コスモスイニシア(8844)の株価時系列情報
コスモスイニシア(8844)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 0 | 6,000 | 6,000 | 6,000 | 120,000 |
| 1989/12/28 | 0 | 5,600 | 5,400 | 5,600 | 331,000 |
| 1989/12/27 | 0 | 5,200 | 4,850 | 5,200 | 136,000 |
| 1989/12/26 | 0 | 4,800 | 4,610 | 4,800 | 118,000 |
| 1989/12/25 | 0 | 4,510 | 4,200 | 4,510 | 106,000 |
| 1989/12/22 | 0 | 4,100 | 4,010 | 4,100 | 130,000 |
| 1989/12/21 | 0 | 4,000 | 3,890 | 4,000 | 44,000 |
| 1989/12/20 | 0 | 3,890 | 3,870 | 3,890 | 7,000 |
| 1989/12/19 | 0 | 3,890 | 3,850 | 3,890 | 16,000 |
| 1989/12/18 | 0 | 3,880 | 3,840 | 3,850 | 18,000 |
| 1989/12/15 | 0 | 3,890 | 3,870 | 3,890 | 13,000 |
| 1989/12/14 | 0 | 3,900 | 3,870 | 3,870 | 8,000 |
| 1989/12/13 | 0 | 3,900 | 3,860 | 3,890 | 13,000 |
| 1989/12/12 | 0 | 3,900 | 3,860 | 3,860 | 26,000 |
| 1989/12/11 | 0 | 3,960 | 3,870 | 3,900 | 22,000 |
| 1989/12/08 | 0 | 4,000 | 3,950 | 4,000 | 21,000 |
| 1989/12/07 | 0 | 4,000 | 3,990 | 4,000 | 10,000 |
| 1989/12/06 | 0 | 4,000 | 3,990 | 3,990 | 14,000 |
| 1989/12/05 | 0 | 4,000 | 3,960 | 4,000 | 9,000 |
| 1989/12/04 | 0 | 4,000 | 3,980 | 4,000 | 14,000 |
| 1989/12/01 | 0 | 3,950 | 3,900 | 3,950 | 7,000 |
| 1989/11/30 | 0 | 3,900 | 3,900 | 3,900 | 13,000 |
| 1989/11/29 | 0 | 3,900 | 3,880 | 3,900 | 18,000 |
| 1989/11/28 | 0 | 3,880 | 3,870 | 3,880 | 16,000 |
| 1989/11/27 | 0 | 3,870 | 3,850 | 3,870 | 14,000 |
| 1989/11/24 | 0 | 3,900 | 3,850 | 3,850 | 4,000 |
| 1989/11/22 | 0 | 3,950 | 3,850 | 3,950 | 11,000 |
| 1989/11/21 | 0 | 4,000 | 3,800 | 3,800 | 16,000 |
| 1989/11/20 | 0 | 4,000 | 3,970 | 4,000 | 8,000 |
| 1989/11/17 | 0 | 3,940 | 3,800 | 3,940 | 28,000 |
| 1989/11/16 | 0 | 3,800 | 3,720 | 3,800 | 8,000 |
| 1989/11/15 | 0 | 3,750 | 3,700 | 3,750 | 3,000 |
| 1989/11/14 | 0 | 3,840 | 3,800 | 3,800 | 7,000 |
| 1989/11/13 | 0 | 3,840 | 3,800 | 3,800 | 7,000 |
| 1989/11/10 | 0 | 3,890 | 3,810 | 3,890 | 6,000 |
| 1989/11/09 | 0 | 3,830 | 3,810 | 3,810 | 6,000 |
| 1989/11/08 | 0 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1989/11/07 | 0 | 3,850 | 3,850 | 3,850 | 3,000 |
| 1989/11/06 | 0 | 3,850 | 3,850 | 3,850 | 4,000 |
| 1989/11/02 | 0 | 3,860 | 3,850 | 3,850 | 2,000 |
| 1989/11/01 | 0 | 3,890 | 3,880 | 3,880 | 8,000 |
| 1989/10/31 | 0 | 3,890 | 3,890 | 3,890 | 5,000 |
| 1989/10/30 | 0 | 3,990 | 3,950 | 3,950 | 4,000 |
| 1989/10/27 | 0 | 4,050 | 4,000 | 4,000 | 18,000 |
| 1989/10/26 | 0 | 4,100 | 4,090 | 4,100 | 29,000 |
| 1989/10/25 | 0 | 4,150 | 3,950 | 4,100 | 76,000 |
| 1989/10/24 | 0 | 3,960 | 3,950 | 3,950 | 7,000 |
| 1989/10/23 | 0 | 3,990 | 3,970 | 3,970 | 4,000 |
| 1989/10/20 | 0 | 4,000 | 4,000 | 4,000 | 53,000 |
| 1989/10/19 | 0 | 4,000 | 3,950 | 4,000 | 5,000 |
| 1989/10/18 | 0 | 4,100 | 3,850 | 4,100 | 55,000 |
| 1989/10/17 | 0 | 4,000 | 3,910 | 4,000 | 36,000 |
| 1989/10/16 | 0 | 3,950 | 3,900 | 3,900 | 8,000 |
| 1989/10/13 | 0 | 4,000 | 3,950 | 4,000 | 49,000 |
| 1989/10/12 | 0 | 4,070 | 3,990 | 4,000 | 57,000 |
| 1989/10/11 | 0 | 4,100 | 4,010 | 4,050 | 63,000 |
| 1989/10/09 | 0 | 4,050 | 3,950 | 4,000 | 79,000 |
| 1989/10/06 | 0 | 3,960 | 3,650 | 3,810 | 50,000 |
| 1989/10/05 | 0 | 3,650 | 3,610 | 3,650 | 19,000 |
| 1989/10/04 | 0 | 3,650 | 3,600 | 3,600 | 11,000 |
| 1989/10/03 | 0 | 3,650 | 3,600 | 3,650 | 15,000 |
| 1989/10/02 | 0 | 3,700 | 3,600 | 3,600 | 8,000 |
| 1989/09/29 | 0 | 3,710 | 3,680 | 3,700 | 28,000 |
| 1989/09/28 | 0 | 3,800 | 3,670 | 3,700 | 28,000 |
| 1989/09/27 | 0 | 3,900 | 3,790 | 3,790 | 364,000 |
| 1989/09/26 | 0 | 3,900 | 3,850 | 3,900 | 46,000 |
| 1989/09/25 | 0 | 3,900 | 3,800 | 3,900 | 102,000 |
| 1989/09/22 | 0 | 4,010 | 3,850 | 3,850 | 108,000 |
| 1989/09/21 | 0 | 3,970 | 3,610 | 3,950 | 110,000 |
| 1989/09/20 | 0 | 3,580 | 3,150 | 3,580 | 46,000 |
| 1989/09/19 | 0 | 3,100 | 3,010 | 3,100 | 32,000 |
| 1989/09/18 | 0 | 2,830 | 2,700 | 2,810 | 19,000 |
| 1989/09/14 | 0 | 2,700 | 2,680 | 2,690 | 13,000 |
| 1989/09/13 | 0 | 2,710 | 2,680 | 2,700 | 37,000 |
| 1989/09/12 | 0 | 2,700 | 2,690 | 2,700 | 7,000 |
| 1989/09/11 | 0 | 2,720 | 2,690 | 2,690 | 21,000 |
| 1989/09/08 | 0 | 2,780 | 2,710 | 2,710 | 41,000 |
| 1989/09/07 | 0 | 2,790 | 2,690 | 2,760 | 37,000 |
| 1989/09/06 | 0 | 2,700 | 2,650 | 2,700 | 12,000 |
| 1989/09/05 | 0 | 2,650 | 2,640 | 2,640 | 8,000 |
| 1989/09/04 | 0 | 2,650 | 2,650 | 2,650 | 5,000 |
| 1989/09/01 | 0 | 2,650 | 2,640 | 2,640 | 2,000 |
| 1989/08/31 | 0 | 2,650 | 2,630 | 2,650 | 10,000 |
| 1989/08/30 | 0 | 2,650 | 2,630 | 2,650 | 4,000 |
| 1989/08/29 | 0 | 2,650 | 2,630 | 2,630 | 8,000 |
| 1989/08/28 | 0 | 2,660 | 2,650 | 2,650 | 9,000 |
| 1989/08/25 | 0 | 2,610 | 2,600 | 2,600 | 10,000 |
| 1989/08/24 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1989/08/23 | 0 | 2,650 | 2,600 | 2,650 | 7,000 |
| 1989/08/22 | 0 | 2,650 | 2,650 | 2,650 | 14,000 |
| 1989/08/21 | 0 | 2,650 | 2,640 | 2,640 | 3,000 |
| 1989/08/18 | 0 | 2,710 | 2,650 | 2,650 | 12,000 |
| 1989/08/17 | 0 | 2,700 | 2,690 | 2,700 | 15,000 |
| 1989/08/16 | 0 | 2,690 | 2,640 | 2,650 | 3,000 |
| 1989/08/15 | 0 | 2,690 | 2,690 | 2,690 | 2,000 |
| 1989/08/14 | 0 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1989/08/11 | 0 | 2,700 | 2,580 | 2,700 | 5,000 |
| 1989/08/10 | 0 | 2,580 | 2,550 | 2,580 | 17,000 |
| 1989/08/09 | 0 | 2,550 | 2,550 | 2,550 | 7,000 |
| 1989/08/07 | 0 | 2,530 | 2,510 | 2,510 | 4,000 |
| 1989/08/04 | 0 | 2,530 | 2,530 | 2,530 | 3,000 |
| 1989/08/03 | 0 | 2,540 | 2,530 | 2,540 | 4,000 |
| 1989/08/02 | 0 | 2,560 | 2,550 | 2,550 | 17,000 |
| 1989/08/01 | 0 | 2,560 | 2,550 | 2,550 | 13,000 |
| 1989/07/31 | 0 | 2,580 | 2,550 | 2,550 | 9,000 |
| 1989/07/28 | 0 | 2,590 | 2,500 | 2,590 | 24,000 |
| 1989/07/27 | 0 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1989/07/26 | 0 | 2,510 | 2,500 | 2,500 | 6,000 |
| 1989/07/25 | 0 | 2,510 | 2,500 | 2,510 | 3,000 |
| 1989/07/24 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/07/21 | 0 | 2,540 | 2,510 | 2,510 | 7,000 |
| 1989/07/19 | 0 | 2,530 | 2,510 | 2,530 | 6,000 |
| 1989/07/18 | 0 | 2,510 | 2,510 | 2,510 | 2,000 |
| 1989/07/17 | 0 | 2,530 | 2,510 | 2,510 | 11,000 |
| 1989/07/13 | 0 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1989/07/12 | 0 | 2,560 | 2,550 | 2,550 | 4,000 |
| 1989/07/11 | 0 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1989/07/06 | 0 | 2,550 | 2,500 | 2,500 | 11,000 |
| 1989/07/05 | 0 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1989/07/04 | 0 | 2,600 | 2,510 | 2,510 | 21,000 |
| 1989/07/03 | 0 | 2,520 | 2,510 | 2,520 | 5,000 |
| 1989/06/30 | 0 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1989/06/29 | 0 | 2,510 | 2,510 | 2,510 | 4,000 |
| 1989/06/27 | 0 | 2,600 | 2,570 | 2,570 | 11,000 |
| 1989/06/23 | 0 | 2,650 | 2,650 | 2,650 | 8,000 |
| 1989/06/22 | 0 | 2,620 | 2,590 | 2,620 | 5,000 |
| 1989/06/20 | 0 | 2,600 | 2,560 | 2,560 | 11,000 |
| 1989/06/19 | 0 | 2,610 | 2,610 | 2,610 | 1,000 |
| 1989/06/16 | 0 | 2,600 | 2,600 | 2,600 | 11,000 |
| 1989/06/15 | 0 | 2,620 | 2,600 | 2,620 | 20,000 |
| 1989/06/13 | 0 | 2,620 | 2,620 | 2,620 | 2,000 |
| 1989/06/12 | 0 | 2,750 | 2,700 | 2,750 | 3,000 |
| 1989/06/09 | 0 | 2,650 | 2,650 | 2,650 | 11,000 |
| 1989/06/08 | 0 | 2,610 | 2,610 | 2,610 | 2,000 |
| 1989/06/07 | 0 | 2,700 | 2,600 | 2,600 | 6,000 |
| 1989/06/05 | 0 | 2,800 | 2,500 | 2,500 | 29,000 |
| 1989/06/02 | 0 | 2,790 | 2,760 | 2,760 | 11,000 |
| 1989/06/01 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1989/05/31 | 0 | 2,850 | 2,710 | 2,800 | 41,000 |
| 1989/05/30 | 0 | 2,900 | 2,800 | 2,800 | 48,000 |
| 1989/05/29 | 0 | 2,840 | 2,840 | 2,840 | 10,000 |
| 1989/05/26 | 0 | 2,800 | 2,790 | 2,800 | 14,000 |
| 1989/05/25 | 0 | 2,800 | 2,750 | 2,790 | 30,000 |
| 1989/05/24 | 0 | 2,790 | 2,560 | 2,790 | 29,000 |
| 1989/05/23 | 0 | 2,690 | 2,560 | 2,560 | 21,000 |
| 1989/05/22 | 0 | 2,550 | 2,500 | 2,500 | 18,000 |
| 1989/05/19 | 0 | 2,580 | 2,500 | 2,510 | 73,000 |
| 1989/05/17 | 0 | 2,520 | 2,500 | 2,500 | 28,000 |
| 1989/05/15 | 0 | 2,600 | 2,590 | 2,590 | 2,000 |
| 1989/05/12 | 0 | 2,650 | 2,600 | 2,600 | 39,000 |
| 1989/05/11 | 0 | 2,680 | 2,610 | 2,610 | 2,000 |
| 1989/05/10 | 0 | 2,700 | 2,600 | 2,600 | 2,000 |
| 1989/05/09 | 0 | 2,850 | 2,420 | 2,850 | 33,000 |
| 1989/05/08 | 0 | 2,850 | 2,700 | 2,750 | 9,000 |
| 1989/05/02 | 0 | 2,840 | 2,840 | 2,840 | 6,000 |
| 1989/04/28 | 0 | 2,800 | 2,600 | 2,800 | 23,000 |
| 1989/04/27 | 0 | 2,700 | 2,600 | 2,700 | 5,000 |
| 1989/04/26 | 0 | 2,510 | 2,510 | 2,510 | 4,000 |
| 1989/04/25 | 0 | 2,550 | 2,460 | 2,550 | 4,000 |
| 1989/04/25 | 1 -> 1.07 分割 | ||||
| 1989/04/24 | 0 | 2,600 | 2,440 | 2,440 | 22,000 |
| 1989/04/21 | 0 | 2,530 | 2,510 | 2,530 | 17,000 |
| 1989/04/20 | 0 | 2,550 | 2,500 | 2,550 | 10,000 |
| 1989/04/19 | 0 | 2,530 | 2,500 | 2,510 | 26,000 |
| 1989/04/18 | 0 | 2,600 | 2,500 | 2,510 | 24,000 |
| 1989/04/17 | 0 | 2,600 | 2,550 | 2,550 | 8,000 |
| 1989/04/14 | 0 | 2,550 | 2,500 | 2,500 | 17,000 |
| 1989/04/12 | 0 | 2,450 | 2,400 | 2,400 | 3,000 |
| 1989/04/11 | 0 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1989/04/10 | 0 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1989/04/07 | 0 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1989/04/06 | 0 | 2,550 | 2,500 | 2,500 | 8,000 |
| 1989/04/05 | 0 | 2,550 | 2,500 | 2,500 | 9,000 |
| 1989/04/04 | 0 | 2,550 | 2,310 | 2,550 | 8,000 |
| 1989/04/03 | 0 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1989/03/30 | 0 | 2,300 | 2,290 | 2,300 | 3,000 |
| 1989/03/29 | 0 | 2,300 | 2,200 | 2,300 | 7,000 |
| 1989/03/28 | 0 | 2,150 | 2,100 | 2,110 | 12,000 |
| 1989/03/27 | 0 | 2,200 | 2,100 | 2,110 | 16,000 |
| 1989/03/24 | 0 | 2,200 | 2,200 | 2,200 | 6,000 |
| 1989/03/23 | 0 | 2,250 | 2,200 | 2,200 | 12,000 |
| 1989/03/22 | 0 | 2,300 | 2,250 | 2,250 | 8,000 |
| 1989/03/20 | 0 | 2,300 | 2,210 | 2,300 | 7,000 |
| 1989/03/17 | 0 | 2,300 | 2,290 | 2,300 | 5,000 |
| 1989/03/16 | 0 | 2,300 | 2,200 | 2,300 | 6,000 |
| 1989/03/15 | 0 | 2,300 | 2,200 | 2,300 | 21,000 |
| 1989/03/14 | 0 | 2,310 | 2,300 | 2,300 | 8,000 |
| 1989/03/13 | 0 | 2,310 | 2,300 | 2,310 | 5,000 |
| 1989/03/10 | 0 | 2,420 | 2,400 | 2,400 | 3,000 |
| 1989/03/09 | 0 | 2,470 | 2,420 | 2,420 | 5,000 |
| 1989/03/08 | 0 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1989/03/07 | 0 | 2,500 | 2,420 | 2,490 | 9,000 |
| 1989/03/06 | 0 | 2,550 | 2,500 | 2,500 | 14,000 |
| 1989/03/03 | 0 | 2,540 | 2,450 | 2,450 | 15,000 |
| 1989/03/02 | 0 | 2,530 | 2,500 | 2,500 | 7,000 |
| 1989/03/01 | 0 | 2,550 | 2,500 | 2,520 | 20,000 |
| 1989/02/28 | 0 | 2,520 | 2,450 | 2,450 | 8,000 |
| 1989/02/27 | 0 | 2,500 | 2,400 | 2,500 | 11,000 |
| 1989/02/23 | 0 | 2,580 | 2,550 | 2,550 | 10,000 |
| 1989/02/22 | 0 | 2,600 | 2,550 | 2,560 | 11,000 |
| 1989/02/21 | 0 | 2,550 | 2,500 | 2,500 | 15,000 |
| 1989/02/20 | 0 | 2,500 | 2,450 | 2,450 | 14,000 |
| 1989/02/17 | 0 | 2,450 | 2,410 | 2,420 | 22,000 |
| 1989/02/16 | 0 | 2,460 | 2,420 | 2,450 | 17,000 |
| 1989/02/15 | 0 | 2,450 | 2,400 | 2,450 | 24,000 |
| 1989/02/14 | 0 | 2,450 | 2,360 | 2,400 | 48,000 |
| 1989/02/13 | 0 | 2,550 | 2,500 | 2,500 | 7,000 |
| 1989/02/10 | 0 | 2,600 | 2,580 | 2,600 | 10,000 |
| 1989/02/09 | 0 | 2,600 | 2,600 | 2,600 | 47,000 |
| 1989/02/08 | 0 | 2,610 | 2,600 | 2,600 | 25,000 |
| 1989/02/07 | 0 | 2,640 | 2,610 | 2,610 | 6,000 |
| 1989/02/06 | 0 | 2,660 | 2,600 | 2,630 | 115,000 |
| 1989/02/03 | 0 | 2,660 | 2,610 | 2,650 | 89,000 |
| 1989/02/02 | 0 | 2,620 | 2,620 | 2,620 | 3,000 |
| 1989/02/01 | 0 | 2,700 | 2,650 | 2,650 | 3,000 |
| 1989/01/31 | 0 | 2,700 | 2,650 | 2,650 | 5,000 |
| 1989/01/30 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/01/27 | 0 | 2,700 | 2,620 | 2,630 | 11,000 |
| 1989/01/26 | 0 | 2,850 | 2,610 | 2,850 | 9,000 |
| 1989/01/25 | 0 | 2,810 | 2,600 | 2,600 | 13,000 |
| 1989/01/24 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1989/01/23 | 0 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1989/01/20 | 0 | 2,650 | 2,600 | 2,650 | 19,000 |
| 1989/01/19 | 0 | 2,600 | 2,600 | 2,600 | 9,000 |
| 1989/01/18 | 0 | 2,700 | 2,570 | 2,650 | 5,000 |
| 1989/01/17 | 0 | 2,600 | 2,550 | 2,550 | 13,000 |
| 1989/01/13 | 0 | 2,850 | 2,550 | 2,850 | 18,000 |
| 1989/01/12 | 0 | 2,560 | 2,550 | 2,560 | 2,000 |
| 1989/01/11 | 0 | 2,590 | 2,540 | 2,560 | 8,000 |
| 1989/01/10 | 0 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1989/01/09 | 0 | 2,600 | 2,590 | 2,600 | 3,000 |
| 1989/01/06 | 0 | 2,580 | 2,500 | 2,500 | 27,000 |
| 1989/01/05 | 0 | 2,600 | 2,550 | 2,590 | 13,000 |
| 1989/01/04 | 0 | 2,640 | 2,600 | 2,600 | 10,000 |