6772 東京コスモス電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2002-12-27 | 73 | 74 | 73 | 74 | 28,000 | 740 |
| 2002-12-26 | 68 | 72 | 68 | 71 | 25,000 | 710 |
| 2002-12-25 | 64 | 66 | 63 | 65 | 23,000 | 650 |
| 2002-12-24 | 66 | 66 | 62 | 62 | 86,000 | 620 |
| 2002-12-20 | 63 | 64 | 63 | 64 | 17,000 | 640 |
| 2002-12-19 | 62 | 63 | 62 | 63 | 21,000 | 630 |
| 2002-12-18 | 69 | 69 | 63 | 64 | 24,000 | 640 |
| 2002-12-17 | 70 | 71 | 63 | 67 | 99,000 | 670 |
| 2002-12-16 | 71 | 76 | 70 | 71 | 68,000 | 710 |
| 2002-12-13 | 62 | 75 | 62 | 75 | 129,000 | 750 |
| 2002-12-12 | 63 | 63 | 62 | 62 | 18,000 | 620 |
| 2002-12-11 | 63 | 64 | 63 | 64 | 10,000 | 640 |
| 2002-12-10 | 66 | 66 | 63 | 63 | 22,000 | 630 |
| 2002-12-09 | 64 | 67 | 62 | 62 | 32,000 | 620 |
| 2002-12-06 | 66 | 68 | 63 | 65 | 37,000 | 650 |
| 2002-12-05 | 67 | 68 | 66 | 67 | 18,000 | 670 |
| 2002-12-04 | 64 | 65 | 64 | 65 | 10,000 | 650 |
| 2002-12-03 | 65 | 68 | 64 | 64 | 44,000 | 640 |
| 2002-12-02 | 70 | 70 | 63 | 64 | 32,000 | 640 |
| 2002-11-29 | 71 | 71 | 60 | 70 | 47,000 | 700 |
| 2002-11-28 | 69 | 82 | 69 | 74 | 157,000 | 740 |
| 2002-11-27 | 65 | 66 | 64 | 66 | 29,000 | 660 |
| 2002-11-26 | 63 | 65 | 63 | 64 | 24,000 | 640 |
| 2002-11-25 | 65 | 65 | 64 | 65 | 16,000 | 650 |
| 2002-11-22 | 62 | 65 | 62 | 64 | 17,000 | 640 |
| 2002-11-21 | 61 | 63 | 61 | 63 | 6,000 | 630 |
| 2002-11-20 | 59 | 62 | 57 | 60 | 7,000 | 600 |
| 2002-11-19 | 60 | 64 | 60 | 64 | 8,000 | 640 |
| 2002-11-18 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-11-15 | 62 | 63 | 62 | 62 | 13,000 | 620 |
| 2002-11-14 | 67 | 67 | 64 | 64 | 13,000 | 640 |
| 2002-11-13 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2002-11-12 | 64 | 65 | 64 | 64 | 7,000 | 640 |
| 2002-11-11 | 62 | 64 | 62 | 64 | 13,000 | 640 |
| 2002-11-08 | 75 | 75 | 68 | 68 | 25,000 | 680 |
| 2002-11-07 | 74 | 74 | 68 | 70 | 9,000 | 700 |
| 2002-11-06 | 75 | 78 | 75 | 75 | 7,000 | 750 |
| 2002-11-05 | 75 | 80 | 72 | 75 | 34,000 | 750 |
| 2002-11-01 | 74 | 76 | 68 | 73 | 43,000 | 730 |
| 2002-10-31 | 65 | 76 | 61 | 75 | 35,000 | 750 |
| 2002-10-29 | 65 | 65 | 65 | 65 | 17,000 | 650 |
| 2002-10-28 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2002-10-25 | 57 | 60 | 57 | 60 | 9,000 | 600 |
| 2002-10-24 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-10-23 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2002-10-22 | 65 | 65 | 61 | 61 | 5,000 | 610 |
| 2002-10-21 | 65 | 65 | 61 | 61 | 8,000 | 610 |
| 2002-10-18 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2002-10-17 | 64 | 65 | 57 | 62 | 8,000 | 620 |
| 2002-10-16 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2002-10-15 | 63 | 65 | 63 | 65 | 3,000 | 650 |
| 2002-10-11 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-10-10 | 62 | 62 | 62 | 62 | 19,000 | 620 |
| 2002-10-09 | 63 | 63 | 62 | 62 | 3,000 | 620 |
| 2002-10-08 | 67 | 67 | 62 | 62 | 14,000 | 620 |
| 2002-10-07 | 68 | 68 | 68 | 68 | 9,000 | 680 |
| 2002-10-04 | 69 | 70 | 68 | 68 | 4,000 | 680 |
| 2002-10-03 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-10-02 | 70 | 72 | 70 | 71 | 10,000 | 710 |
| 2002-10-01 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2002-09-30 | 76 | 76 | 70 | 73 | 15,000 | 730 |
| 2002-09-27 | 70 | 74 | 70 | 71 | 13,000 | 710 |
| 2002-09-26 | 73 | 75 | 73 | 75 | 8,000 | 750 |
| 2002-09-25 | 68 | 78 | 68 | 78 | 4,000 | 780 |
| 2002-09-24 | 72 | 74 | 68 | 68 | 9,000 | 680 |
| 2002-09-20 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2002-09-19 | 74 | 75 | 71 | 71 | 21,000 | 710 |
| 2002-09-18 | 76 | 76 | 74 | 74 | 7,000 | 740 |
| 2002-09-17 | 80 | 81 | 74 | 74 | 11,000 | 740 |
| 2002-09-13 | 74 | 84 | 72 | 84 | 15,000 | 840 |
| 2002-09-12 | 74 | 74 | 68 | 68 | 8,000 | 680 |
| 2002-09-11 | 68 | 73 | 68 | 73 | 7,000 | 730 |
| 2002-09-10 | 75 | 75 | 68 | 68 | 6,000 | 680 |
| 2002-09-09 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-09-06 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-09-05 | 72 | 72 | 70 | 70 | 25,000 | 700 |
| 2002-09-04 | 71 | 71 | 71 | 71 | 14,000 | 710 |
| 2002-09-03 | 72 | 72 | 70 | 71 | 22,000 | 710 |
| 2002-09-02 | 79 | 79 | 74 | 75 | 12,000 | 750 |
| 2002-08-30 | 80 | 80 | 75 | 75 | 26,000 | 750 |
| 2002-08-29 | 81 | 81 | 78 | 78 | 7,000 | 780 |
| 2002-08-28 | 80 | 81 | 80 | 81 | 11,000 | 810 |
| 2002-08-27 | 78 | 82 | 73 | 82 | 29,000 | 820 |
| 2002-08-26 | 88 | 89 | 83 | 83 | 17,000 | 830 |
| 2002-08-23 | 86 | 89 | 85 | 85 | 26,000 | 850 |
| 2002-08-22 | 99 | 99 | 84 | 85 | 139,000 | 850 |
| 2002-08-21 | 87 | 102 | 87 | 99 | 237,000 | 990 |
| 2002-08-20 | 77 | 85 | 77 | 85 | 35,000 | 850 |
| 2002-08-19 | 79 | 79 | 77 | 77 | 2,000 | 770 |
| 2002-08-16 | 77 | 79 | 77 | 79 | 4,000 | 790 |
| 2002-08-15 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2002-08-14 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-08-13 | 71 | 80 | 71 | 80 | 2,000 | 800 |
| 2002-08-09 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2002-08-08 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 2002-08-07 | 75 | 80 | 75 | 80 | 5,000 | 800 |
| 2002-08-06 | 70 | 75 | 70 | 75 | 2,000 | 750 |
| 2002-08-05 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2002-08-02 | 78 | 78 | 75 | 75 | 10,000 | 750 |
| 2002-08-01 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2002-07-31 | 77 | 80 | 76 | 80 | 6,000 | 800 |
| 2002-07-30 | 77 | 77 | 76 | 76 | 3,000 | 760 |
| 2002-07-29 | 85 | 85 | 75 | 84 | 7,000 | 840 |
| 2002-07-26 | 76 | 80 | 76 | 80 | 6,000 | 800 |
| 2002-07-25 | 76 | 80 | 76 | 76 | 5,000 | 760 |
| 2002-07-24 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-07-23 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2002-07-22 | 73 | 74 | 73 | 74 | 4,000 | 740 |
| 2002-07-19 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2002-07-18 | 83 | 83 | 78 | 78 | 6,000 | 780 |
| 2002-07-17 | 85 | 85 | 70 | 78 | 27,000 | 780 |
| 2002-07-16 | 86 | 86 | 85 | 85 | 21,000 | 850 |
| 2002-07-15 | 95 | 95 | 85 | 86 | 15,000 | 860 |
| 2002-07-12 | 84 | 87 | 84 | 85 | 17,000 | 850 |
| 2002-07-11 | 81 | 86 | 81 | 82 | 76,000 | 820 |
| 2002-07-10 | 81 | 81 | 79 | 79 | 6,000 | 790 |
| 2002-07-09 | 82 | 82 | 76 | 76 | 19,000 | 760 |
| 2002-07-08 | 82 | 83 | 80 | 83 | 10,000 | 830 |
| 2002-07-05 | 77 | 81 | 77 | 81 | 9,000 | 810 |
| 2002-07-04 | 79 | 79 | 76 | 76 | 4,000 | 760 |
| 2002-07-03 | 79 | 79 | 75 | 75 | 23,000 | 750 |
| 2002-07-02 | 83 | 83 | 75 | 75 | 15,000 | 750 |
| 2002-06-28 | 82 | 82 | 80 | 80 | 8,000 | 800 |
| 2002-06-27 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2002-06-26 | 83 | 83 | 78 | 83 | 34,000 | 830 |
| 2002-06-25 | 82 | 85 | 78 | 78 | 14,000 | 780 |
| 2002-06-24 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2002-06-21 | 75 | 87 | 75 | 87 | 21,000 | 870 |
| 2002-06-20 | 82 | 82 | 76 | 80 | 21,000 | 800 |
| 2002-06-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-06-18 | 86 | 89 | 86 | 89 | 14,000 | 890 |
| 2002-06-17 | 90 | 90 | 83 | 84 | 10,000 | 840 |
| 2002-06-14 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2002-06-13 | 93 | 95 | 91 | 91 | 12,000 | 910 |
| 2002-06-12 | 91 | 91 | 90 | 91 | 9,000 | 910 |
| 2002-06-11 | 98 | 98 | 95 | 95 | 52,000 | 950 |
| 2002-06-10 | 97 | 97 | 94 | 94 | 14,000 | 940 |
| 2002-06-07 | 92 | 96 | 91 | 93 | 38,000 | 930 |
| 2002-06-06 | 97 | 103 | 92 | 97 | 135,000 | 970 |
| 2002-06-05 | 87 | 92 | 86 | 89 | 60,000 | 890 |
| 2002-06-04 | 86 | 87 | 85 | 85 | 17,000 | 850 |
| 2002-06-03 | 92 | 92 | 84 | 85 | 90,000 | 850 |
| 2002-05-31 | 87 | 95 | 85 | 92 | 310,000 | 920 |
| 2002-05-30 | 76 | 76 | 72 | 72 | 12,000 | 720 |
| 2002-05-29 | 82 | 82 | 76 | 78 | 28,000 | 780 |
| 2002-05-28 | 79 | 87 | 76 | 83 | 80,000 | 830 |
| 2002-05-27 | 78 | 78 | 74 | 78 | 86,000 | 780 |
| 2002-05-24 | 62 | 74 | 62 | 72 | 68,000 | 720 |
| 2002-05-23 | 65 | 67 | 60 | 63 | 34,000 | 630 |
| 2002-05-22 | 62 | 66 | 62 | 65 | 25,000 | 650 |
| 2002-05-21 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2002-05-20 | 62 | 62 | 61 | 61 | 12,000 | 610 |
| 2002-05-17 | 63 | 63 | 61 | 62 | 5,000 | 620 |
| 2002-05-16 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2002-05-15 | 60 | 63 | 60 | 60 | 9,000 | 600 |
| 2002-05-14 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2002-05-13 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-05-10 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2002-05-09 | 60 | 61 | 60 | 60 | 5,000 | 600 |
| 2002-05-07 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2002-05-02 | 60 | 62 | 60 | 62 | 10,000 | 620 |
| 2002-04-30 | 61 | 63 | 61 | 61 | 7,000 | 610 |
| 2002-04-26 | 66 | 67 | 63 | 63 | 16,000 | 630 |
| 2002-04-25 | 62 | 65 | 62 | 65 | 21,000 | 650 |
| 2002-04-24 | 63 | 63 | 61 | 62 | 30,000 | 620 |
| 2002-04-23 | 63 | 63 | 62 | 62 | 8,000 | 620 |
| 2002-04-22 | 62 | 63 | 62 | 63 | 12,000 | 630 |
| 2002-04-19 | 61 | 62 | 61 | 62 | 8,000 | 620 |
| 2002-04-18 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2002-04-17 | 60 | 61 | 60 | 61 | 12,000 | 610 |
| 2002-04-16 | 62 | 62 | 60 | 60 | 8,000 | 600 |
| 2002-04-15 | 60 | 62 | 60 | 61 | 13,000 | 610 |
| 2002-04-12 | 65 | 65 | 61 | 61 | 12,000 | 610 |
| 2002-04-11 | 62 | 64 | 59 | 64 | 37,000 | 640 |
| 2002-04-10 | 62 | 62 | 59 | 62 | 12,000 | 620 |
| 2002-04-09 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2002-04-05 | 59 | 63 | 59 | 63 | 20,000 | 630 |
| 2002-04-04 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2002-04-03 | 62 | 62 | 58 | 58 | 2,000 | 580 |
| 2002-04-02 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2002-04-01 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2002-03-29 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2002-03-28 | 63 | 63 | 62 | 63 | 29,000 | 630 |
| 2002-03-27 | 62 | 64 | 57 | 64 | 27,000 | 640 |
| 2002-03-26 | 62 | 64 | 62 | 62 | 8,000 | 620 |
| 2002-03-25 | 62 | 62 | 61 | 62 | 21,000 | 620 |
| 2002-03-22 | 60 | 61 | 59 | 61 | 5,000 | 610 |
| 2002-03-20 | 59 | 60 | 59 | 59 | 21,000 | 590 |
| 2002-03-19 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2002-03-18 | 59 | 60 | 57 | 57 | 16,000 | 570 |
| 2002-03-15 | 59 | 59 | 56 | 58 | 5,000 | 580 |
| 2002-03-14 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-03-13 | 62 | 62 | 58 | 58 | 22,000 | 580 |
| 2002-03-12 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2002-03-11 | 59 | 63 | 58 | 63 | 25,000 | 630 |
| 2002-03-08 | 64 | 64 | 59 | 59 | 12,000 | 590 |
| 2002-03-07 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2002-03-06 | 59 | 59 | 58 | 58 | 8,000 | 580 |
| 2002-03-05 | 66 | 66 | 61 | 62 | 43,000 | 620 |
| 2002-03-04 | 59 | 70 | 59 | 66 | 130,000 | 660 |
| 2002-03-01 | 55 | 58 | 55 | 58 | 20,000 | 580 |
| 2002-02-28 | 57 | 58 | 56 | 58 | 12,000 | 580 |
| 2002-02-27 | 55 | 57 | 55 | 55 | 17,000 | 550 |
| 2002-02-26 | 55 | 57 | 55 | 55 | 18,000 | 550 |
| 2002-02-25 | 57 | 57 | 55 | 56 | 12,000 | 560 |
| 2002-02-22 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-02-21 | 59 | 59 | 55 | 55 | 24,000 | 550 |
| 2002-02-20 | 59 | 60 | 59 | 60 | 14,000 | 600 |
| 2002-02-19 | 57 | 60 | 57 | 60 | 22,000 | 600 |
| 2002-02-18 | 57 | 58 | 57 | 58 | 11,000 | 580 |
| 2002-02-15 | 53 | 58 | 53 | 58 | 11,000 | 580 |
| 2002-02-14 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-02-12 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2002-02-08 | 57 | 57 | 57 | 57 | 6,000 | 570 |
| 2002-02-06 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2002-02-05 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2002-02-04 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-02-01 | 53 | 53 | 53 | 53 | 7,000 | 530 |
| 2002-01-31 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-01-30 | 55 | 60 | 55 | 60 | 4,000 | 600 |
| 2002-01-29 | 60 | 65 | 60 | 60 | 43,000 | 600 |
| 2002-01-28 | 55 | 55 | 53 | 55 | 18,000 | 550 |
| 2002-01-25 | 53 | 55 | 53 | 53 | 9,000 | 530 |
| 2002-01-24 | 53 | 54 | 53 | 53 | 5,000 | 530 |
| 2002-01-23 | 51 | 56 | 51 | 52 | 7,000 | 520 |
| 2002-01-22 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2002-01-21 | 57 | 57 | 50 | 50 | 9,000 | 500 |
| 2002-01-18 | 55 | 55 | 55 | 55 | 9,000 | 550 |
| 2002-01-17 | 56 | 56 | 55 | 55 | 7,000 | 550 |
| 2002-01-16 | 56 | 56 | 55 | 56 | 10,000 | 560 |
| 2002-01-15 | 56 | 61 | 55 | 61 | 9,000 | 610 |
| 2002-01-11 | 60 | 64 | 56 | 64 | 7,000 | 640 |
| 2002-01-10 | 66 | 66 | 60 | 64 | 10,000 | 640 |
| 2002-01-09 | 55 | 67 | 55 | 67 | 33,000 | 670 |
| 2002-01-08 | 61 | 61 | 54 | 60 | 15,000 | 600 |
| 2002-01-07 | 55 | 61 | 52 | 61 | 10,000 | 610 |
| 2002-01-04 | 66 | 66 | 61 | 61 | 11,000 | 610 |
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
