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
1997-12-301661661661662,0001,660
1997-12-291601601581608,0001,600
1997-12-2616216216216213,0001,620
1997-12-251601601551556,0001,550
1997-12-241551621551606,0001,600
1997-12-2216316316316310,0001,630
1997-12-191891891601606,0001,600
1997-12-181981981881883,0001,880
1997-12-171941941941943,0001,940
1997-12-112032032032036,0002,030
1997-12-1017118816818811,0001,880
1997-12-051711711711711,0001,710
1997-12-041811811801805,0001,800
1997-12-031891891891891,0001,890
1997-12-0219920519019011,0001,900
1997-12-012102101851852,0001,850
1997-11-282052052052059,0002,050
1997-11-271701701701705,0001,700
1997-11-212102152102105,0002,100
1997-11-192152152152152,0002,150
1997-11-182102152102156,0002,150
1997-11-171902001902003,0002,000
1997-11-142002001901905,0001,900
1997-11-131951951951951,0001,950
1997-11-121901901901904,0001,900
1997-11-102002002002003,0002,000
1997-11-072072072072072,0002,070
1997-11-062202202072074,0002,070
1997-11-052262262202206,0002,200
1997-11-042252252252251,0002,250
1997-10-312282282282281,0002,280
1997-10-292282282232233,0002,230
1997-10-2823823823423410,0002,340
1997-10-272352352352351,0002,350
1997-10-232352352352352,0002,350
1997-10-222212352202355,0002,350
1997-10-212202202202201,0002,200
1997-10-172292292292291,0002,290
1997-10-162302302302301,0002,300
1997-10-152302302202243,0002,240
1997-10-142402402402402,0002,400
1997-10-132202202202202,0002,200
1997-10-092202202202207,0002,200
1997-10-082252302252259,0002,250
1997-10-0722222521022510,0002,250
1997-10-061902001902005,0002,000
1997-10-0319019018518511,0001,850
1997-10-0219519518018012,0001,800
1997-10-012222222102105,0002,100
1997-09-302372372372372,0002,370
1997-09-292422422422423,0002,420
1997-09-262602602602606,0002,600
1997-09-252662662602603,0002,600
1997-09-242502692502695,0002,690
1997-09-222502502492493,0002,490
1997-09-192502502452509,0002,500
1997-09-182502502502502,0002,500
1997-09-172502502422505,0002,500
1997-09-162452502422505,0002,500
1997-09-122502502422506,0002,500
1997-09-112552552552555,0002,550
1997-09-102652652652654,0002,650
1997-09-082702702702703,0002,700
1997-09-052702702702701,0002,700
1997-09-042702702702701,0002,700
1997-09-032652802652804,0002,800
1997-09-022702702702701,0002,700
1997-09-012782782782781,0002,780
1997-08-292742742742741,0002,740
1997-08-282892892892898,0002,890
1997-08-272782782782781,0002,780
1997-08-252782782782782,0002,780
1997-08-222702802702804,0002,800
1997-08-2125525525525511,0002,550
1997-08-2026727026526711,0002,670
1997-08-192702702672679,0002,670
1997-08-182752752752751,0002,750
1997-08-152712762712753,0002,750
1997-08-142702702702705,0002,700
1997-08-132552552552553,0002,550
1997-08-122852852852852,0002,850
1997-08-112852952852953,0002,950
1997-08-082752752752752,0002,750
1997-08-072812812802803,0002,800
1997-08-062812812802804,0002,800
1997-08-0528528527527510,0002,750
1997-08-013103103053052,0003,050
1997-07-3131031031031012,0003,100
1997-07-303213213213213,0003,210
1997-07-293113203113207,0003,200
1997-07-283353353353354,0003,350
1997-07-253123123113114,0003,110
1997-07-243153203113114,0003,110
1997-07-233243243103102,0003,100
1997-07-223253253243242,0003,240
1997-07-183293293243247,0003,240
1997-07-173343343343346,0003,340
1997-07-1631632431532418,0003,240
1997-07-1531531531531510,0003,150
1997-07-143203203153152,0003,150
1997-07-113153153143155,0003,150
1997-07-103303303153155,0003,150
1997-07-093303303303307,0003,300
1997-07-083103303103308,0003,300
1997-07-073153153103108,0003,100
1997-07-043313313283282,0003,280
1997-07-033403453403454,0003,450
1997-07-023553553453454,0003,450
1997-07-013553553503503,0003,500
1997-06-303603603543543,0003,540
1997-06-273753763653658,0003,650
1997-06-2636137036037012,0003,700
1997-06-253593603593602,0003,600
1997-06-243663663603602,0003,600
1997-06-233663663663666,0003,660
1997-06-2036937036436717,0003,670
1997-06-193453593453597,0003,590
1997-06-1834635034534511,0003,450
1997-06-173543543403405,0003,400
1997-06-163703703553552,0003,550
1997-06-123613613603605,0003,600
1997-06-1135937035936111,0003,610
1997-06-103493593493595,0003,590
1997-06-093633633493496,0003,490
1997-06-063643643633632,0003,630
1997-06-053643643643641,0003,640
1997-06-0438038036436421,0003,640
1997-06-0336838536838031,0003,800
1997-06-023503683503689,0003,680
1997-05-3034534934534616,0003,460
1997-05-2934034834034013,0003,400
1997-05-283493493313318,0003,310
1997-05-2734534834534716,0003,470
1997-05-2633134333134311,0003,430
1997-05-233303303253307,0003,300
1997-05-2234034933033039,0003,300
1997-05-2133134033033057,0003,300
1997-05-202962962862863,0002,860
1997-05-1930030028628611,0002,860
1997-05-162993032982996,0002,990
1997-05-152992992892897,0002,890
1997-05-1330130530130510,0003,050
1997-05-1227528927028619,0002,860
1997-05-092802802802803,0002,800
1997-05-082812812812812,0002,810
1997-05-072812812802814,0002,810
1997-05-0627827827027811,0002,780
1997-05-0225226325226037,0002,600
1997-05-0125525925025223,0002,520
1997-04-3025525725025022,0002,500
1997-04-2825025525025019,0002,500
1997-04-252502502502507,0002,500
1997-04-2425025025025015,0002,500
1997-04-2325525525025012,0002,500
1997-04-2225225725125729,0002,570
1997-04-2125525525025122,0002,510
1997-04-1823625523625526,0002,550
1997-04-1722923522923032,0002,300
1997-04-162242302242309,0002,300
1997-04-152292292242243,0002,240
1997-04-142162202162206,0002,200
1997-04-1123023021121115,0002,110
1997-04-1024024023023512,0002,350
1997-04-092552552402405,0002,400
1997-04-082602602602601,0002,600
1997-04-072652652652652,0002,650
1997-04-042802802702703,0002,700
1997-04-032802802802804,0002,800
1997-04-0228028027028010,0002,800
1997-04-012852852802808,0002,800
1997-03-3127027027027011,0002,700
1997-03-2830930928528510,0002,850
1997-03-252952952902903,0002,900
1997-03-242902902902903,0002,900
1997-03-213003002963006,0003,000
1997-03-193003053003053,0003,050
1997-03-183053053053051,0003,050
1997-03-143003003003001,0003,000
1997-03-133113113103105,0003,100
1997-03-122902902822825,0002,820
1997-03-113103103103106,0003,100
1997-03-103153153153151,0003,150
1997-03-073253283153153,0003,150
1997-03-043303303303303,0003,300
1997-02-283203203203205,0003,200
1997-02-273113113103105,0003,100
1997-02-263103153103154,0003,150
1997-02-243103113103112,0003,110
1997-02-213103103103104,0003,100
1997-02-203123123123127,0003,120
1997-02-193123153003127,0003,120
1997-02-183153153123125,0003,120
1997-02-173123143123126,0003,120
1997-02-143113113113112,0003,110
1997-02-133113113113111,0003,110
1997-02-073203403203406,0003,400
1997-02-063253253203203,0003,200
1997-02-0531031030931015,0003,100
1997-02-043243243203205,0003,200
1997-01-313443443413444,0003,440
1997-01-283443443443446,0003,440
1997-01-273243243243242,0003,240
1997-01-243263263263262,0003,260
1997-01-233343343243243,0003,240
1997-01-2233233533033513,0003,350
1997-01-213403403373373,0003,370
1997-01-203423423423429,0003,420
1997-01-173373423363429,0003,420
1997-01-1633834233033517,0003,350
1997-01-1434234233833810,0003,380
1997-01-133303303303303,0003,300
1997-01-103603603603605,0003,600
1997-01-093613613613614,0003,610
1997-01-073903903903901,0003,900
1997-01-063823823823825,0003,820

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