842042141642027,0004,200
1993-05-1740641540641125,0004,110
1993-05-1442142140541114,0004,110
1993-05-1342042241542235,0004,220
1993-05-1242042541742058,0004,200
1993-05-1139041839041081,0004,100
1993-05-1040040039539529,0003,950
1993-05-0739439539239516,0003,950
1993-05-0638039938039531,0003,950
1993-04-3037537537037538,0003,750
1993-04-2837537537337527,0003,750
1993-04-273383383383385,0003,380
1993-04-263553553553551,0003,550
1993-04-233653653603656,0003,650
1993-04-213743743603605,0003,600
1993-04-203643753643754,0003,750
1993-04-193763783693699,0003,690
1993-04-1638238237537553,0003,750
1993-04-1537038537038241,0003,820
1993-04-1437037035536816,0003,680
1993-04-1336036535435522,0003,550
1993-04-1237037036036511,0003,650
1993-04-0936036036036014,0003,600
1993-04-0836336536036023,0003,600
1993-04-073503633483637,0003,630
1993-04-0635035034935021,0003,500
1993-04-053403503403509,0003,500
1993-04-0235035034034010,0003,400
1993-04-013503503503503,0003,500
1993-03-3135036035036010,0003,600
1993-03-3036037336037018,0003,700
1993-03-2934635034635011,0003,500
1993-03-2632032532032512,0003,250
1993-03-253113113103104,0003,100
1993-03-243063063063062,0003,060
1993-03-233153153153159,0003,150
1993-03-223153183153183,0003,180
1993-03-1932232431932320,0003,230
1993-03-183023083013056,0003,050
1993-03-1731031130030012,0003,000
1993-03-1631031030530516,0003,050
1993-03-153003003003002,0003,000
1993-03-123003002952966,0002,960
1993-03-113003002992995,0002,990
1993-03-093003003003006,0003,000
1993-03-082902952902953,0002,950
1993-03-052902952902956,0002,950
1993-03-042902902902906,0002,900
1993-03-032902902902901,0002,900
1993-03-012992992902902,0002,900
1993-02-2629530029530010,0003,000
1993-02-252952952902903,0002,900
1993-02-2430030029529516,0002,950
1993-02-233053053053051,0003,050
1993-02-2230531030530511,0003,050
1993-02-193063063053056,0003,050
1993-02-183053063053055,0003,050
1993-02-163003003003001,0003,000
1993-02-153173173173172,0003,170
1993-02-1232032532032418,0003,240
1993-02-102933012933014,0003,010
1993-02-0930031030030326,0003,030
1993-02-082923002923005,0003,000
1993-02-0529530029129120,0002,910
1993-02-042862902862907,0002,900
1993-02-0327127127127111,0002,710
1993-02-022652652652656,0002,650
1993-01-2928528528528511,0002,850
1993-01-252652652602605,0002,600
1993-01-212622652622652,0002,650
1993-01-202622622622621,0002,620
1993-01-192602602602601,0002,600
1993-01-182602602602609,0002,600
1993-01-142602602602604,0002,600
1993-01-132692692692696,0002,690
1993-01-072992992992993,0002,990
1993-01-062992992992992,0002,990
1993-01-052912912902903,0002,900
1993-01-043003003003001,0003,000

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