6772 東京コスモス電機(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
1997-12-29 | 160 | 160 | 158 | 160 | 8,000 | 1,600 |
1997-12-26 | 162 | 162 | 162 | 162 | 13,000 | 1,620 |
1997-12-25 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
1997-12-24 | 155 | 162 | 155 | 160 | 6,000 | 1,600 |
1997-12-22 | 163 | 163 | 163 | 163 | 10,000 | 1,630 |
1997-12-19 | 189 | 189 | 160 | 160 | 6,000 | 1,600 |
1997-12-18 | 198 | 198 | 188 | 188 | 3,000 | 1,880 |
1997-12-17 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
1997-12-11 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
1997-12-10 | 171 | 188 | 168 | 188 | 11,000 | 1,880 |
1997-12-05 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
1997-12-04 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
1997-12-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
1997-12-02 | 199 | 205 | 190 | 190 | 11,000 | 1,900 |
1997-12-01 | 210 | 210 | 185 | 185 | 2,000 | 1,850 |
1997-11-28 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
1997-11-27 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
1997-11-21 | 210 | 215 | 210 | 210 | 5,000 | 2,100 |
1997-11-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
1997-11-18 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
1997-11-17 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
1997-11-14 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
1997-11-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1997-11-12 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
1997-11-10 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
1997-11-07 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
1997-11-06 | 220 | 220 | 207 | 207 | 4,000 | 2,070 |
1997-11-05 | 226 | 226 | 220 | 220 | 6,000 | 2,200 |
1997-11-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
1997-10-31 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
1997-10-29 | 228 | 228 | 223 | 223 | 3,000 | 2,230 |
1997-10-28 | 238 | 238 | 234 | 234 | 10,000 | 2,340 |
1997-10-27 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
1997-10-23 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
1997-10-22 | 221 | 235 | 220 | 235 | 5,000 | 2,350 |
1997-10-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1997-10-17 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
1997-10-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1997-10-15 | 230 | 230 | 220 | 224 | 3,000 | 2,240 |
1997-10-14 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
1997-10-13 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1997-10-09 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
1997-10-08 | 225 | 230 | 225 | 225 | 9,000 | 2,250 |
1997-10-07 | 222 | 225 | 210 | 225 | 10,000 | 2,250 |
1997-10-06 | 190 | 200 | 190 | 200 | 5,000 | 2,000 |
1997-10-03 | 190 | 190 | 185 | 185 | 11,000 | 1,850 |
1997-10-02 | 195 | 195 | 180 | 180 | 12,000 | 1,800 |
1997-10-01 | 222 | 222 | 210 | 210 | 5,000 | 2,100 |
1997-09-30 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
1997-09-29 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
1997-09-26 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
1997-09-25 | 266 | 266 | 260 | 260 | 3,000 | 2,600 |
1997-09-24 | 250 | 269 | 250 | 269 | 5,000 | 2,690 |
1997-09-22 | 250 | 250 | 249 | 249 | 3,000 | 2,490 |
1997-09-19 | 250 | 250 | 245 | 250 | 9,000 | 2,500 |
1997-09-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
1997-09-17 | 250 | 250 | 242 | 250 | 5,000 | 2,500 |
1997-09-16 | 245 | 250 | 242 | 250 | 5,000 | 2,500 |
1997-09-12 | 250 | 250 | 242 | 250 | 6,000 | 2,500 |
1997-09-11 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
1997-09-10 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
1997-09-08 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
1997-09-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1997-09-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1997-09-03 | 265 | 280 | 265 | 280 | 4,000 | 2,800 |
1997-09-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1997-09-01 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
1997-08-29 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
1997-08-28 | 289 | 289 | 289 | 289 | 8,000 | 2,890 |
1997-08-27 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
1997-08-25 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
1997-08-22 | 270 | 280 | 270 | 280 | 4,000 | 2,800 |
1997-08-21 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
1997-08-20 | 267 | 270 | 265 | 267 | 11,000 | 2,670 |
1997-08-19 | 270 | 270 | 267 | 267 | 9,000 | 2,670 |
1997-08-18 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
1997-08-15 | 271 | 276 | 271 | 275 | 3,000 | 2,750 |
1997-08-14 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
1997-08-13 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
1997-08-12 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
1997-08-11 | 285 | 295 | 285 | 295 | 3,000 | 2,950 |
1997-08-08 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
1997-08-07 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
1997-08-06 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
1997-08-05 | 285 | 285 | 275 | 275 | 10,000 | 2,750 |
1997-08-01 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
1997-07-31 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
1997-07-30 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
1997-07-29 | 311 | 320 | 311 | 320 | 7,000 | 3,200 |
1997-07-28 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
1997-07-25 | 312 | 312 | 311 | 311 | 4,000 | 3,110 |
1997-07-24 | 315 | 320 | 311 | 311 | 4,000 | 3,110 |
1997-07-23 | 324 | 324 | 310 | 310 | 2,000 | 3,100 |
1997-07-22 | 325 | 325 | 324 | 324 | 2,000 | 3,240 |
1997-07-18 | 329 | 329 | 324 | 324 | 7,000 | 3,240 |
1997-07-17 | 334 | 334 | 334 | 334 | 6,000 | 3,340 |
1997-07-16 | 316 | 324 | 315 | 324 | 18,000 | 3,240 |
1997-07-15 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
1997-07-14 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
1997-07-11 | 315 | 315 | 314 | 315 | 5,000 | 3,150 |
1997-07-10 | 330 | 330 | 315 | 315 | 5,000 | 3,150 |
1997-07-09 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
1997-07-08 | 310 | 330 | 310 | 330 | 8,000 | 3,300 |
1997-07-07 | 315 | 315 | 310 | 310 | 8,000 | 3,100 |
1997-07-04 | 331 | 331 | 328 | 328 | 2,000 | 3,280 |
1997-07-03 | 340 | 345 | 340 | 345 | 4,000 | 3,450 |
1997-07-02 | 355 | 355 | 345 | 345 | 4,000 | 3,450 |
1997-07-01 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
1997-06-30 | 360 | 360 | 354 | 354 | 3,000 | 3,540 |
1997-06-27 | 375 | 376 | 365 | 365 | 8,000 | 3,650 |
1997-06-26 | 361 | 370 | 360 | 370 | 12,000 | 3,700 |
1997-06-25 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
1997-06-24 | 366 | 366 | 360 | 360 | 2,000 | 3,600 |
1997-06-23 | 366 | 366 | 366 | 366 | 6,000 | 3,660 |
1997-06-20 | 369 | 370 | 364 | 367 | 17,000 | 3,670 |
1997-06-19 | 345 | 359 | 345 | 359 | 7,000 | 3,590 |
1997-06-18 | 346 | 350 | 345 | 345 | 11,000 | 3,450 |
1997-06-17 | 354 | 354 | 340 | 340 | 5,000 | 3,400 |
1997-06-16 | 370 | 370 | 355 | 355 | 2,000 | 3,550 |
1997-06-12 | 361 | 361 | 360 | 360 | 5,000 | 3,600 |
1997-06-11 | 359 | 370 | 359 | 361 | 11,000 | 3,610 |
1997-06-10 | 349 | 359 | 349 | 359 | 5,000 | 3,590 |
1997-06-09 | 363 | 363 | 349 | 349 | 6,000 | 3,490 |
1997-06-06 | 364 | 364 | 363 | 363 | 2,000 | 3,630 |
1997-06-05 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
1997-06-04 | 380 | 380 | 364 | 364 | 21,000 | 3,640 |
1997-06-03 | 368 | 385 | 368 | 380 | 31,000 | 3,800 |
1997-06-02 | 350 | 368 | 350 | 368 | 9,000 | 3,680 |
1997-05-30 | 345 | 349 | 345 | 346 | 16,000 | 3,460 |
1997-05-29 | 340 | 348 | 340 | 340 | 13,000 | 3,400 |
1997-05-28 | 349 | 349 | 331 | 331 | 8,000 | 3,310 |
1997-05-27 | 345 | 348 | 345 | 347 | 16,000 | 3,470 |
1997-05-26 | 331 | 343 | 331 | 343 | 11,000 | 3,430 |
1997-05-23 | 330 | 330 | 325 | 330 | 7,000 | 3,300 |
1997-05-22 | 340 | 349 | 330 | 330 | 39,000 | 3,300 |
1997-05-21 | 331 | 340 | 330 | 330 | 57,000 | 3,300 |
1997-05-20 | 296 | 296 | 286 | 286 | 3,000 | 2,860 |
1997-05-19 | 300 | 300 | 286 | 286 | 11,000 | 2,860 |
1997-05-16 | 299 | 303 | 298 | 299 | 6,000 | 2,990 |
1997-05-15 | 299 | 299 | 289 | 289 | 7,000 | 2,890 |
1997-05-13 | 301 | 305 | 301 | 305 | 10,000 | 3,050 |
1997-05-12 | 275 | 289 | 270 | 286 | 19,000 | 2,860 |
1997-05-09 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
1997-05-08 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
1997-05-07 | 281 | 281 | 280 | 281 | 4,000 | 2,810 |
1997-05-06 | 278 | 278 | 270 | 278 | 11,000 | 2,780 |
1997-05-02 | 252 | 263 | 252 | 260 | 37,000 | 2,600 |
1997-05-01 | 255 | 259 | 250 | 252 | 23,000 | 2,520 |
1997-04-30 | 255 | 257 | 250 | 250 | 22,000 | 2,500 |
1997-04-28 | 250 | 255 | 250 | 250 | 19,000 | 2,500 |
1997-04-25 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
1997-04-24 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
1997-04-23 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
1997-04-22 | 252 | 257 | 251 | 257 | 29,000 | 2,570 |
1997-04-21 | 255 | 255 | 250 | 251 | 22,000 | 2,510 |
1997-04-18 | 236 | 255 | 236 | 255 | 26,000 | 2,550 |
1997-04-17 | 229 | 235 | 229 | 230 | 32,000 | 2,300 |
1997-04-16 | 224 | 230 | 224 | 230 | 9,000 | 2,300 |
1997-04-15 | 229 | 229 | 224 | 224 | 3,000 | 2,240 |
1997-04-14 | 216 | 220 | 216 | 220 | 6,000 | 2,200 |
1997-04-11 | 230 | 230 | 211 | 211 | 15,000 | 2,110 |
1997-04-10 | 240 | 240 | 230 | 235 | 12,000 | 2,350 |
1997-04-09 | 255 | 255 | 240 | 240 | 5,000 | 2,400 |
1997-04-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
1997-04-07 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
1997-04-04 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
1997-04-03 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
1997-04-02 | 280 | 280 | 270 | 280 | 10,000 | 2,800 |
1997-04-01 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
1997-03-31 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
1997-03-28 | 309 | 309 | 285 | 285 | 10,000 | 2,850 |
1997-03-25 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
1997-03-24 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
1997-03-21 | 300 | 300 | 296 | 300 | 6,000 | 3,000 |
1997-03-19 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
1997-03-18 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
1997-03-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1997-03-13 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
1997-03-12 | 290 | 290 | 282 | 282 | 5,000 | 2,820 |
1997-03-11 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
1997-03-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1997-03-07 | 325 | 328 | 315 | 315 | 3,000 | 3,150 |
1997-03-04 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1997-02-28 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
1997-02-27 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
1997-02-26 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
1997-02-24 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
1997-02-21 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
1997-02-20 | 312 | 312 | 312 | 312 | 7,000 | 3,120 |
1997-02-19 | 312 | 315 | 300 | 312 | 7,000 | 3,120 |
1997-02-18 | 315 | 315 | 312 | 312 | 5,000 | 3,120 |
1997-02-17 | 312 | 314 | 312 | 312 | 6,000 | 3,120 |
1997-02-14 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
1997-02-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
1997-02-07 | 320 | 340 | 320 | 340 | 6,000 | 3,400 |
1997-02-06 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
1997-02-05 | 310 | 310 | 309 | 310 | 15,000 | 3,100 |
1997-02-04 | 324 | 324 | 320 | 320 | 5,000 | 3,200 |
1997-01-31 | 344 | 344 | 341 | 344 | 4,000 | 3,440 |
1997-01-28 | 344 | 344 | 344 | 344 | 6,000 | 3,440 |
1997-01-27 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
1997-01-24 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
1997-01-23 | 334 | 334 | 324 | 324 | 3,000 | 3,240 |
1997-01-22 | 332 | 335 | 330 | 335 | 13,000 | 3,350 |
1997-01-21 | 340 | 340 | 337 | 337 | 3,000 | 3,370 |
1997-01-20 | 342 | 342 | 342 | 342 | 9,000 | 3,420 |
1997-01-17 | 337 | 342 | 336 | 342 | 9,000 | 3,420 |
1997-01-16 | 338 | 342 | 330 | 335 | 17,000 | 3,350 |
1997-01-14 | 342 | 342 | 338 | 338 | 10,000 | 3,380 |
1997-01-13 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1997-01-10 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
1997-01-09 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
1997-01-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
1997-01-06 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
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