1. HOME >
  2. 株価時系列 >
  3. 6772 >
  4. 1994年

6772 東京コスモス電機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304915104915108,0005,100
1994-12-294914914914912,0004,910
1994-12-2851252050550521,0005,050
1994-12-275195195105102,0005,100
1994-12-2650051450051015,0005,100
1994-12-2251851950450418,0005,040
1994-12-2149552049152013,0005,200
1994-12-204754824754818,0004,810
1994-12-194754804754803,0004,800
1994-12-1648048147547512,0004,750
1994-12-154904904904903,0004,900
1994-12-1449951049050011,0005,000
1994-12-1352652650050018,0005,000
1994-12-1249051648551610,0005,160
1994-12-0953453451051022,0005,100
1994-12-0852053551053321,0005,330
1994-12-0751853151552037,0005,200
1994-12-0650852550152030,0005,200
1994-12-055015045005044,0005,040
1994-12-0251251249049010,0004,900
1994-12-014954974954977,0004,970
1994-11-3046548046548016,0004,800
1994-11-294704704604605,0004,600
1994-11-284704704654659,0004,650
1994-11-2545545545545516,0004,550
1994-11-2447947947047012,0004,700
1994-11-2249049048049013,0004,900
1994-11-2151551549049011,0004,900
1994-11-1851051551051513,0005,150
1994-11-175205205125158,0005,150
1994-11-1650051049551013,0005,100
1994-11-154835064835006,0005,000
1994-11-144684684674683,0004,680
1994-11-114904904674679,0004,670
1994-11-105015014904907,0004,900
1994-11-0951551550050016,0005,000
1994-11-0851852051551515,0005,150
1994-11-0751252051251511,0005,150
1994-11-045195195115128,0005,120
1994-11-0251152051051912,0005,190
1994-11-0150951950951911,0005,190
1994-10-315125125105106,0005,100
1994-10-2851552050050014,0005,000
1994-10-275005105005106,0005,100
1994-10-265005005005001,0005,000
1994-10-2549449849049710,0004,970
1994-10-2450950949649914,0004,990
1994-10-2152052051051012,0005,100
1994-10-2052552550551021,0005,100
1994-10-1955355352653215,0005,320
1994-10-1851956051055564,0005,550
1994-10-1750850949350914,0005,090
1994-10-145005095005097,0005,090
1994-10-1349550049250011,0005,000
1994-10-124904904804909,0004,900
1994-10-114804854804853,0004,850
1994-10-0748048048048011,0004,800
1994-10-064864904804806,0004,800
1994-10-054904904804807,0004,800
1994-10-0448550048549032,0004,900
1994-10-0346048046048022,0004,800
1994-09-304554554554553,0004,550
1994-09-294554554524529,0004,520
1994-09-284604604514559,0004,550
1994-09-274794794704704,0004,700
1994-09-224704794704799,0004,790
1994-09-214894894804805,0004,800
1994-09-204894894894898,0004,890
1994-09-194894894894894,0004,890
1994-09-1449850049149115,0004,910
1994-09-134984984984981,0004,980
1994-09-124985194985198,0005,190
1994-09-0849449449149110,0004,910
1994-09-0752152149549515,0004,950
1994-09-065015015015013,0005,010
1994-09-0250450450050014,0005,000
1994-09-0149650049650026,0005,000
1994-08-3149950049049018,0004,900
1994-08-3050150149649621,0004,960
1994-08-295105104965019,0005,010
1994-08-265105105065109,0005,100
1994-08-255015015015016,0005,010
1994-08-2451051049049210,0004,920
1994-08-235215215205202,0005,200
1994-08-225405405405407,0005,400
1994-08-1952952952052319,0005,230
1994-08-185405405405408,0005,400
1994-08-1753254053154011,0005,400
1994-08-165395395285283,0005,280
1994-08-155405405255408,0005,400
1994-08-125435435405406,0005,400
1994-08-115435485435444,0005,440
1994-08-105505505435456,0005,450
1994-08-0955155155055010,0005,500
1994-08-085555555515516,0005,510
1994-08-055685685605607,0005,600
1994-08-045645665645666,0005,660
1994-08-0356157056156412,0005,640
1994-08-025705705615616,0005,610
1994-08-015715715715717,0005,710
1994-07-295555605555607,0005,600
1994-07-2855155153553520,0005,350
1994-07-2757057555055024,0005,500
1994-07-2656957056556525,0005,650
1994-07-2560160158858814,0005,880
1994-07-2261261260060131,0006,010
1994-07-2161163061163021,0006,300
1994-07-2062463062062027,0006,200
1994-07-1965665662563945,0006,390
1994-07-1865865863565050,0006,500
1994-07-15630660630648249,0006,480
1994-07-1460563060162957,0006,290
1994-07-1361562861562239,0006,220
1994-07-1260164059562594,0006,250
1994-07-1161561560061032,0006,100
1994-07-0860162160062147,0006,210
1994-07-0761162160060024,0006,000
1994-07-06641641621621123,0006,210
1994-07-05611632611631152,0006,310
1994-07-04616617605610128,0006,100
1994-07-01596619596600366,0006,000
1994-06-30541596541586174,0005,860
1994-06-2953955553155557,0005,550
1994-06-2852053252053216,0005,320
1994-06-2753553552053016,0005,300
1994-06-2457557553953930,0005,390
1994-06-2354457053957037,0005,700
1994-06-2253054552153527,0005,350
1994-06-2156056055055055,0005,500
1994-06-2057158056757588,0005,750
1994-06-1756057456056746,0005,670
1994-06-1657757856056046,0005,600
1994-06-15579580568571114,0005,710
1994-06-14550578545570154,0005,700
1994-06-1354854853554362,0005,430
1994-06-1055155154054368,0005,430
1994-06-09557558541541199,0005,410
1994-06-08513547510547228,0005,470
1994-06-0748050548050530,0005,050
1994-06-0649950048549014,0004,900
1994-06-0350250249550022,0005,000
1994-06-0249650049649736,0004,970
1994-06-0149850048048020,0004,800
1994-05-3148149548049539,0004,950
1994-05-3048549548048024,0004,800
1994-05-2746548046548020,0004,800
1994-05-2647047546546513,0004,650
1994-05-2546847046647017,0004,700
1994-05-2449549546546532,0004,650
1994-05-2349850049349333,0004,930
1994-05-2047447846747814,0004,780
1994-05-194844844734738,0004,730
1994-05-184624774624777,0004,770
1994-05-1747247245245822,0004,580
1994-05-1647747747247219,0004,720
1994-05-134844844724727,0004,720
1994-05-1249149148048127,0004,810
1994-05-1148148648048616,0004,860
1994-05-104804814804816,0004,810
1994-05-094904904894909,0004,900
1994-05-064984984924987,0004,980
1994-05-0249950049849811,0004,980
1994-04-2850051349050967,0005,090
1994-04-27494520491513189,0005,130
1994-04-26511511492497119,0004,970
1994-04-2547550547450592,0005,050
1994-04-2246046546046129,0004,610
1994-04-2145145145045012,0004,500
1994-04-2044544543544527,0004,450
1994-04-1945045044544512,0004,450
1994-04-184604604464468,0004,460
1994-04-154554564554558,0004,550
1994-04-1445245545045110,0004,510
1994-04-1345045545045016,0004,500
1994-04-1245045545045512,0004,550
1994-04-114694704554559,0004,550
1994-04-0848148548048027,0004,800
1994-04-0750050048048160,0004,810
1994-04-06489505486500152,0005,000
1994-04-0544547444447461,0004,740
1994-04-0442845642845062,0004,500
1994-04-0140842240442016,0004,200
1994-03-3139940039839810,0003,980
1994-03-303983983973973,0003,970
1994-03-2941041039639613,0003,960
1994-03-284144194094197,0004,190
1994-03-2540040939040916,0004,090
1994-03-244004053954058,0004,050
1994-03-2340040039039520,0003,950
1994-03-2240540540040012,0004,000
1994-03-1842842941542017,0004,200
1994-03-1742842942542816,0004,280
1994-03-1642142342042324,0004,230
1994-03-1541641641541620,0004,160
1994-03-1441541741041533,0004,150
1994-03-1141541541041013,0004,100
1994-03-1039340039340011,0004,000
1994-03-0938638938538911,0003,890
1994-03-084004003853858,0003,850
1994-03-0740440440040215,0004,020
1994-03-0441141140040014,0004,000
1994-03-02410425410420124,0004,200
1994-03-0142543042542515,0004,250
1994-02-2842042041541524,0004,150
1994-02-254094104024105,0004,100
1994-02-243904103904107,0004,100
1994-02-233863863863862,0003,860
1994-02-2238538638538611,0003,860
1994-02-213853863853864,0003,860
1994-02-183903903903904,0003,900
1994-02-174004013853859,0003,850
1994-02-153803803803808,0003,800
1994-02-1041942541641629,0004,160
1994-02-0941542541541648,0004,160
1994-02-084054054054059,0004,050
1994-02-073863863803807,0003,800
1994-02-033993993913913,0003,910
1994-02-0241441440040021,0004,000
1994-02-0142642640940910,0004,090
1994-01-3140042040042025,0004,200
1994-01-2838938938038619,0003,860
1994-01-273853903853908,0003,900
1994-01-2638038537738514,0003,850
1994-01-2535037034937021,0003,700
1994-01-213803853803855,0003,850
1994-01-2038638638038014,0003,800
1994-01-193703713703715,0003,710
1994-01-183523603523604,0003,600
1994-01-173523523523525,0003,520
1994-01-133553553553553,0003,550
1994-01-123603603553559,0003,550
1994-01-103553603553608,0003,600
1994-01-073453553453504,0003,500
1994-01-0533033033033010,0003,300
1994-01-043203253203209,0003,200

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