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
1998-12-301431431431432,0001,430
1998-12-281441441441444,0001,440
1998-12-251451451451454,0001,450
1998-12-241251251201204,0001,200
1998-12-221201251201255,0001,250
1998-12-211251251251255,0001,250
1998-12-181301301301301,0001,300
1998-12-171301301301303,0001,300
1998-12-141401401401401,0001,400
1998-12-1115516015516015,0001,600
1998-12-091501501501501,0001,500
1998-12-021601601601601,0001,600
1998-12-011601601601601,0001,600
1998-11-301651651651653,0001,650
1998-11-271651651651654,0001,650
1998-11-261391391391392,0001,390
1998-11-251391391391396,0001,390
1998-11-241231251221236,0001,230
1998-11-201211211211212,0001,210
1998-11-181351351351351,0001,350
1998-11-171211211211212,0001,210
1998-11-1612012012012010,0001,200
1998-11-111211211201206,0001,200
1998-11-101251251211228,0001,220
1998-11-061301301301301,0001,300
1998-11-051301301301304,0001,300
1998-11-021221401221407,0001,400
1998-10-301381381381383,0001,380
1998-10-281401401401405,0001,400
1998-10-271211211211214,0001,210
1998-10-231401401401404,0001,400
1998-10-211251251201202,0001,200
1998-10-201201291201293,0001,290
1998-10-191301301301302,0001,300
1998-10-161301301301302,0001,300
1998-10-151201201201209,0001,200
1998-10-131251251201203,0001,200
1998-10-121201201201202,0001,200
1998-10-081301301301301,0001,300
1998-10-0712013012013018,0001,300
1998-10-061181301181304,0001,300
1998-10-051201201171177,0001,170
1998-10-0213213213013012,0001,300
1998-10-011331331301306,0001,300
1998-09-301401401301305,0001,300
1998-09-291581671581678,0001,670
1998-09-2816316316316312,0001,630
1998-09-2414015814015815,0001,580
1998-09-221351351301309,0001,300
1998-09-211541541351352,0001,350
1998-09-181541541541541,0001,540
1998-09-1716016015215220,0001,520
1998-09-161671671561563,0001,560
1998-09-141751751751752,0001,750
1998-09-1018519418519410,0001,940
1998-09-0818018018018011,0001,800
1998-09-0719019018018012,0001,800
1998-09-032002001991997,0001,990
1998-09-0218020018020019,0002,000
1998-09-0117018017018012,0001,800
1998-08-2818018016917021,0001,700
1998-08-271711711701708,0001,700
1998-08-251661701661703,0001,700
1998-08-241661661661661,0001,660
1998-08-211661661661664,0001,660
1998-08-201661661661664,0001,660
1998-08-181901901901901,0001,900
1998-08-141851851851851,0001,850
1998-08-131851851851852,0001,850
1998-08-071851851851851,0001,850
1998-08-061861861861866,0001,860
1998-08-051901901861862,0001,860
1998-08-041951951951953,0001,950
1998-08-031951951951951,0001,950
1998-07-311901901901902,0001,900
1998-07-292002002002004,0002,000
1998-07-2821821821721712,0002,170
1998-07-2721022220522230,0002,220
1998-07-241951951951951,0001,950
1998-07-231902001902003,0002,000
1998-07-221901901901901,0001,900
1998-07-172002002002001,0002,000
1998-07-092022022022021,0002,020
1998-07-082022022022022,0002,020
1998-07-071902021902025,0002,020
1998-07-062002001821904,0001,900
1998-07-032002002002001,0002,000
1998-07-021982001982007,0002,000
1998-07-011991991991993,0001,990
1998-06-301981981981981,0001,980
1998-06-2619919919919910,0001,990
1998-06-231801801801802,0001,800
1998-06-221801801701807,0001,800
1998-06-1920021019119113,0001,910
1998-06-182002002002004,0002,000
1998-06-171811811811811,0001,810
1998-06-162002002002001,0002,000
1998-06-081851851821825,0001,820
1998-06-051851851851851,0001,850
1998-06-041861861851857,0001,850
1998-06-031941941861862,0001,860
1998-06-021861861861861,0001,860
1998-06-012132132102109,0002,100
1998-05-282182182182189,0002,180
1998-05-271851851851858,0001,850
1998-05-261891891891891,0001,890
1998-05-251871871871876,0001,870
1998-05-221871871871873,0001,870
1998-05-211851861851864,0001,860
1998-05-182042042042041,0002,040
1998-05-131851901851904,0001,900
1998-05-121891901891903,0001,900
1998-05-111811811801804,0001,800
1998-05-081911911911911,0001,910
1998-05-062202202202204,0002,200
1998-04-282042042042044,0002,040
1998-04-271931931931931,0001,930
1998-04-241911911911911,0001,910
1998-04-2319019019019010,0001,900
1998-04-221911911911911,0001,910
1998-04-172212212212211,0002,210
1998-04-162012012012013,0002,010
1998-04-152002012002012,0002,010
1998-04-142102102102102,0002,100
1998-04-092102102102102,0002,100
1998-04-082052052052051,0002,050
1998-04-061952051952053,0002,050
1998-04-031911911911911,0001,910
1998-04-012202202202201,0002,200
1998-03-312202202202201,0002,200
1998-03-3024524524024011,0002,400
1998-03-2725025024024012,0002,400
1998-03-262302302302302,0002,300
1998-03-25226226225225286,0002,250
1998-03-242202202202202,0002,200
1998-03-232202212162165,0002,160
1998-03-202212212212211,0002,210
1998-03-182252252252252,0002,250
1998-03-162252252252253,0002,250
1998-03-122202202202204,0002,200
1998-03-1124825024524511,0002,450
1998-03-102402502402505,0002,500
1998-03-092262282262288,0002,280
1998-03-0622522522522512,0002,250
1998-03-052402402402402,0002,400
1998-03-042542552412416,0002,410
1998-03-032552552552557,0002,550
1998-03-0224825023523511,0002,350
1998-02-262252252252253,0002,250
1998-02-252252252252252,0002,250
1998-02-242202202202204,0002,200
1998-02-232202202202201,0002,200
1998-02-182302302302302,0002,300
1998-02-162302302302304,0002,300
1998-02-132502552502538,0002,530
1998-02-122502502452506,0002,500
1998-02-102252402252403,0002,400
1998-02-042302302302304,0002,300
1998-02-022352352352351,0002,350
1998-01-302452452302302,0002,300
1998-01-2925026024824811,0002,480
1998-01-2826026025525910,0002,590
1998-01-272402402352359,0002,350
1998-01-2620122520122511,0002,250
1998-01-232012092012018,0002,010
1998-01-222012012012013,0002,010
1998-01-2119020019020012,0002,000
1998-01-201901901891907,0001,900
1998-01-191901901901903,0001,900
1998-01-161651751651754,0001,750
1998-01-1316516516016010,0001,600
1998-01-121651651651652,0001,650
1998-01-091621621621622,0001,620
1998-01-081611611611611,0001,610
1998-01-071711711711711,0001,710
1998-01-061951951791793,0001,790
1998-01-051961961961964,0001,960

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