6772 東京コスモス電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 411 | 421 | 411 | 415 | 3,000 | 4,150 |
| 1995-12-28 | 420 | 420 | 419 | 420 | 9,000 | 4,200 |
| 1995-12-27 | 411 | 412 | 410 | 410 | 7,000 | 4,100 |
| 1995-12-26 | 411 | 411 | 405 | 405 | 5,000 | 4,050 |
| 1995-12-25 | 409 | 425 | 409 | 420 | 23,000 | 4,200 |
| 1995-12-22 | 403 | 405 | 400 | 404 | 15,000 | 4,040 |
| 1995-12-21 | 401 | 406 | 400 | 400 | 21,000 | 4,000 |
| 1995-12-20 | 402 | 405 | 400 | 400 | 12,000 | 4,000 |
| 1995-12-19 | 400 | 405 | 400 | 405 | 10,000 | 4,050 |
| 1995-12-18 | 410 | 415 | 407 | 415 | 10,000 | 4,150 |
| 1995-12-15 | 417 | 420 | 411 | 411 | 13,000 | 4,110 |
| 1995-12-14 | 421 | 428 | 415 | 415 | 29,000 | 4,150 |
| 1995-12-13 | 425 | 428 | 418 | 418 | 20,000 | 4,180 |
| 1995-12-12 | 420 | 421 | 416 | 417 | 11,000 | 4,170 |
| 1995-12-11 | 421 | 423 | 415 | 422 | 11,000 | 4,220 |
| 1995-12-08 | 422 | 423 | 420 | 420 | 12,000 | 4,200 |
| 1995-12-07 | 424 | 424 | 415 | 423 | 24,000 | 4,230 |
| 1995-12-06 | 418 | 425 | 415 | 420 | 40,000 | 4,200 |
| 1995-12-05 | 415 | 425 | 415 | 418 | 42,000 | 4,180 |
| 1995-12-04 | 399 | 420 | 399 | 412 | 31,000 | 4,120 |
| 1995-12-01 | 380 | 398 | 380 | 398 | 8,000 | 3,980 |
| 1995-11-30 | 374 | 380 | 374 | 380 | 11,000 | 3,800 |
| 1995-11-29 | 369 | 370 | 366 | 366 | 8,000 | 3,660 |
| 1995-11-28 | 398 | 398 | 385 | 385 | 9,000 | 3,850 |
| 1995-11-27 | 381 | 385 | 380 | 385 | 9,000 | 3,850 |
| 1995-11-24 | 381 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1995-11-22 | 386 | 399 | 380 | 380 | 22,000 | 3,800 |
| 1995-11-21 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 1995-11-20 | 380 | 381 | 380 | 381 | 5,000 | 3,810 |
| 1995-11-17 | 365 | 374 | 364 | 374 | 7,000 | 3,740 |
| 1995-11-16 | 362 | 365 | 362 | 365 | 5,000 | 3,650 |
| 1995-11-15 | 362 | 362 | 361 | 361 | 6,000 | 3,610 |
| 1995-11-14 | 370 | 370 | 361 | 361 | 7,000 | 3,610 |
| 1995-11-13 | 370 | 379 | 370 | 379 | 4,000 | 3,790 |
| 1995-11-10 | 372 | 372 | 370 | 370 | 2,000 | 3,700 |
| 1995-11-09 | 370 | 372 | 366 | 366 | 31,000 | 3,660 |
| 1995-11-08 | 370 | 370 | 367 | 367 | 14,000 | 3,670 |
| 1995-11-07 | 366 | 369 | 366 | 369 | 10,000 | 3,690 |
| 1995-11-06 | 389 | 389 | 374 | 375 | 13,000 | 3,750 |
| 1995-11-02 | 397 | 399 | 390 | 390 | 12,000 | 3,900 |
| 1995-11-01 | 398 | 398 | 393 | 393 | 2,000 | 3,930 |
| 1995-10-31 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1995-10-30 | 380 | 400 | 380 | 400 | 9,000 | 4,000 |
| 1995-10-27 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-10-26 | 368 | 368 | 360 | 365 | 16,000 | 3,650 |
| 1995-10-25 | 385 | 385 | 378 | 378 | 7,000 | 3,780 |
| 1995-10-24 | 390 | 393 | 381 | 393 | 9,000 | 3,930 |
| 1995-10-23 | 376 | 390 | 376 | 385 | 7,000 | 3,850 |
| 1995-10-20 | 387 | 388 | 381 | 381 | 11,000 | 3,810 |
| 1995-10-19 | 375 | 376 | 372 | 372 | 19,000 | 3,720 |
| 1995-10-18 | 365 | 365 | 360 | 365 | 13,000 | 3,650 |
| 1995-10-16 | 375 | 375 | 365 | 365 | 2,000 | 3,650 |
| 1995-10-13 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1995-10-12 | 360 | 360 | 360 | 360 | 17,000 | 3,600 |
| 1995-10-11 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1995-10-09 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-10-06 | 365 | 365 | 362 | 365 | 16,000 | 3,650 |
| 1995-10-05 | 365 | 370 | 365 | 365 | 11,000 | 3,650 |
| 1995-10-04 | 370 | 375 | 370 | 375 | 10,000 | 3,750 |
| 1995-10-03 | 375 | 380 | 365 | 370 | 13,000 | 3,700 |
| 1995-10-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-09-29 | 400 | 400 | 380 | 380 | 11,000 | 3,800 |
| 1995-09-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-09-25 | 381 | 400 | 381 | 400 | 6,000 | 4,000 |
| 1995-09-22 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1995-09-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-09-20 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1995-09-19 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1995-09-18 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1995-09-14 | 410 | 415 | 405 | 405 | 6,000 | 4,050 |
| 1995-09-13 | 409 | 409 | 405 | 405 | 2,000 | 4,050 |
| 1995-09-12 | 425 | 425 | 413 | 413 | 5,000 | 4,130 |
| 1995-09-11 | 411 | 425 | 411 | 425 | 11,000 | 4,250 |
| 1995-09-08 | 410 | 419 | 410 | 416 | 9,000 | 4,160 |
| 1995-09-07 | 410 | 420 | 405 | 410 | 12,000 | 4,100 |
| 1995-09-06 | 405 | 420 | 405 | 414 | 15,000 | 4,140 |
| 1995-09-05 | 400 | 410 | 400 | 405 | 12,000 | 4,050 |
| 1995-09-04 | 414 | 421 | 405 | 405 | 38,000 | 4,050 |
| 1995-09-01 | 390 | 416 | 390 | 409 | 36,000 | 4,090 |
| 1995-08-31 | 390 | 397 | 385 | 390 | 20,000 | 3,900 |
| 1995-08-30 | 373 | 393 | 373 | 385 | 60,000 | 3,850 |
| 1995-08-29 | 395 | 395 | 365 | 368 | 62,000 | 3,680 |
| 1995-08-28 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 1995-08-25 | 366 | 370 | 360 | 360 | 6,000 | 3,600 |
| 1995-08-22 | 370 | 370 | 361 | 361 | 6,000 | 3,610 |
| 1995-08-18 | 380 | 390 | 380 | 390 | 5,000 | 3,900 |
| 1995-08-17 | 397 | 398 | 389 | 390 | 20,000 | 3,900 |
| 1995-08-16 | 370 | 399 | 370 | 392 | 32,000 | 3,920 |
| 1995-08-15 | 341 | 355 | 340 | 355 | 6,000 | 3,550 |
| 1995-08-14 | 350 | 350 | 341 | 341 | 13,000 | 3,410 |
| 1995-08-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-08-10 | 347 | 347 | 340 | 340 | 4,000 | 3,400 |
| 1995-08-09 | 351 | 356 | 339 | 349 | 10,000 | 3,490 |
| 1995-08-08 | 354 | 354 | 351 | 351 | 7,000 | 3,510 |
| 1995-08-07 | 373 | 373 | 367 | 367 | 9,000 | 3,670 |
| 1995-08-04 | 383 | 383 | 371 | 371 | 14,000 | 3,710 |
| 1995-08-03 | 375 | 378 | 375 | 378 | 19,000 | 3,780 |
| 1995-08-02 | 341 | 355 | 340 | 355 | 5,000 | 3,550 |
| 1995-08-01 | 342 | 342 | 340 | 341 | 5,000 | 3,410 |
| 1995-07-31 | 340 | 350 | 340 | 350 | 17,000 | 3,500 |
| 1995-07-27 | 340 | 340 | 330 | 330 | 41,000 | 3,300 |
| 1995-07-25 | 370 | 370 | 358 | 358 | 2,000 | 3,580 |
| 1995-07-24 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-07-21 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 1995-07-20 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-07-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-07-18 | 391 | 395 | 385 | 385 | 19,000 | 3,850 |
| 1995-07-17 | 395 | 395 | 385 | 390 | 12,000 | 3,900 |
| 1995-07-14 | 390 | 390 | 380 | 390 | 6,000 | 3,900 |
| 1995-07-13 | 380 | 390 | 380 | 390 | 6,000 | 3,900 |
| 1995-07-12 | 375 | 375 | 370 | 370 | 8,000 | 3,700 |
| 1995-07-11 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 1995-07-10 | 370 | 381 | 370 | 375 | 11,000 | 3,750 |
| 1995-07-07 | 345 | 365 | 345 | 365 | 10,000 | 3,650 |
| 1995-07-06 | 328 | 340 | 328 | 340 | 2,000 | 3,400 |
| 1995-07-05 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1995-07-04 | 330 | 330 | 320 | 320 | 2,000 | 3,200 |
| 1995-06-30 | 340 | 340 | 325 | 325 | 3,000 | 3,250 |
| 1995-06-29 | 336 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1995-06-28 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1995-06-27 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 1995-06-26 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1995-06-23 | 325 | 325 | 322 | 323 | 3,000 | 3,230 |
| 1995-06-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-06-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-06-20 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1995-06-15 | 305 | 315 | 305 | 315 | 8,000 | 3,150 |
| 1995-06-14 | 307 | 307 | 305 | 305 | 4,000 | 3,050 |
| 1995-06-13 | 310 | 310 | 307 | 308 | 12,000 | 3,080 |
| 1995-06-12 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1995-06-09 | 330 | 330 | 320 | 320 | 6,000 | 3,200 |
| 1995-06-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-06-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-06-06 | 380 | 380 | 379 | 379 | 11,000 | 3,790 |
| 1995-06-05 | 371 | 375 | 360 | 360 | 22,000 | 3,600 |
| 1995-06-02 | 379 | 380 | 360 | 360 | 14,000 | 3,600 |
| 1995-06-01 | 378 | 381 | 352 | 355 | 44,000 | 3,550 |
| 1995-05-31 | 391 | 420 | 388 | 388 | 81,000 | 3,880 |
| 1995-05-30 | 311 | 380 | 311 | 380 | 94,000 | 3,800 |
| 1995-05-29 | 313 | 316 | 310 | 316 | 21,000 | 3,160 |
| 1995-05-26 | 313 | 313 | 308 | 308 | 18,000 | 3,080 |
| 1995-05-25 | 323 | 323 | 310 | 323 | 10,000 | 3,230 |
| 1995-05-24 | 336 | 336 | 328 | 333 | 15,000 | 3,330 |
| 1995-05-23 | 341 | 341 | 336 | 336 | 9,000 | 3,360 |
| 1995-05-22 | 348 | 348 | 335 | 336 | 14,000 | 3,360 |
| 1995-05-19 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1995-05-16 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1995-05-15 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1995-05-11 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 1995-05-10 | 380 | 380 | 371 | 371 | 5,000 | 3,710 |
| 1995-05-08 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1995-05-02 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1995-04-28 | 380 | 389 | 380 | 389 | 5,000 | 3,890 |
| 1995-04-26 | 380 | 383 | 375 | 375 | 4,000 | 3,750 |
| 1995-04-24 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-04-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-04-20 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 1995-04-17 | 370 | 370 | 361 | 361 | 4,000 | 3,610 |
| 1995-04-12 | 372 | 372 | 369 | 369 | 2,000 | 3,690 |
| 1995-04-11 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 1995-04-07 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-04-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-05 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-04 | 387 | 390 | 387 | 390 | 2,000 | 3,900 |
| 1995-04-03 | 397 | 397 | 397 | 397 | 9,000 | 3,970 |
| 1995-03-31 | 410 | 410 | 398 | 398 | 9,000 | 3,980 |
| 1995-03-30 | 395 | 395 | 391 | 395 | 17,000 | 3,950 |
| 1995-03-27 | 339 | 344 | 330 | 330 | 18,000 | 3,300 |
| 1995-03-23 | 375 | 375 | 374 | 374 | 11,000 | 3,740 |
| 1995-03-15 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 1995-03-14 | 402 | 402 | 390 | 390 | 10,000 | 3,900 |
| 1995-03-13 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1995-03-10 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1995-03-09 | 401 | 409 | 401 | 409 | 3,000 | 4,090 |
| 1995-03-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-07 | 398 | 400 | 398 | 400 | 2,000 | 4,000 |
| 1995-03-06 | 396 | 396 | 395 | 395 | 5,000 | 3,950 |
| 1995-03-03 | 401 | 405 | 400 | 405 | 4,000 | 4,050 |
| 1995-03-02 | 396 | 400 | 396 | 396 | 5,000 | 3,960 |
| 1995-02-28 | 400 | 405 | 395 | 395 | 11,000 | 3,950 |
| 1995-02-27 | 415 | 415 | 395 | 395 | 9,000 | 3,950 |
| 1995-02-21 | 420 | 420 | 415 | 420 | 5,000 | 4,200 |
| 1995-02-20 | 415 | 416 | 415 | 415 | 4,000 | 4,150 |
| 1995-02-17 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 1995-02-16 | 421 | 421 | 416 | 416 | 6,000 | 4,160 |
| 1995-02-14 | 430 | 430 | 421 | 421 | 4,000 | 4,210 |
| 1995-02-13 | 416 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1995-02-10 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 1995-02-07 | 431 | 431 | 426 | 426 | 9,000 | 4,260 |
| 1995-02-06 | 440 | 445 | 436 | 436 | 8,000 | 4,360 |
| 1995-02-02 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1995-02-01 | 445 | 445 | 436 | 440 | 8,000 | 4,400 |
| 1995-01-31 | 445 | 450 | 430 | 430 | 25,000 | 4,300 |
| 1995-01-30 | 445 | 455 | 435 | 450 | 36,000 | 4,500 |
| 1995-01-27 | 445 | 445 | 435 | 445 | 25,000 | 4,450 |
| 1995-01-26 | 450 | 450 | 445 | 445 | 14,000 | 4,450 |
| 1995-01-25 | 424 | 430 | 423 | 430 | 14,000 | 4,300 |
| 1995-01-24 | 410 | 412 | 410 | 412 | 21,000 | 4,120 |
| 1995-01-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-01-20 | 450 | 450 | 440 | 440 | 11,000 | 4,400 |
| 1995-01-19 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1995-01-18 | 486 | 486 | 480 | 480 | 12,000 | 4,800 |
| 1995-01-17 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-01-13 | 500 | 500 | 485 | 485 | 13,000 | 4,850 |
| 1995-01-12 | 491 | 500 | 491 | 500 | 6,000 | 5,000 |
| 1995-01-11 | 490 | 491 | 490 | 490 | 3,000 | 4,900 |
| 1995-01-10 | 481 | 490 | 481 | 490 | 11,000 | 4,900 |
| 1995-01-09 | 500 | 500 | 481 | 481 | 8,000 | 4,810 |
| 1995-01-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-01-05 | 520 | 524 | 520 | 520 | 14,000 | 5,200 |
| 1995-01-04 | 498 | 499 | 498 | 499 | 4,000 | 4,990 |
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
