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 |
---|---|---|---|---|---|
1997/12/30 | 250 | 250 | 250 | 250 | 10,000 |
1997/12/29 | 252 | 260 | 251 | 251 | 3,000 |
1997/12/26 | 251 | 254 | 251 | 254 | 16,000 |
1997/12/24 | 251 | 260 | 251 | 251 | 23,000 |
1997/12/22 | 252 | 252 | 251 | 251 | 13,000 |
1997/12/19 | 260 | 260 | 250 | 251 | 16,000 |
1997/12/18 | 285 | 286 | 270 | 270 | 19,000 |
1997/12/17 | 285 | 285 | 285 | 285 | 1,000 |
1997/12/16 | 280 | 281 | 280 | 280 | 10,000 |
1997/12/15 | 271 | 280 | 271 | 280 | 3,000 |
1997/12/12 | 275 | 275 | 271 | 271 | 7,000 |
1997/12/11 | 280 | 280 | 280 | 280 | 8,000 |
1997/12/10 | 270 | 280 | 270 | 280 | 9,000 |
1997/12/09 | 270 | 273 | 261 | 270 | 16,000 |
1997/12/08 | 273 | 273 | 270 | 270 | 11,000 |
1997/12/05 | 270 | 280 | 270 | 273 | 9,000 |
1997/12/04 | 279 | 279 | 270 | 270 | 7,000 |
1997/12/03 | 287 | 287 | 280 | 280 | 16,000 |
1997/12/02 | 295 | 295 | 285 | 285 | 69,000 |
1997/12/01 | 285 | 300 | 282 | 300 | 13,000 |
1997/11/28 | 280 | 285 | 280 | 285 | 11,000 |
1997/11/27 | 280 | 290 | 280 | 285 | 27,000 |
1997/11/26 | 309 | 310 | 290 | 290 | 11,000 |
1997/11/25 | 310 | 310 | 310 | 310 | 12,000 |
1997/11/21 | 310 | 310 | 310 | 310 | 7,000 |
1997/11/20 | 310 | 319 | 310 | 310 | 10,000 |
1997/11/19 | 315 | 315 | 310 | 310 | 2,000 |
1997/11/18 | 302 | 320 | 302 | 320 | 7,000 |
1997/11/17 | 300 | 302 | 300 | 302 | 3,000 |
1997/11/14 | 302 | 302 | 290 | 290 | 36,000 |
1997/11/13 | 310 | 310 | 301 | 301 | 2,000 |
1997/11/12 | 305 | 317 | 305 | 317 | 2,000 |
1997/11/11 | 305 | 310 | 305 | 305 | 4,000 |
1997/11/10 | 306 | 306 | 301 | 301 | 10,000 |
1997/11/07 | 330 | 330 | 320 | 320 | 13,000 |
1997/11/06 | 350 | 350 | 340 | 340 | 10,000 |
1997/11/05 | 360 | 360 | 350 | 350 | 9,000 |
1997/11/04 | 370 | 370 | 370 | 370 | 3,000 |
1997/10/31 | 370 | 370 | 370 | 370 | 1,000 |
1997/10/30 | 355 | 356 | 355 | 356 | 2,000 |
1997/10/28 | 332 | 340 | 332 | 340 | 17,000 |
1997/10/27 | 350 | 355 | 345 | 355 | 5,000 |
1997/10/24 | 380 | 380 | 370 | 370 | 5,000 |
1997/10/23 | 400 | 400 | 390 | 390 | 14,000 |
1997/10/22 | 383 | 400 | 383 | 400 | 19,000 |
1997/10/21 | 383 | 383 | 383 | 383 | 1,000 |
1997/10/20 | 382 | 385 | 382 | 382 | 5,000 |
1997/10/17 | 389 | 389 | 380 | 380 | 3,000 |
1997/10/16 | 389 | 390 | 384 | 390 | 6,000 |
1997/10/15 | 370 | 390 | 370 | 390 | 15,000 |
1997/10/14 | 340 | 360 | 340 | 360 | 10,000 |
1997/10/13 | 332 | 340 | 331 | 340 | 8,000 |
1997/10/09 | 340 | 340 | 330 | 333 | 20,000 |
1997/10/08 | 336 | 340 | 330 | 340 | 12,000 |
1997/10/07 | 330 | 344 | 330 | 340 | 18,000 |
1997/10/06 | 296 | 315 | 296 | 315 | 4,000 |
1997/10/03 | 295 | 300 | 291 | 291 | 16,000 |
1997/10/02 | 300 | 300 | 300 | 300 | 2,000 |
1997/10/01 | 285 | 300 | 285 | 300 | 20,000 |
1997/09/30 | 251 | 280 | 251 | 280 | 36,000 |
1997/09/29 | 300 | 305 | 250 | 250 | 58,000 |
1997/09/26 | 330 | 330 | 310 | 310 | 10,000 |
1997/09/25 | 360 | 360 | 350 | 350 | 30,000 |
1997/09/24 | 374 | 375 | 360 | 360 | 37,000 |
1997/09/22 | 380 | 381 | 375 | 375 | 53,000 |
1997/09/19 | 385 | 385 | 380 | 380 | 19,000 |
1997/09/18 | 386 | 386 | 385 | 385 | 2,000 |
1997/09/17 | 390 | 390 | 386 | 386 | 9,000 |
1997/09/16 | 390 | 390 | 388 | 388 | 10,000 |
1997/09/12 | 386 | 390 | 386 | 390 | 4,000 |
1997/09/11 | 393 | 393 | 391 | 391 | 5,000 |
1997/09/10 | 400 | 400 | 395 | 395 | 4,000 |
1997/09/09 | 400 | 406 | 400 | 406 | 9,000 |
1997/09/08 | 409 | 409 | 409 | 409 | 2,000 |
1997/09/05 | 400 | 410 | 400 | 409 | 320,000 |
1997/09/04 | 400 | 401 | 400 | 400 | 316,000 |
1997/09/03 | 397 | 400 | 397 | 400 | 13,000 |
1997/09/02 | 406 | 406 | 397 | 397 | 10,000 |
1997/09/01 | 390 | 406 | 390 | 406 | 8,000 |
1997/08/29 | 386 | 390 | 386 | 390 | 3,000 |
1997/08/28 | 383 | 383 | 383 | 383 | 1,000 |
1997/08/27 | 386 | 386 | 381 | 381 | 23,000 |
1997/08/26 | 390 | 390 | 386 | 387 | 6,000 |
1997/08/25 | 388 | 388 | 388 | 388 | 8,000 |
1997/08/22 | 389 | 389 | 388 | 388 | 10,000 |
1997/08/21 | 390 | 390 | 388 | 388 | 9,000 |
1997/08/20 | 395 | 395 | 390 | 390 | 7,000 |
1997/08/19 | 386 | 395 | 386 | 395 | 8,000 |
1997/08/18 | 390 | 390 | 385 | 385 | 2,000 |
1997/08/15 | 400 | 400 | 395 | 395 | 21,000 |
1997/08/14 | 400 | 400 | 400 | 400 | 4,000 |
1997/08/13 | 381 | 400 | 381 | 400 | 14,000 |
1997/08/12 | 385 | 385 | 381 | 381 | 7,000 |
1997/08/11 | 385 | 390 | 385 | 385 | 4,000 |
1997/08/08 | 395 | 395 | 390 | 390 | 8,000 |
1997/08/07 | 405 | 405 | 400 | 400 | 6,000 |
1997/08/06 | 390 | 400 | 381 | 400 | 28,000 |
1997/08/05 | 395 | 395 | 390 | 390 | 22,000 |
1997/08/04 | 402 | 402 | 395 | 395 | 20,000 |
1997/08/01 | 401 | 402 | 401 | 402 | 12,000 |
1997/07/31 | 401 | 401 | 400 | 400 | 21,000 |
1997/07/30 | 410 | 410 | 400 | 400 | 86,000 |
1997/07/29 | 412 | 412 | 410 | 410 | 19,000 |
1997/07/28 | 420 | 420 | 412 | 412 | 8,000 |
1997/07/25 | 425 | 429 | 420 | 420 | 22,000 |
1997/07/24 | 403 | 425 | 401 | 420 | 77,000 |
1997/07/23 | 409 | 409 | 405 | 405 | 31,000 |
1997/07/22 | 410 | 410 | 402 | 409 | 32,000 |
1997/07/18 | 417 | 417 | 410 | 410 | 20,000 |
1997/07/17 | 418 | 419 | 415 | 417 | 17,000 |
1997/07/16 | 424 | 424 | 415 | 420 | 28,000 |
1997/07/15 | 429 | 429 | 424 | 425 | 36,000 |
1997/07/14 | 440 | 441 | 426 | 429 | 49,000 |
1997/07/11 | 454 | 454 | 435 | 435 | 32,000 |
1997/07/10 | 463 | 463 | 453 | 455 | 26,000 |
1997/07/09 | 482 | 482 | 464 | 464 | 21,000 |
1997/07/08 | 481 | 484 | 481 | 483 | 9,000 |
1997/07/07 | 481 | 485 | 481 | 485 | 6,000 |
1997/07/04 | 481 | 481 | 480 | 481 | 8,000 |
1997/07/03 | 481 | 481 | 481 | 481 | 8,000 |
1997/07/02 | 500 | 500 | 481 | 481 | 15,000 |
1997/07/01 | 502 | 502 | 500 | 500 | 23,000 |
1997/06/30 | 507 | 507 | 500 | 502 | 10,000 |
1997/06/27 | 514 | 515 | 510 | 510 | 13,000 |
1997/06/26 | 515 | 515 | 513 | 515 | 21,000 |
1997/06/25 | 536 | 536 | 515 | 515 | 21,000 |
1997/06/24 | 536 | 536 | 533 | 536 | 34,000 |
1997/06/23 | 536 | 536 | 536 | 536 | 24,000 |
1997/06/20 | 540 | 543 | 536 | 536 | 32,000 |
1997/06/19 | 540 | 545 | 540 | 540 | 90,000 |
1997/06/18 | 540 | 545 | 540 | 540 | 37,000 |
1997/06/17 | 536 | 545 | 536 | 540 | 48,000 |
1997/06/16 | 540 | 540 | 536 | 539 | 31,000 |
1997/06/13 | 543 | 543 | 536 | 540 | 44,000 |
1997/06/12 | 542 | 544 | 536 | 543 | 36,000 |
1997/06/11 | 529 | 544 | 529 | 544 | 37,000 |
1997/06/10 | 535 | 535 | 525 | 535 | 31,000 |
1997/06/09 | 540 | 540 | 515 | 520 | 5,000 |
1997/06/06 | 527 | 535 | 515 | 534 | 32,000 |
1997/06/05 | 500 | 540 | 500 | 527 | 66,000 |
1997/06/04 | 475 | 500 | 475 | 500 | 70,000 |
1997/06/03 | 477 | 490 | 475 | 475 | 108,000 |
1997/06/02 | 477 | 477 | 477 | 477 | 4,000 |
1997/05/30 | 473 | 495 | 473 | 495 | 16,000 |
1997/05/28 | 474 | 475 | 471 | 475 | 16,000 |
1997/05/27 | 476 | 476 | 475 | 475 | 8,000 |
1997/05/26 | 475 | 476 | 460 | 476 | 24,000 |
1997/05/23 | 472 | 480 | 471 | 475 | 17,000 |
1997/05/22 | 475 | 475 | 472 | 472 | 21,000 |
1997/05/21 | 481 | 490 | 475 | 475 | 23,000 |
1997/05/20 | 476 | 485 | 475 | 481 | 33,000 |
1997/05/19 | 470 | 480 | 470 | 475 | 33,000 |
1997/05/16 | 480 | 481 | 470 | 470 | 31,000 |
1997/05/15 | 480 | 480 | 475 | 475 | 17,000 |
1997/05/14 | 480 | 480 | 480 | 480 | 19,000 |
1997/05/13 | 500 | 500 | 490 | 490 | 22,000 |
1997/05/12 | 490 | 500 | 490 | 500 | 3,000 |
1997/05/09 | 498 | 500 | 490 | 500 | 35,000 |
1997/05/07 | 499 | 500 | 493 | 500 | 19,000 |
1997/05/06 | 470 | 480 | 470 | 480 | 21,000 |
1997/05/02 | 475 | 475 | 460 | 460 | 42,000 |
1997/05/01 | 460 | 477 | 460 | 476 | 16,000 |
1997/04/30 | 461 | 461 | 460 | 460 | 43,000 |
1997/04/28 | 461 | 461 | 461 | 461 | 3,000 |
1997/04/25 | 460 | 470 | 460 | 461 | 20,000 |
1997/04/24 | 476 | 476 | 460 | 460 | 5,000 |
1997/04/23 | 475 | 480 | 475 | 479 | 13,000 |
1997/04/22 | 475 | 490 | 475 | 475 | 69,000 |
1997/04/21 | 490 | 490 | 475 | 475 | 54,000 |
1997/04/18 | 430 | 490 | 430 | 490 | 56,000 |
1997/04/17 | 401 | 430 | 401 | 430 | 45,000 |
1997/04/16 | 404 | 410 | 394 | 396 | 91,000 |
1997/04/15 | 385 | 404 | 385 | 404 | 96,000 |
1997/04/14 | 399 | 399 | 385 | 385 | 85,000 |
1997/04/11 | 410 | 410 | 380 | 400 | 74,000 |
1997/04/10 | 411 | 419 | 410 | 411 | 26,000 |
1997/04/09 | 415 | 420 | 405 | 410 | 58,000 |
1997/04/08 | 430 | 430 | 405 | 410 | 25,000 |
1997/04/07 | 469 | 470 | 430 | 430 | 27,000 |
1997/04/04 | 500 | 509 | 469 | 470 | 39,000 |
1997/04/03 | 532 | 532 | 509 | 509 | 28,000 |
1997/04/02 | 550 | 550 | 535 | 535 | 19,000 |
1997/04/01 | 555 | 555 | 541 | 542 | 6,000 |
1997/03/31 | 556 | 556 | 550 | 550 | 16,000 |
1997/03/28 | 556 | 556 | 551 | 556 | 15,000 |
1997/03/27 | 570 | 570 | 555 | 556 | 8,000 |
1997/03/26 | 579 | 579 | 555 | 560 | 13,000 |
1997/03/25 | 560 | 579 | 560 | 560 | 17,000 |
1997/03/24 | 562 | 580 | 555 | 560 | 29,000 |
1997/03/21 | 570 | 570 | 550 | 552 | 35,000 |
1997/03/19 | 580 | 580 | 570 | 570 | 21,000 |
1997/03/18 | 559 | 580 | 559 | 571 | 40,000 |
1997/03/17 | 562 | 562 | 559 | 559 | 32,000 |
1997/03/14 | 565 | 565 | 562 | 562 | 7,000 |
1997/03/13 | 570 | 570 | 564 | 564 | 43,000 |
1997/03/12 | 571 | 571 | 570 | 570 | 3,000 |
1997/03/11 | 571 | 571 | 570 | 570 | 3,000 |
1997/03/10 | 570 | 570 | 565 | 565 | 4,000 |
1997/03/07 | 565 | 577 | 562 | 568 | 27,000 |
1997/03/06 | 569 | 574 | 565 | 565 | 26,000 |
1997/03/05 | 575 | 578 | 565 | 570 | 45,000 |
1997/03/04 | 568 | 575 | 568 | 575 | 12,000 |
1997/03/03 | 576 | 576 | 567 | 567 | 3,000 |
1997/02/28 | 571 | 575 | 565 | 575 | 31,000 |
1997/02/27 | 580 | 580 | 565 | 571 | 16,000 |
1997/02/26 | 582 | 584 | 571 | 571 | 42,000 |
1997/02/25 | 609 | 609 | 582 | 582 | 25,000 |
1997/02/24 | 615 | 621 | 615 | 615 | 84,000 |
1997/02/21 | 602 | 625 | 598 | 615 | 198,000 |
1997/02/20 | 575 | 611 | 571 | 591 | 64,000 |
1997/02/19 | 569 | 569 | 560 | 561 | 8,000 |
1997/02/18 | 575 | 575 | 562 | 570 | 18,000 |
1997/02/17 | 575 | 580 | 575 | 575 | 20,000 |
1997/02/14 | 571 | 580 | 571 | 575 | 26,000 |
1997/02/13 | 567 | 575 | 567 | 571 | 45,000 |
1997/02/12 | 572 | 580 | 570 | 570 | 21,000 |
1997/02/10 | 571 | 580 | 561 | 580 | 23,000 |
1997/02/07 | 580 | 590 | 580 | 580 | 15,000 |
1997/02/06 | 604 | 604 | 600 | 601 | 21,000 |
1997/02/05 | 632 | 632 | 605 | 605 | 37,000 |
1997/02/04 | 610 | 650 | 610 | 630 | 210,000 |
1997/02/03 | 562 | 610 | 562 | 600 | 121,000 |
1997/01/31 | 560 | 575 | 554 | 555 | 201,000 |
1997/01/30 | 555 | 600 | 555 | 555 | 399,000 |
1997/01/29 | 550 | 560 | 550 | 554 | 373,000 |
1997/01/28 | 557 | 564 | 550 | 550 | 336,000 |
1997/01/27 | 560 | 560 | 550 | 557 | 84,000 |
1997/01/24 | 579 | 579 | 566 | 566 | 9,000 |
1997/01/23 | 570 | 580 | 570 | 580 | 12,000 |
1997/01/22 | 590 | 590 | 580 | 580 | 22,000 |
1997/01/21 | 599 | 599 | 590 | 590 | 14,000 |
1997/01/20 | 600 | 600 | 600 | 600 | 11,000 |
1997/01/17 | 595 | 600 | 595 | 600 | 15,000 |
1997/01/16 | 590 | 600 | 590 | 599 | 25,000 |
1997/01/14 | 595 | 595 | 595 | 595 | 1,000 |
1997/01/13 | 565 | 577 | 565 | 576 | 24,000 |
1997/01/10 | 600 | 610 | 590 | 595 | 21,000 |
1997/01/09 | 623 | 625 | 600 | 600 | 22,000 |
1997/01/08 | 640 | 640 | 630 | 630 | 2,000 |
1997/01/07 | 650 | 650 | 640 | 640 | 11,000 |
1997/01/06 | 650 | 650 | 650 | 650 | 2,000 |