6772 東京コスモス電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 347 | 347 | 342 | 342 | 15,000 | 3,420 |
| 1996-12-25 | 350 | 350 | 342 | 342 | 9,000 | 3,420 |
| 1996-12-24 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 1996-12-20 | 350 | 355 | 350 | 355 | 8,000 | 3,550 |
| 1996-12-19 | 375 | 375 | 360 | 360 | 8,000 | 3,600 |
| 1996-12-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-12-17 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1996-12-16 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1996-12-13 | 385 | 385 | 370 | 375 | 14,000 | 3,750 |
| 1996-12-11 | 385 | 385 | 370 | 370 | 6,000 | 3,700 |
| 1996-12-10 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1996-12-09 | 375 | 385 | 375 | 385 | 2,000 | 3,850 |
| 1996-12-06 | 375 | 380 | 370 | 370 | 8,000 | 3,700 |
| 1996-12-05 | 375 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1996-12-04 | 375 | 385 | 375 | 375 | 14,000 | 3,750 |
| 1996-12-03 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1996-12-02 | 394 | 394 | 385 | 385 | 4,000 | 3,850 |
| 1996-11-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-11-28 | 394 | 394 | 389 | 390 | 10,000 | 3,900 |
| 1996-11-27 | 396 | 396 | 395 | 396 | 9,000 | 3,960 |
| 1996-11-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-11-25 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1996-11-22 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-11-21 | 407 | 407 | 400 | 400 | 18,000 | 4,000 |
| 1996-11-20 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1996-11-19 | 409 | 410 | 406 | 406 | 3,000 | 4,060 |
| 1996-11-18 | 410 | 410 | 400 | 401 | 13,000 | 4,010 |
| 1996-11-15 | 411 | 411 | 410 | 410 | 8,000 | 4,100 |
| 1996-11-14 | 415 | 415 | 410 | 411 | 11,000 | 4,110 |
| 1996-11-13 | 417 | 417 | 415 | 415 | 3,000 | 4,150 |
| 1996-11-12 | 421 | 421 | 417 | 417 | 6,000 | 4,170 |
| 1996-11-08 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-11-07 | 420 | 430 | 420 | 430 | 10,000 | 4,300 |
| 1996-11-06 | 428 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1996-11-05 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1996-11-01 | 428 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1996-10-31 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1996-10-30 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-10-29 | 441 | 441 | 433 | 433 | 2,000 | 4,330 |
| 1996-10-28 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1996-10-25 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1996-10-23 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-10-22 | 430 | 431 | 430 | 430 | 4,000 | 4,300 |
| 1996-10-21 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1996-10-18 | 434 | 440 | 430 | 440 | 12,000 | 4,400 |
| 1996-10-17 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1996-10-16 | 415 | 430 | 415 | 430 | 10,000 | 4,300 |
| 1996-10-15 | 421 | 421 | 415 | 415 | 5,000 | 4,150 |
| 1996-10-14 | 410 | 412 | 410 | 410 | 22,000 | 4,100 |
| 1996-10-11 | 425 | 427 | 425 | 427 | 2,000 | 4,270 |
| 1996-10-09 | 430 | 430 | 427 | 427 | 6,000 | 4,270 |
| 1996-10-08 | 436 | 436 | 430 | 430 | 5,000 | 4,300 |
| 1996-10-07 | 440 | 442 | 440 | 440 | 6,000 | 4,400 |
| 1996-10-04 | 450 | 450 | 441 | 450 | 5,000 | 4,500 |
| 1996-10-03 | 460 | 461 | 460 | 461 | 6,000 | 4,610 |
| 1996-10-02 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1996-10-01 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1996-09-30 | 445 | 445 | 441 | 441 | 2,000 | 4,410 |
| 1996-09-27 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1996-09-26 | 440 | 440 | 436 | 440 | 10,000 | 4,400 |
| 1996-09-25 | 440 | 444 | 438 | 444 | 11,000 | 4,440 |
| 1996-09-24 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1996-09-20 | 450 | 450 | 440 | 445 | 6,000 | 4,450 |
| 1996-09-19 | 467 | 467 | 452 | 452 | 3,000 | 4,520 |
| 1996-09-18 | 475 | 475 | 470 | 470 | 8,000 | 4,700 |
| 1996-09-17 | 475 | 475 | 475 | 475 | 7,000 | 4,750 |
| 1996-09-13 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-09-12 | 484 | 484 | 473 | 473 | 6,000 | 4,730 |
| 1996-09-11 | 475 | 479 | 475 | 479 | 10,000 | 4,790 |
| 1996-09-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-09-09 | 430 | 432 | 425 | 432 | 7,000 | 4,320 |
| 1996-09-06 | 450 | 450 | 440 | 440 | 7,000 | 4,400 |
| 1996-09-05 | 451 | 451 | 448 | 448 | 3,000 | 4,480 |
| 1996-09-04 | 450 | 450 | 448 | 450 | 12,000 | 4,500 |
| 1996-09-03 | 444 | 450 | 444 | 450 | 3,000 | 4,500 |
| 1996-09-02 | 455 | 455 | 445 | 445 | 3,000 | 4,450 |
| 1996-08-30 | 465 | 465 | 450 | 450 | 3,000 | 4,500 |
| 1996-08-29 | 470 | 470 | 456 | 460 | 7,000 | 4,600 |
| 1996-08-28 | 470 | 474 | 469 | 474 | 13,000 | 4,740 |
| 1996-08-27 | 462 | 462 | 455 | 455 | 4,000 | 4,550 |
| 1996-08-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1996-08-23 | 468 | 468 | 467 | 467 | 4,000 | 4,670 |
| 1996-08-22 | 473 | 473 | 470 | 470 | 12,000 | 4,700 |
| 1996-08-21 | 489 | 489 | 468 | 468 | 4,000 | 4,680 |
| 1996-08-20 | 486 | 491 | 486 | 490 | 5,000 | 4,900 |
| 1996-08-19 | 480 | 496 | 480 | 486 | 19,000 | 4,860 |
| 1996-08-16 | 478 | 478 | 475 | 475 | 6,000 | 4,750 |
| 1996-08-15 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1996-08-14 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1996-08-13 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-08-12 | 464 | 464 | 450 | 450 | 2,000 | 4,500 |
| 1996-08-09 | 466 | 466 | 466 | 466 | 5,000 | 4,660 |
| 1996-08-08 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1996-08-07 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1996-08-06 | 476 | 476 | 470 | 470 | 2,000 | 4,700 |
| 1996-08-05 | 500 | 500 | 480 | 480 | 3,000 | 4,800 |
| 1996-08-02 | 490 | 490 | 488 | 488 | 2,000 | 4,880 |
| 1996-08-01 | 490 | 490 | 470 | 470 | 8,000 | 4,700 |
| 1996-07-31 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1996-07-30 | 496 | 496 | 490 | 490 | 10,000 | 4,900 |
| 1996-07-29 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 1996-07-26 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1996-07-25 | 491 | 495 | 491 | 495 | 2,000 | 4,950 |
| 1996-07-24 | 512 | 512 | 495 | 495 | 36,000 | 4,950 |
| 1996-07-23 | 511 | 511 | 510 | 510 | 21,000 | 5,100 |
| 1996-07-22 | 529 | 529 | 509 | 510 | 5,000 | 5,100 |
| 1996-07-19 | 540 | 540 | 530 | 535 | 11,000 | 5,350 |
| 1996-07-18 | 525 | 535 | 523 | 530 | 19,000 | 5,300 |
| 1996-07-17 | 515 | 525 | 515 | 525 | 20,000 | 5,250 |
| 1996-07-16 | 517 | 525 | 510 | 510 | 27,000 | 5,100 |
| 1996-07-15 | 518 | 530 | 518 | 525 | 20,000 | 5,250 |
| 1996-07-12 | 531 | 531 | 517 | 517 | 28,000 | 5,170 |
| 1996-07-11 | 522 | 524 | 521 | 521 | 3,000 | 5,210 |
| 1996-07-10 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-07-09 | 517 | 517 | 517 | 517 | 6,000 | 5,170 |
| 1996-07-08 | 517 | 518 | 517 | 517 | 8,000 | 5,170 |
| 1996-07-05 | 516 | 525 | 515 | 520 | 11,000 | 5,200 |
| 1996-07-04 | 540 | 540 | 515 | 515 | 10,000 | 5,150 |
| 1996-07-03 | 550 | 560 | 540 | 545 | 35,000 | 5,450 |
| 1996-07-02 | 552 | 552 | 549 | 550 | 29,000 | 5,500 |
| 1996-07-01 | 549 | 558 | 549 | 550 | 20,000 | 5,500 |
| 1996-06-28 | 550 | 550 | 535 | 539 | 35,000 | 5,390 |
| 1996-06-27 | 550 | 550 | 535 | 550 | 43,000 | 5,500 |
| 1996-06-26 | 560 | 569 | 555 | 560 | 83,000 | 5,600 |
| 1996-06-25 | 580 | 583 | 551 | 552 | 156,000 | 5,520 |
| 1996-06-24 | 550 | 583 | 550 | 575 | 225,000 | 5,750 |
| 1996-06-21 | 525 | 553 | 525 | 540 | 186,000 | 5,400 |
| 1996-06-20 | 516 | 530 | 516 | 529 | 65,000 | 5,290 |
| 1996-06-19 | 510 | 520 | 510 | 512 | 36,000 | 5,120 |
| 1996-06-18 | 505 | 510 | 505 | 509 | 28,000 | 5,090 |
| 1996-06-17 | 504 | 505 | 495 | 505 | 24,000 | 5,050 |
| 1996-06-14 | 501 | 504 | 500 | 502 | 24,000 | 5,020 |
| 1996-06-13 | 485 | 510 | 485 | 501 | 34,000 | 5,010 |
| 1996-06-12 | 466 | 481 | 466 | 470 | 14,000 | 4,700 |
| 1996-06-11 | 465 | 466 | 461 | 466 | 19,000 | 4,660 |
| 1996-06-10 | 466 | 466 | 460 | 466 | 22,000 | 4,660 |
| 1996-06-07 | 487 | 487 | 465 | 465 | 17,000 | 4,650 |
| 1996-06-06 | 482 | 490 | 482 | 490 | 3,000 | 4,900 |
| 1996-06-05 | 480 | 485 | 475 | 480 | 60,000 | 4,800 |
| 1996-06-04 | 481 | 481 | 470 | 480 | 9,000 | 4,800 |
| 1996-06-03 | 470 | 476 | 470 | 476 | 13,000 | 4,760 |
| 1996-05-31 | 485 | 485 | 475 | 475 | 13,000 | 4,750 |
| 1996-05-30 | 495 | 500 | 477 | 485 | 12,000 | 4,850 |
| 1996-05-29 | 502 | 502 | 494 | 495 | 15,000 | 4,950 |
| 1996-05-28 | 500 | 500 | 498 | 500 | 18,000 | 5,000 |
| 1996-05-27 | 511 | 514 | 505 | 505 | 17,000 | 5,050 |
| 1996-05-24 | 520 | 520 | 510 | 510 | 30,000 | 5,100 |
| 1996-05-23 | 538 | 544 | 520 | 520 | 122,000 | 5,200 |
| 1996-05-22 | 510 | 550 | 510 | 520 | 287,000 | 5,200 |
| 1996-05-21 | 499 | 500 | 490 | 500 | 50,000 | 5,000 |
| 1996-05-20 | 490 | 500 | 490 | 500 | 12,000 | 5,000 |
| 1996-05-17 | 479 | 490 | 475 | 490 | 25,000 | 4,900 |
| 1996-05-16 | 473 | 478 | 473 | 478 | 7,000 | 4,780 |
| 1996-05-15 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1996-05-14 | 480 | 480 | 470 | 470 | 12,000 | 4,700 |
| 1996-05-13 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-05-10 | 480 | 485 | 480 | 485 | 7,000 | 4,850 |
| 1996-05-09 | 481 | 481 | 480 | 480 | 16,000 | 4,800 |
| 1996-05-08 | 491 | 493 | 486 | 486 | 9,000 | 4,860 |
| 1996-05-07 | 503 | 503 | 490 | 493 | 14,000 | 4,930 |
| 1996-05-02 | 491 | 498 | 490 | 498 | 9,000 | 4,980 |
| 1996-05-01 | 499 | 500 | 483 | 490 | 21,000 | 4,900 |
| 1996-04-30 | 495 | 500 | 495 | 499 | 13,000 | 4,990 |
| 1996-04-26 | 501 | 510 | 496 | 500 | 18,000 | 5,000 |
| 1996-04-25 | 502 | 505 | 495 | 500 | 31,000 | 5,000 |
| 1996-04-24 | 490 | 505 | 490 | 505 | 29,000 | 5,050 |
| 1996-04-23 | 495 | 510 | 491 | 510 | 45,000 | 5,100 |
| 1996-04-22 | 485 | 485 | 481 | 485 | 33,000 | 4,850 |
| 1996-04-19 | 486 | 495 | 485 | 495 | 30,000 | 4,950 |
| 1996-04-18 | 505 | 510 | 495 | 496 | 36,000 | 4,960 |
| 1996-04-17 | 519 | 520 | 500 | 515 | 52,000 | 5,150 |
| 1996-04-16 | 495 | 520 | 493 | 511 | 128,000 | 5,110 |
| 1996-04-15 | 488 | 500 | 480 | 489 | 21,000 | 4,890 |
| 1996-04-12 | 499 | 500 | 490 | 493 | 77,000 | 4,930 |
| 1996-04-11 | 479 | 500 | 479 | 500 | 80,000 | 5,000 |
| 1996-04-10 | 464 | 485 | 464 | 485 | 57,000 | 4,850 |
| 1996-04-09 | 451 | 459 | 445 | 459 | 48,000 | 4,590 |
| 1996-04-08 | 470 | 470 | 455 | 460 | 35,000 | 4,600 |
| 1996-04-05 | 450 | 460 | 450 | 460 | 30,000 | 4,600 |
| 1996-04-04 | 454 | 454 | 445 | 450 | 30,000 | 4,500 |
| 1996-04-03 | 455 | 460 | 446 | 455 | 33,000 | 4,550 |
| 1996-04-02 | 438 | 450 | 438 | 445 | 63,000 | 4,450 |
| 1996-04-01 | 435 | 435 | 430 | 432 | 15,000 | 4,320 |
| 1996-03-29 | 425 | 430 | 420 | 430 | 11,000 | 4,300 |
| 1996-03-28 | 425 | 434 | 425 | 430 | 29,000 | 4,300 |
| 1996-03-27 | 400 | 425 | 400 | 425 | 26,000 | 4,250 |
| 1996-03-26 | 402 | 402 | 399 | 399 | 11,000 | 3,990 |
| 1996-03-25 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 1996-03-22 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1996-03-21 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
| 1996-03-19 | 385 | 385 | 381 | 381 | 4,000 | 3,810 |
| 1996-03-18 | 385 | 385 | 385 | 385 | 13,000 | 3,850 |
| 1996-03-15 | 371 | 379 | 371 | 375 | 4,000 | 3,750 |
| 1996-03-14 | 376 | 376 | 370 | 370 | 3,000 | 3,700 |
| 1996-03-13 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1996-03-12 | 381 | 381 | 380 | 380 | 8,000 | 3,800 |
| 1996-03-11 | 380 | 390 | 380 | 381 | 9,000 | 3,810 |
| 1996-03-08 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1996-03-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-03-06 | 395 | 395 | 390 | 390 | 9,000 | 3,900 |
| 1996-03-04 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1996-03-01 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1996-02-29 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1996-02-28 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1996-02-27 | 398 | 398 | 390 | 390 | 8,000 | 3,900 |
| 1996-02-26 | 394 | 395 | 394 | 395 | 5,000 | 3,950 |
| 1996-02-23 | 404 | 405 | 404 | 405 | 4,000 | 4,050 |
| 1996-02-22 | 391 | 399 | 391 | 392 | 5,000 | 3,920 |
| 1996-02-21 | 391 | 395 | 390 | 390 | 27,000 | 3,900 |
| 1996-02-20 | 401 | 401 | 391 | 391 | 25,000 | 3,910 |
| 1996-02-19 | 410 | 410 | 400 | 400 | 14,000 | 4,000 |
| 1996-02-16 | 418 | 418 | 410 | 410 | 12,000 | 4,100 |
| 1996-02-15 | 427 | 430 | 420 | 420 | 23,000 | 4,200 |
| 1996-02-14 | 428 | 430 | 426 | 426 | 23,000 | 4,260 |
| 1996-02-13 | 426 | 426 | 426 | 426 | 7,000 | 4,260 |
| 1996-02-09 | 435 | 435 | 430 | 430 | 10,000 | 4,300 |
| 1996-02-08 | 438 | 438 | 425 | 425 | 15,000 | 4,250 |
| 1996-02-07 | 426 | 438 | 426 | 438 | 10,000 | 4,380 |
| 1996-02-06 | 426 | 426 | 425 | 425 | 7,000 | 4,250 |
| 1996-02-05 | 440 | 440 | 425 | 425 | 11,000 | 4,250 |
| 1996-02-02 | 426 | 435 | 426 | 435 | 17,000 | 4,350 |
| 1996-02-01 | 431 | 431 | 425 | 426 | 10,000 | 4,260 |
| 1996-01-31 | 420 | 429 | 420 | 429 | 12,000 | 4,290 |
| 1996-01-30 | 426 | 426 | 425 | 426 | 4,000 | 4,260 |
| 1996-01-29 | 430 | 433 | 426 | 426 | 9,000 | 4,260 |
| 1996-01-26 | 420 | 429 | 420 | 429 | 14,000 | 4,290 |
| 1996-01-25 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1996-01-24 | 411 | 411 | 410 | 410 | 5,000 | 4,100 |
| 1996-01-23 | 429 | 429 | 415 | 416 | 7,000 | 4,160 |
| 1996-01-22 | 420 | 424 | 420 | 420 | 12,000 | 4,200 |
| 1996-01-19 | 424 | 424 | 416 | 416 | 8,000 | 4,160 |
| 1996-01-18 | 440 | 440 | 429 | 429 | 16,000 | 4,290 |
| 1996-01-17 | 445 | 455 | 440 | 440 | 64,000 | 4,400 |
| 1996-01-16 | 440 | 448 | 440 | 445 | 46,000 | 4,450 |
| 1996-01-12 | 417 | 420 | 417 | 420 | 15,000 | 4,200 |
| 1996-01-11 | 412 | 412 | 410 | 410 | 5,000 | 4,100 |
| 1996-01-10 | 416 | 420 | 413 | 413 | 8,000 | 4,130 |
| 1996-01-09 | 420 | 420 | 416 | 416 | 11,000 | 4,160 |
| 1996-01-08 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1996-01-05 | 420 | 420 | 412 | 412 | 8,000 | 4,120 |
| 1996-01-04 | 430 | 430 | 429 | 429 | 10,000 | 4,290 |
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
