6772 東京コスモス電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 169 | 170 | 169 | 170 | 28,000 | 1,700 |
| 1999-12-29 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 1999-12-28 | 170 | 170 | 143 | 143 | 6,000 | 1,430 |
| 1999-12-27 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 1999-12-24 | 149 | 149 | 140 | 140 | 9,000 | 1,400 |
| 1999-12-22 | 145 | 147 | 141 | 147 | 9,000 | 1,470 |
| 1999-12-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-12-20 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-12-17 | 160 | 160 | 153 | 153 | 4,000 | 1,530 |
| 1999-12-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-12-15 | 150 | 150 | 145 | 150 | 9,000 | 1,500 |
| 1999-12-14 | 147 | 150 | 147 | 147 | 4,000 | 1,470 |
| 1999-12-10 | 156 | 156 | 145 | 145 | 14,000 | 1,450 |
| 1999-12-09 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 1999-12-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-12-07 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 1999-12-06 | 160 | 165 | 160 | 160 | 3,000 | 1,600 |
| 1999-12-03 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 1999-12-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-12-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-11-30 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1999-11-29 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1999-11-25 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 1999-11-24 | 160 | 165 | 160 | 164 | 5,000 | 1,640 |
| 1999-11-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-11-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-11-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-11-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-11-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-11-15 | 155 | 155 | 145 | 145 | 8,000 | 1,450 |
| 1999-11-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-11-11 | 170 | 170 | 135 | 135 | 6,000 | 1,350 |
| 1999-11-10 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1999-11-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-11-05 | 173 | 173 | 170 | 172 | 8,000 | 1,720 |
| 1999-11-04 | 173 | 175 | 172 | 173 | 8,000 | 1,730 |
| 1999-11-02 | 190 | 190 | 170 | 170 | 5,000 | 1,700 |
| 1999-11-01 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 1999-10-29 | 190 | 190 | 182 | 182 | 3,000 | 1,820 |
| 1999-10-28 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 1999-10-27 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1999-10-26 | 185 | 185 | 181 | 181 | 4,000 | 1,810 |
| 1999-10-25 | 188 | 190 | 188 | 190 | 7,000 | 1,900 |
| 1999-10-22 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1999-10-21 | 184 | 184 | 180 | 180 | 15,000 | 1,800 |
| 1999-10-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-10-19 | 185 | 185 | 175 | 176 | 5,000 | 1,760 |
| 1999-10-18 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1999-10-15 | 195 | 196 | 195 | 196 | 8,000 | 1,960 |
| 1999-10-14 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1999-10-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-10-12 | 195 | 197 | 195 | 197 | 3,000 | 1,970 |
| 1999-10-08 | 199 | 199 | 190 | 190 | 6,000 | 1,900 |
| 1999-10-07 | 183 | 196 | 183 | 195 | 7,000 | 1,950 |
| 1999-10-06 | 182 | 182 | 180 | 181 | 21,000 | 1,810 |
| 1999-10-05 | 185 | 185 | 181 | 181 | 6,000 | 1,810 |
| 1999-10-04 | 198 | 198 | 180 | 180 | 3,000 | 1,800 |
| 1999-10-01 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1999-09-30 | 200 | 200 | 176 | 196 | 6,000 | 1,960 |
| 1999-09-29 | 189 | 189 | 185 | 185 | 6,000 | 1,850 |
| 1999-09-28 | 200 | 200 | 178 | 179 | 5,000 | 1,790 |
| 1999-09-24 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
| 1999-09-22 | 175 | 185 | 175 | 185 | 6,000 | 1,850 |
| 1999-09-21 | 196 | 196 | 190 | 190 | 14,000 | 1,900 |
| 1999-09-20 | 205 | 205 | 190 | 191 | 12,000 | 1,910 |
| 1999-09-17 | 200 | 203 | 200 | 203 | 7,000 | 2,030 |
| 1999-09-14 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-09-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-09-10 | 201 | 205 | 201 | 205 | 2,000 | 2,050 |
| 1999-09-09 | 200 | 203 | 200 | 202 | 5,000 | 2,020 |
| 1999-09-08 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-09-07 | 202 | 202 | 198 | 198 | 4,000 | 1,980 |
| 1999-09-06 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 1999-09-03 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-09-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-09-01 | 200 | 210 | 200 | 210 | 3,000 | 2,100 |
| 1999-08-31 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 1999-08-30 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1999-08-27 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1999-08-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-08-25 | 210 | 210 | 200 | 200 | 6,000 | 2,000 |
| 1999-08-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-08-23 | 200 | 201 | 190 | 190 | 16,000 | 1,900 |
| 1999-08-20 | 210 | 210 | 200 | 200 | 6,000 | 2,000 |
| 1999-08-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-08-18 | 230 | 230 | 220 | 220 | 2,000 | 2,200 |
| 1999-08-17 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 1999-08-16 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-08-13 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 1999-08-12 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1999-08-10 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 1999-08-09 | 219 | 230 | 219 | 230 | 2,000 | 2,300 |
| 1999-08-06 | 210 | 210 | 195 | 195 | 2,000 | 1,950 |
| 1999-08-05 | 205 | 214 | 197 | 214 | 11,000 | 2,140 |
| 1999-08-04 | 217 | 217 | 192 | 210 | 7,000 | 2,100 |
| 1999-08-03 | 230 | 230 | 225 | 225 | 3,000 | 2,250 |
| 1999-08-02 | 210 | 240 | 210 | 235 | 9,000 | 2,350 |
| 1999-07-30 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-07-29 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1999-07-28 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1999-07-27 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-07-26 | 230 | 240 | 230 | 230 | 7,000 | 2,300 |
| 1999-07-23 | 230 | 230 | 215 | 225 | 8,000 | 2,250 |
| 1999-07-22 | 210 | 216 | 210 | 210 | 8,000 | 2,100 |
| 1999-07-21 | 240 | 240 | 230 | 230 | 7,000 | 2,300 |
| 1999-07-19 | 245 | 245 | 240 | 245 | 30,000 | 2,450 |
| 1999-07-16 | 260 | 260 | 245 | 245 | 25,000 | 2,450 |
| 1999-07-15 | 260 | 265 | 245 | 255 | 58,000 | 2,550 |
| 1999-07-14 | 244 | 265 | 235 | 250 | 90,000 | 2,500 |
| 1999-07-13 | 223 | 224 | 215 | 224 | 42,000 | 2,240 |
| 1999-07-12 | 210 | 210 | 185 | 185 | 14,000 | 1,850 |
| 1999-07-09 | 218 | 218 | 208 | 208 | 25,000 | 2,080 |
| 1999-07-08 | 195 | 214 | 192 | 213 | 24,000 | 2,130 |
| 1999-07-07 | 192 | 192 | 190 | 190 | 15,000 | 1,900 |
| 1999-07-06 | 191 | 195 | 191 | 191 | 11,000 | 1,910 |
| 1999-07-05 | 200 | 200 | 190 | 190 | 25,000 | 1,900 |
| 1999-07-02 | 205 | 205 | 195 | 195 | 17,000 | 1,950 |
| 1999-07-01 | 196 | 209 | 196 | 209 | 10,000 | 2,090 |
| 1999-06-30 | 195 | 205 | 193 | 195 | 15,000 | 1,950 |
| 1999-06-29 | 191 | 195 | 191 | 193 | 10,000 | 1,930 |
| 1999-06-28 | 191 | 195 | 190 | 190 | 10,000 | 1,900 |
| 1999-06-25 | 192 | 192 | 190 | 191 | 14,000 | 1,910 |
| 1999-06-24 | 190 | 192 | 182 | 191 | 38,000 | 1,910 |
| 1999-06-23 | 210 | 215 | 190 | 192 | 47,000 | 1,920 |
| 1999-06-22 | 195 | 210 | 195 | 210 | 83,000 | 2,100 |
| 1999-06-21 | 180 | 196 | 180 | 190 | 27,000 | 1,900 |
| 1999-06-18 | 175 | 179 | 175 | 179 | 24,000 | 1,790 |
| 1999-06-17 | 170 | 171 | 165 | 171 | 8,000 | 1,710 |
| 1999-06-16 | 168 | 170 | 160 | 160 | 11,000 | 1,600 |
| 1999-06-15 | 165 | 168 | 162 | 168 | 10,000 | 1,680 |
| 1999-06-14 | 163 | 168 | 163 | 167 | 8,000 | 1,670 |
| 1999-06-11 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 1999-06-10 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1999-06-09 | 158 | 160 | 156 | 156 | 11,000 | 1,560 |
| 1999-06-08 | 150 | 155 | 150 | 150 | 9,000 | 1,500 |
| 1999-06-07 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 1999-06-03 | 154 | 154 | 150 | 150 | 4,000 | 1,500 |
| 1999-06-02 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1999-06-01 | 141 | 141 | 140 | 140 | 11,000 | 1,400 |
| 1999-05-31 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-05-28 | 155 | 160 | 150 | 150 | 7,000 | 1,500 |
| 1999-05-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1999-05-26 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 1999-05-25 | 150 | 150 | 128 | 128 | 17,000 | 1,280 |
| 1999-05-24 | 158 | 158 | 150 | 150 | 10,000 | 1,500 |
| 1999-05-21 | 161 | 162 | 161 | 162 | 8,000 | 1,620 |
| 1999-05-20 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-05-19 | 160 | 160 | 150 | 151 | 10,000 | 1,510 |
| 1999-05-18 | 164 | 164 | 162 | 162 | 5,000 | 1,620 |
| 1999-05-17 | 156 | 160 | 151 | 151 | 14,000 | 1,510 |
| 1999-05-14 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 1999-05-13 | 164 | 164 | 160 | 160 | 9,000 | 1,600 |
| 1999-05-12 | 164 | 164 | 164 | 164 | 13,000 | 1,640 |
| 1999-05-11 | 161 | 162 | 161 | 162 | 4,000 | 1,620 |
| 1999-05-10 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 1999-05-07 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 1999-05-06 | 168 | 168 | 167 | 167 | 2,000 | 1,670 |
| 1999-04-30 | 166 | 166 | 153 | 153 | 5,000 | 1,530 |
| 1999-04-28 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1999-04-27 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1999-04-26 | 152 | 156 | 152 | 156 | 7,000 | 1,560 |
| 1999-04-23 | 170 | 170 | 150 | 150 | 7,000 | 1,500 |
| 1999-04-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-04-21 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 1999-04-20 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 1999-04-19 | 160 | 165 | 160 | 160 | 3,000 | 1,600 |
| 1999-04-16 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 1999-04-15 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 1999-04-14 | 164 | 165 | 155 | 155 | 17,000 | 1,550 |
| 1999-04-13 | 170 | 170 | 164 | 164 | 5,000 | 1,640 |
| 1999-04-12 | 175 | 175 | 160 | 175 | 10,000 | 1,750 |
| 1999-04-09 | 185 | 200 | 178 | 181 | 44,000 | 1,810 |
| 1999-04-08 | 160 | 178 | 160 | 175 | 58,000 | 1,750 |
| 1999-04-07 | 150 | 160 | 150 | 160 | 34,000 | 1,600 |
| 1999-04-06 | 147 | 148 | 141 | 145 | 19,000 | 1,450 |
| 1999-04-05 | 143 | 143 | 135 | 142 | 10,000 | 1,420 |
| 1999-04-02 | 134 | 140 | 134 | 140 | 22,000 | 1,400 |
| 1999-04-01 | 135 | 135 | 134 | 134 | 8,000 | 1,340 |
| 1999-03-31 | 140 | 140 | 134 | 134 | 6,000 | 1,340 |
| 1999-03-30 | 128 | 130 | 125 | 130 | 7,000 | 1,300 |
| 1999-03-29 | 134 | 134 | 127 | 128 | 10,000 | 1,280 |
| 1999-03-26 | 135 | 135 | 127 | 130 | 19,000 | 1,300 |
| 1999-03-25 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 1999-03-24 | 140 | 140 | 130 | 130 | 19,000 | 1,300 |
| 1999-03-23 | 140 | 150 | 136 | 140 | 70,000 | 1,400 |
| 1999-03-19 | 140 | 140 | 130 | 135 | 15,000 | 1,350 |
| 1999-03-18 | 130 | 139 | 127 | 130 | 25,000 | 1,300 |
| 1999-03-17 | 128 | 132 | 128 | 130 | 15,000 | 1,300 |
| 1999-03-16 | 130 | 130 | 126 | 127 | 14,000 | 1,270 |
| 1999-03-15 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 1999-03-12 | 128 | 130 | 126 | 130 | 11,000 | 1,300 |
| 1999-03-11 | 127 | 130 | 125 | 125 | 22,000 | 1,250 |
| 1999-03-10 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 1999-03-09 | 125 | 130 | 125 | 129 | 5,000 | 1,290 |
| 1999-03-08 | 123 | 125 | 123 | 125 | 12,000 | 1,250 |
| 1999-03-05 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1999-03-04 | 123 | 123 | 121 | 121 | 2,000 | 1,210 |
| 1999-03-02 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 1999-03-01 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-02-26 | 130 | 130 | 122 | 130 | 14,000 | 1,300 |
| 1999-02-25 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1999-02-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-02-23 | 123 | 130 | 123 | 130 | 2,000 | 1,300 |
| 1999-02-22 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 1999-02-19 | 122 | 122 | 121 | 121 | 5,000 | 1,210 |
| 1999-02-18 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 1999-02-17 | 142 | 142 | 122 | 122 | 7,000 | 1,220 |
| 1999-02-16 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 1999-02-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-02-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-02-10 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 1999-02-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-02-03 | 126 | 126 | 123 | 123 | 7,000 | 1,230 |
| 1999-02-01 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 1999-01-29 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 1999-01-28 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1999-01-27 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1999-01-26 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 1999-01-25 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 1999-01-22 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1999-01-20 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1999-01-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-01-18 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 1999-01-14 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 1999-01-13 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1999-01-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-01-11 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 1999-01-08 | 133 | 133 | 125 | 125 | 17,000 | 1,250 |
| 1999-01-07 | 138 | 138 | 130 | 130 | 6,000 | 1,300 |
| 1999-01-06 | 123 | 123 | 123 | 123 | 15,000 | 1,230 |
| 1999-01-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
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
