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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1993-12-28 | 309 | 310 | 309 | 310 | 5,000 | 3,100 |
| 1993-12-27 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-12-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1993-12-22 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-12-20 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-12-17 | 369 | 369 | 360 | 360 | 9,000 | 3,600 |
| 1993-12-16 | 340 | 360 | 340 | 360 | 26,000 | 3,600 |
| 1993-12-15 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1993-12-14 | 337 | 337 | 337 | 337 | 6,000 | 3,370 |
| 1993-12-13 | 320 | 337 | 320 | 337 | 9,000 | 3,370 |
| 1993-12-10 | 310 | 320 | 310 | 320 | 10,000 | 3,200 |
| 1993-12-09 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 1993-12-06 | 309 | 309 | 300 | 300 | 5,000 | 3,000 |
| 1993-12-03 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1993-12-01 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1993-11-30 | 290 | 292 | 285 | 288 | 11,000 | 2,880 |
| 1993-11-29 | 325 | 325 | 300 | 300 | 9,000 | 3,000 |
| 1993-11-26 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1993-11-25 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1993-11-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-11-19 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1993-11-18 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1993-11-17 | 350 | 350 | 335 | 335 | 13,000 | 3,350 |
| 1993-11-16 | 342 | 346 | 340 | 345 | 8,000 | 3,450 |
| 1993-11-15 | 340 | 342 | 340 | 342 | 9,000 | 3,420 |
| 1993-11-12 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1993-11-11 | 310 | 311 | 310 | 310 | 11,000 | 3,100 |
| 1993-11-10 | 315 | 315 | 311 | 315 | 13,000 | 3,150 |
| 1993-11-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-11-08 | 322 | 330 | 320 | 320 | 7,000 | 3,200 |
| 1993-11-05 | 340 | 340 | 311 | 320 | 9,000 | 3,200 |
| 1993-11-04 | 344 | 351 | 340 | 340 | 6,000 | 3,400 |
| 1993-11-02 | 350 | 350 | 340 | 340 | 7,000 | 3,400 |
| 1993-11-01 | 369 | 369 | 365 | 365 | 2,000 | 3,650 |
| 1993-10-29 | 363 | 374 | 363 | 374 | 5,000 | 3,740 |
| 1993-10-28 | 373 | 373 | 373 | 373 | 7,000 | 3,730 |
| 1993-10-27 | 374 | 374 | 360 | 360 | 8,000 | 3,600 |
| 1993-10-25 | 385 | 385 | 379 | 379 | 12,000 | 3,790 |
| 1993-10-22 | 386 | 386 | 386 | 386 | 5,000 | 3,860 |
| 1993-10-20 | 395 | 400 | 392 | 392 | 3,000 | 3,920 |
| 1993-10-19 | 391 | 396 | 391 | 391 | 6,000 | 3,910 |
| 1993-10-18 | 398 | 400 | 396 | 396 | 12,000 | 3,960 |
| 1993-10-15 | 400 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1993-10-14 | 409 | 409 | 405 | 405 | 6,000 | 4,050 |
| 1993-10-13 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1993-10-12 | 403 | 403 | 403 | 403 | 14,000 | 4,030 |
| 1993-10-08 | 400 | 403 | 400 | 400 | 4,000 | 4,000 |
| 1993-10-07 | 400 | 401 | 395 | 400 | 10,000 | 4,000 |
| 1993-10-06 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1993-10-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-10-04 | 400 | 400 | 391 | 399 | 11,000 | 3,990 |
| 1993-10-01 | 396 | 399 | 390 | 399 | 15,000 | 3,990 |
| 1993-09-30 | 385 | 390 | 382 | 390 | 32,000 | 3,900 |
| 1993-09-29 | 395 | 395 | 385 | 385 | 13,000 | 3,850 |
| 1993-09-28 | 403 | 406 | 395 | 395 | 15,000 | 3,950 |
| 1993-09-27 | 400 | 400 | 395 | 399 | 28,000 | 3,990 |
| 1993-09-24 | 395 | 398 | 383 | 383 | 19,000 | 3,830 |
| 1993-09-22 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1993-09-21 | 422 | 422 | 415 | 420 | 8,000 | 4,200 |
| 1993-09-20 | 429 | 429 | 422 | 422 | 7,000 | 4,220 |
| 1993-09-17 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1993-09-16 | 435 | 435 | 430 | 430 | 10,000 | 4,300 |
| 1993-09-14 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1993-09-13 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1993-09-10 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1993-09-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-09-07 | 455 | 455 | 450 | 452 | 8,000 | 4,520 |
| 1993-09-06 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 1993-09-03 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1993-09-02 | 463 | 465 | 449 | 465 | 10,000 | 4,650 |
| 1993-09-01 | 470 | 470 | 465 | 465 | 11,000 | 4,650 |
| 1993-08-31 | 471 | 471 | 465 | 470 | 6,000 | 4,700 |
| 1993-08-30 | 466 | 471 | 466 | 471 | 2,000 | 4,710 |
| 1993-08-27 | 462 | 462 | 462 | 462 | 5,000 | 4,620 |
| 1993-08-26 | 441 | 445 | 441 | 445 | 3,000 | 4,450 |
| 1993-08-25 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 1993-08-24 | 443 | 443 | 443 | 443 | 5,000 | 4,430 |
| 1993-08-23 | 461 | 461 | 458 | 458 | 5,000 | 4,580 |
| 1993-08-20 | 462 | 462 | 462 | 462 | 5,000 | 4,620 |
| 1993-08-19 | 460 | 462 | 460 | 460 | 6,000 | 4,600 |
| 1993-08-18 | 470 | 470 | 460 | 462 | 7,000 | 4,620 |
| 1993-08-17 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1993-08-16 | 483 | 483 | 480 | 480 | 7,000 | 4,800 |
| 1993-08-13 | 483 | 486 | 481 | 486 | 4,000 | 4,860 |
| 1993-08-12 | 482 | 483 | 482 | 483 | 4,000 | 4,830 |
| 1993-08-11 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-08-09 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1993-08-05 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-08-04 | 490 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1993-07-30 | 511 | 515 | 510 | 515 | 6,000 | 5,150 |
| 1993-07-29 | 500 | 510 | 500 | 510 | 9,000 | 5,100 |
| 1993-07-28 | 490 | 490 | 485 | 490 | 8,000 | 4,900 |
| 1993-07-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-07-26 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-07-23 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-07-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-07-21 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-07-20 | 515 | 515 | 500 | 500 | 6,000 | 5,000 |
| 1993-07-19 | 518 | 520 | 518 | 519 | 8,000 | 5,190 |
| 1993-07-16 | 486 | 518 | 485 | 518 | 12,000 | 5,180 |
| 1993-07-15 | 485 | 486 | 482 | 484 | 13,000 | 4,840 |
| 1993-07-14 | 485 | 490 | 485 | 485 | 9,000 | 4,850 |
| 1993-07-13 | 490 | 496 | 490 | 490 | 7,000 | 4,900 |
| 1993-07-12 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-07-09 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-07-08 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 1993-07-06 | 489 | 495 | 489 | 495 | 4,000 | 4,950 |
| 1993-07-05 | 500 | 501 | 500 | 501 | 6,000 | 5,010 |
| 1993-07-02 | 521 | 521 | 500 | 511 | 10,000 | 5,110 |
| 1993-07-01 | 505 | 520 | 502 | 520 | 23,000 | 5,200 |
| 1993-06-30 | 511 | 525 | 511 | 515 | 17,000 | 5,150 |
| 1993-06-29 | 520 | 529 | 520 | 520 | 28,000 | 5,200 |
| 1993-06-28 | 500 | 520 | 500 | 520 | 15,000 | 5,200 |
| 1993-06-25 | 528 | 540 | 519 | 520 | 15,000 | 5,200 |
| 1993-06-24 | 518 | 530 | 518 | 527 | 27,000 | 5,270 |
| 1993-06-23 | 490 | 510 | 490 | 498 | 18,000 | 4,980 |
| 1993-06-22 | 495 | 500 | 490 | 490 | 18,000 | 4,900 |
| 1993-06-21 | 530 | 530 | 520 | 520 | 18,000 | 5,200 |
| 1993-06-18 | 510 | 550 | 505 | 540 | 117,000 | 5,400 |
| 1993-06-17 | 480 | 510 | 476 | 510 | 46,000 | 5,100 |
| 1993-06-16 | 469 | 475 | 469 | 470 | 52,000 | 4,700 |
| 1993-06-15 | 490 | 490 | 474 | 480 | 24,000 | 4,800 |
| 1993-06-14 | 497 | 504 | 497 | 500 | 10,000 | 5,000 |
| 1993-06-11 | 492 | 492 | 492 | 492 | 9,000 | 4,920 |
| 1993-06-10 | 505 | 505 | 498 | 502 | 7,000 | 5,020 |
| 1993-06-08 | 510 | 517 | 505 | 515 | 17,000 | 5,150 |
| 1993-06-07 | 534 | 534 | 520 | 520 | 27,000 | 5,200 |
| 1993-06-04 | 530 | 539 | 530 | 534 | 29,000 | 5,340 |
| 1993-06-03 | 520 | 530 | 520 | 530 | 30,000 | 5,300 |
| 1993-06-02 | 510 | 514 | 498 | 514 | 40,000 | 5,140 |
| 1993-06-01 | 510 | 520 | 505 | 510 | 29,000 | 5,100 |
| 1993-05-31 | 530 | 530 | 505 | 520 | 21,000 | 5,200 |
| 1993-05-28 | 522 | 530 | 522 | 530 | 24,000 | 5,300 |
| 1993-05-27 | 527 | 529 | 520 | 521 | 34,000 | 5,210 |
| 1993-05-26 | 529 | 530 | 501 | 530 | 98,000 | 5,300 |
| 1993-05-25 | 509 | 551 | 509 | 549 | 133,000 | 5,490 |
| 1993-05-24 | 453 | 485 | 452 | 484 | 103,000 | 4,840 |
| 1993-05-21 | 425 | 428 | 425 | 428 | 27,000 | 4,280 |
| 1993-05-20 | 429 | 430 | 423 | 423 | 11,000 | 4,230 |
| 1993-05-19 | 411 | 429 | 410 | 429 | 47,000 | 4,290 |
| 1993-05-18 | 420 | 421 | 416 | 420 | 27,000 | 4,200 |
| 1993-05-17 | 406 | 415 | 406 | 411 | 25,000 | 4,110 |
| 1993-05-14 | 421 | 421 | 405 | 411 | 14,000 | 4,110 |
| 1993-05-13 | 420 | 422 | 415 | 422 | 35,000 | 4,220 |
| 1993-05-12 | 420 | 425 | 417 | 420 | 58,000 | 4,200 |
| 1993-05-11 | 390 | 418 | 390 | 410 | 81,000 | 4,100 |
| 1993-05-10 | 400 | 400 | 395 | 395 | 29,000 | 3,950 |
| 1993-05-07 | 394 | 395 | 392 | 395 | 16,000 | 3,950 |
| 1993-05-06 | 380 | 399 | 380 | 395 | 31,000 | 3,950 |
| 1993-04-30 | 375 | 375 | 370 | 375 | 38,000 | 3,750 |
| 1993-04-28 | 375 | 375 | 373 | 375 | 27,000 | 3,750 |
| 1993-04-27 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 1993-04-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1993-04-23 | 365 | 365 | 360 | 365 | 6,000 | 3,650 |
| 1993-04-21 | 374 | 374 | 360 | 360 | 5,000 | 3,600 |
| 1993-04-20 | 364 | 375 | 364 | 375 | 4,000 | 3,750 |
| 1993-04-19 | 376 | 378 | 369 | 369 | 9,000 | 3,690 |
| 1993-04-16 | 382 | 382 | 375 | 375 | 53,000 | 3,750 |
| 1993-04-15 | 370 | 385 | 370 | 382 | 41,000 | 3,820 |
| 1993-04-14 | 370 | 370 | 355 | 368 | 16,000 | 3,680 |
| 1993-04-13 | 360 | 365 | 354 | 355 | 22,000 | 3,550 |
| 1993-04-12 | 370 | 370 | 360 | 365 | 11,000 | 3,650 |
| 1993-04-09 | 360 | 360 | 360 | 360 | 14,000 | 3,600 |
| 1993-04-08 | 363 | 365 | 360 | 360 | 23,000 | 3,600 |
| 1993-04-07 | 350 | 363 | 348 | 363 | 7,000 | 3,630 |
| 1993-04-06 | 350 | 350 | 349 | 350 | 21,000 | 3,500 |
| 1993-04-05 | 340 | 350 | 340 | 350 | 9,000 | 3,500 |
| 1993-04-02 | 350 | 350 | 340 | 340 | 10,000 | 3,400 |
| 1993-04-01 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-03-31 | 350 | 360 | 350 | 360 | 10,000 | 3,600 |
| 1993-03-30 | 360 | 373 | 360 | 370 | 18,000 | 3,700 |
| 1993-03-29 | 346 | 350 | 346 | 350 | 11,000 | 3,500 |
| 1993-03-26 | 320 | 325 | 320 | 325 | 12,000 | 3,250 |
| 1993-03-25 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 1993-03-24 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1993-03-23 | 315 | 315 | 315 | 315 | 9,000 | 3,150 |
| 1993-03-22 | 315 | 318 | 315 | 318 | 3,000 | 3,180 |
| 1993-03-19 | 322 | 324 | 319 | 323 | 20,000 | 3,230 |
| 1993-03-18 | 302 | 308 | 301 | 305 | 6,000 | 3,050 |
| 1993-03-17 | 310 | 311 | 300 | 300 | 12,000 | 3,000 |
| 1993-03-16 | 310 | 310 | 305 | 305 | 16,000 | 3,050 |
| 1993-03-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-03-12 | 300 | 300 | 295 | 296 | 6,000 | 2,960 |
| 1993-03-11 | 300 | 300 | 299 | 299 | 5,000 | 2,990 |
| 1993-03-09 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1993-03-08 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 1993-03-05 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 1993-03-04 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1993-03-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1993-03-01 | 299 | 299 | 290 | 290 | 2,000 | 2,900 |
| 1993-02-26 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 1993-02-25 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 1993-02-24 | 300 | 300 | 295 | 295 | 16,000 | 2,950 |
| 1993-02-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1993-02-22 | 305 | 310 | 305 | 305 | 11,000 | 3,050 |
| 1993-02-19 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 1993-02-18 | 305 | 306 | 305 | 305 | 5,000 | 3,050 |
| 1993-02-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-15 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1993-02-12 | 320 | 325 | 320 | 324 | 18,000 | 3,240 |
| 1993-02-10 | 293 | 301 | 293 | 301 | 4,000 | 3,010 |
| 1993-02-09 | 300 | 310 | 300 | 303 | 26,000 | 3,030 |
| 1993-02-08 | 292 | 300 | 292 | 300 | 5,000 | 3,000 |
| 1993-02-05 | 295 | 300 | 291 | 291 | 20,000 | 2,910 |
| 1993-02-04 | 286 | 290 | 286 | 290 | 7,000 | 2,900 |
| 1993-02-03 | 271 | 271 | 271 | 271 | 11,000 | 2,710 |
| 1993-02-02 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1993-01-29 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1993-01-25 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 1993-01-21 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 1993-01-20 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1993-01-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1993-01-18 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1993-01-14 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1993-01-13 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 1993-01-07 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1993-01-06 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1993-01-05 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 1993-01-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
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
