6772 東京コスモス電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1998-12-28 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 1998-12-25 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1998-12-24 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 1998-12-22 | 120 | 125 | 120 | 125 | 5,000 | 1,250 |
| 1998-12-21 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1998-12-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-12-17 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1998-12-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-11 | 155 | 160 | 155 | 160 | 15,000 | 1,600 |
| 1998-12-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-12-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-11-30 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-11-27 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-11-26 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1998-11-25 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 1998-11-24 | 123 | 125 | 122 | 123 | 6,000 | 1,230 |
| 1998-11-20 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-11-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-11-17 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-11-16 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1998-11-11 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 1998-11-10 | 125 | 125 | 121 | 122 | 8,000 | 1,220 |
| 1998-11-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-11-05 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-11-02 | 122 | 140 | 122 | 140 | 7,000 | 1,400 |
| 1998-10-30 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1998-10-28 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1998-10-27 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 1998-10-23 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-10-21 | 125 | 125 | 120 | 120 | 2,000 | 1,200 |
| 1998-10-20 | 120 | 129 | 120 | 129 | 3,000 | 1,290 |
| 1998-10-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-10-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-10-15 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 1998-10-13 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 1998-10-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-10-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-10-07 | 120 | 130 | 120 | 130 | 18,000 | 1,300 |
| 1998-10-06 | 118 | 130 | 118 | 130 | 4,000 | 1,300 |
| 1998-10-05 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
| 1998-10-02 | 132 | 132 | 130 | 130 | 12,000 | 1,300 |
| 1998-10-01 | 133 | 133 | 130 | 130 | 6,000 | 1,300 |
| 1998-09-30 | 140 | 140 | 130 | 130 | 5,000 | 1,300 |
| 1998-09-29 | 158 | 167 | 158 | 167 | 8,000 | 1,670 |
| 1998-09-28 | 163 | 163 | 163 | 163 | 12,000 | 1,630 |
| 1998-09-24 | 140 | 158 | 140 | 158 | 15,000 | 1,580 |
| 1998-09-22 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 1998-09-21 | 154 | 154 | 135 | 135 | 2,000 | 1,350 |
| 1998-09-18 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 1998-09-17 | 160 | 160 | 152 | 152 | 20,000 | 1,520 |
| 1998-09-16 | 167 | 167 | 156 | 156 | 3,000 | 1,560 |
| 1998-09-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-09-10 | 185 | 194 | 185 | 194 | 10,000 | 1,940 |
| 1998-09-08 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1998-09-07 | 190 | 190 | 180 | 180 | 12,000 | 1,800 |
| 1998-09-03 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 1998-09-02 | 180 | 200 | 180 | 200 | 19,000 | 2,000 |
| 1998-09-01 | 170 | 180 | 170 | 180 | 12,000 | 1,800 |
| 1998-08-28 | 180 | 180 | 169 | 170 | 21,000 | 1,700 |
| 1998-08-27 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 1998-08-25 | 166 | 170 | 166 | 170 | 3,000 | 1,700 |
| 1998-08-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-08-21 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1998-08-20 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1998-08-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-08-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-08-13 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1998-08-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-08-06 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 1998-08-05 | 190 | 190 | 186 | 186 | 2,000 | 1,860 |
| 1998-08-04 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-08-03 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-07-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-29 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1998-07-28 | 218 | 218 | 217 | 217 | 12,000 | 2,170 |
| 1998-07-27 | 210 | 222 | 205 | 222 | 30,000 | 2,220 |
| 1998-07-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-07-23 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 1998-07-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-07-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-07-08 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1998-07-07 | 190 | 202 | 190 | 202 | 5,000 | 2,020 |
| 1998-07-06 | 200 | 200 | 182 | 190 | 4,000 | 1,900 |
| 1998-07-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-07-02 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 1998-07-01 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 1998-06-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-06-26 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 1998-06-23 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-06-22 | 180 | 180 | 170 | 180 | 7,000 | 1,800 |
| 1998-06-19 | 200 | 210 | 191 | 191 | 13,000 | 1,910 |
| 1998-06-18 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1998-06-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-06-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-06-08 | 185 | 185 | 182 | 182 | 5,000 | 1,820 |
| 1998-06-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-06-04 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 1998-06-03 | 194 | 194 | 186 | 186 | 2,000 | 1,860 |
| 1998-06-02 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-06-01 | 213 | 213 | 210 | 210 | 9,000 | 2,100 |
| 1998-05-28 | 218 | 218 | 218 | 218 | 9,000 | 2,180 |
| 1998-05-27 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 1998-05-26 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-05-25 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 1998-05-22 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1998-05-21 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 1998-05-18 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1998-05-13 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 1998-05-12 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
| 1998-05-11 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 1998-05-08 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-05-06 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-04-28 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 1998-04-27 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-04-24 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-04-23 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1998-04-22 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-04-17 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1998-04-16 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1998-04-15 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 1998-04-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-04-09 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-04-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-04-06 | 195 | 205 | 195 | 205 | 3,000 | 2,050 |
| 1998-04-03 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-04-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-03-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-03-30 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 1998-03-27 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 1998-03-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-03-25 | 226 | 226 | 225 | 225 | 286,000 | 2,250 |
| 1998-03-24 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-03-23 | 220 | 221 | 216 | 216 | 5,000 | 2,160 |
| 1998-03-20 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1998-03-18 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-03-16 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1998-03-12 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-03-11 | 248 | 250 | 245 | 245 | 11,000 | 2,450 |
| 1998-03-10 | 240 | 250 | 240 | 250 | 5,000 | 2,500 |
| 1998-03-09 | 226 | 228 | 226 | 228 | 8,000 | 2,280 |
| 1998-03-06 | 225 | 225 | 225 | 225 | 12,000 | 2,250 |
| 1998-03-05 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-03-04 | 254 | 255 | 241 | 241 | 6,000 | 2,410 |
| 1998-03-03 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1998-03-02 | 248 | 250 | 235 | 235 | 11,000 | 2,350 |
| 1998-02-26 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1998-02-25 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-02-24 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-02-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-02-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-02-16 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-02-13 | 250 | 255 | 250 | 253 | 8,000 | 2,530 |
| 1998-02-12 | 250 | 250 | 245 | 250 | 6,000 | 2,500 |
| 1998-02-10 | 225 | 240 | 225 | 240 | 3,000 | 2,400 |
| 1998-02-04 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-02-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-01-30 | 245 | 245 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-29 | 250 | 260 | 248 | 248 | 11,000 | 2,480 |
| 1998-01-28 | 260 | 260 | 255 | 259 | 10,000 | 2,590 |
| 1998-01-27 | 240 | 240 | 235 | 235 | 9,000 | 2,350 |
| 1998-01-26 | 201 | 225 | 201 | 225 | 11,000 | 2,250 |
| 1998-01-23 | 201 | 209 | 201 | 201 | 8,000 | 2,010 |
| 1998-01-22 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1998-01-21 | 190 | 200 | 190 | 200 | 12,000 | 2,000 |
| 1998-01-20 | 190 | 190 | 189 | 190 | 7,000 | 1,900 |
| 1998-01-19 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-01-16 | 165 | 175 | 165 | 175 | 4,000 | 1,750 |
| 1998-01-13 | 165 | 165 | 160 | 160 | 10,000 | 1,600 |
| 1998-01-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-01-09 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1998-01-08 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1998-01-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1998-01-06 | 195 | 195 | 179 | 179 | 3,000 | 1,790 |
| 1998-01-05 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
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
