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 |
|---|---|---|---|---|---|
| 2005/12/30 | 746 | 746 | 733 | 739 | 435,000 |
| 2005/12/29 | 777 | 779 | 742 | 746 | 670,000 |
| 2005/12/28 | 741 | 772 | 736 | 771 | 545,000 |
| 2005/12/27 | 740 | 746 | 727 | 737 | 821,000 |
| 2005/12/26 | 777 | 777 | 737 | 757 | 1,189,000 |
| 2005/12/22 | 800 | 801 | 772 | 777 | 620,000 |
| 2005/12/21 | 815 | 817 | 780 | 790 | 1,343,000 |
| 2005/12/20 | 815 | 834 | 809 | 817 | 760,000 |
| 2005/12/19 | 820 | 823 | 810 | 810 | 596,000 |
| 2005/12/16 | 819 | 838 | 804 | 811 | 925,000 |
| 2005/12/15 | 836 | 840 | 808 | 814 | 1,315,000 |
| 2005/12/14 | 838 | 855 | 807 | 834 | 2,290,000 |
| 2005/12/13 | 791 | 830 | 786 | 818 | 1,173,000 |
| 2005/12/12 | 800 | 820 | 798 | 801 | 1,993,000 |
| 2005/12/09 | 760 | 788 | 744 | 770 | 694,000 |
| 2005/12/08 | 790 | 792 | 730 | 750 | 705,000 |
| 2005/12/07 | 782 | 800 | 780 | 790 | 215,000 |
| 2005/12/06 | 764 | 795 | 763 | 781 | 401,000 |
| 2005/12/05 | 785 | 785 | 740 | 759 | 800,000 |
| 2005/12/02 | 806 | 831 | 798 | 805 | 564,000 |
| 2005/12/01 | 850 | 858 | 836 | 846 | 298,000 |
| 2005/11/30 | 779 | 869 | 760 | 869 | 468,000 |
| 2005/11/29 | 736 | 778 | 724 | 769 | 356,000 |
| 2005/11/28 | 720 | 736 | 708 | 736 | 351,000 |
| 2005/11/25 | 706 | 735 | 698 | 720 | 448,000 |
| 2005/11/24 | 780 | 782 | 714 | 730 | 428,000 |
| 2005/11/22 | 798 | 817 | 771 | 803 | 342,000 |
| 2005/11/21 | 820 | 820 | 780 | 812 | 375,000 |
| 2005/11/18 | 830 | 831 | 820 | 821 | 86,000 |
| 2005/11/17 | 827 | 831 | 820 | 828 | 124,000 |
| 2005/11/16 | 809 | 827 | 800 | 827 | 114,000 |
| 2005/11/15 | 833 | 853 | 812 | 819 | 217,000 |
| 2005/11/14 | 802 | 855 | 802 | 831 | 455,000 |
| 2005/11/11 | 795 | 805 | 795 | 802 | 294,000 |
| 2005/11/10 | 789 | 796 | 775 | 794 | 135,000 |
| 2005/11/09 | 786 | 797 | 760 | 790 | 589,000 |
| 2005/11/08 | 800 | 810 | 786 | 790 | 378,000 |
| 2005/11/07 | 797 | 803 | 777 | 802 | 415,000 |
| 2005/11/04 | 800 | 800 | 790 | 794 | 243,000 |
| 2005/11/02 | 798 | 809 | 790 | 800 | 430,000 |
| 2005/11/01 | 765 | 815 | 762 | 808 | 366,000 |
| 2005/10/31 | 763 | 770 | 756 | 756 | 109,000 |
| 2005/10/28 | 760 | 768 | 754 | 759 | 115,000 |
| 2005/10/27 | 757 | 790 | 750 | 763 | 364,000 |
| 2005/10/26 | 730 | 770 | 725 | 758 | 425,000 |
| 2005/10/25 | 725 | 730 | 717 | 730 | 181,000 |
| 2005/10/24 | 709 | 728 | 705 | 722 | 169,000 |
| 2005/10/21 | 670 | 740 | 662 | 729 | 741,000 |
| 2005/10/20 | 658 | 679 | 658 | 675 | 211,000 |
| 2005/10/19 | 690 | 690 | 650 | 668 | 307,000 |
| 2005/10/18 | 699 | 715 | 660 | 685 | 545,000 |
| 2005/10/17 | 660 | 693 | 645 | 689 | 667,000 |
| 2005/10/14 | 650 | 650 | 610 | 630 | 220,000 |
| 2005/10/13 | 630 | 644 | 628 | 644 | 238,000 |
| 2005/10/12 | 603 | 630 | 603 | 628 | 343,000 |
| 2005/10/11 | 610 | 614 | 601 | 606 | 66,000 |
| 2005/10/07 | 585 | 605 | 580 | 605 | 97,000 |
| 2005/10/06 | 590 | 590 | 581 | 585 | 101,000 |
| 2005/10/05 | 590 | 600 | 589 | 599 | 93,000 |
| 2005/10/04 | 596 | 610 | 595 | 600 | 178,000 |
| 2005/10/03 | 600 | 608 | 590 | 595 | 246,000 |
| 2005/09/30 | 594 | 600 | 590 | 593 | 82,000 |
| 2005/09/29 | 615 | 615 | 598 | 604 | 131,000 |
| 2005/09/28 | 600 | 619 | 597 | 614 | 212,000 |
| 2005/09/27 | 600 | 605 | 590 | 599 | 202,000 |
| 2005/09/26 | 570 | 597 | 565 | 587 | 144,000 |
| 2005/09/22 | 554 | 570 | 540 | 570 | 537,000 |
| 2005/09/21 | 601 | 603 | 569 | 569 | 539,000 |
| 2005/09/20 | 616 | 616 | 580 | 607 | 446,000 |
| 2005/09/16 | 606 | 620 | 580 | 616 | 562,000 |
| 2005/09/15 | 621 | 635 | 613 | 620 | 443,000 |
| 2005/09/14 | 632 | 645 | 626 | 638 | 498,000 |
| 2005/09/13 | 620 | 661 | 620 | 642 | 1,445,000 |
| 2005/09/12 | 577 | 595 | 571 | 590 | 327,000 |
| 2005/09/09 | 565 | 585 | 561 | 577 | 517,000 |
| 2005/09/08 | 560 | 586 | 520 | 575 | 1,508,000 |
| 2005/09/07 | 495 | 554 | 495 | 536 | 2,467,000 |
| 2005/09/06 | 480 | 495 | 477 | 494 | 372,000 |
| 2005/09/05 | 483 | 485 | 476 | 481 | 282,000 |
| 2005/09/02 | 477 | 482 | 470 | 482 | 232,000 |
| 2005/09/01 | 464 | 473 | 464 | 472 | 120,000 |
| 2005/08/31 | 455 | 465 | 450 | 465 | 195,000 |
| 2005/08/30 | 465 | 471 | 461 | 464 | 131,000 |
| 2005/08/29 | 475 | 480 | 460 | 470 | 168,000 |
| 2005/08/26 | 477 | 480 | 465 | 480 | 289,000 |
| 2005/08/25 | 485 | 486 | 455 | 455 | 448,000 |
| 2005/08/24 | 455 | 485 | 455 | 485 | 693,000 |
| 2005/08/23 | 455 | 473 | 450 | 460 | 951,000 |
| 2005/08/22 | 435 | 449 | 434 | 447 | 568,000 |
| 2005/08/19 | 410 | 436 | 390 | 435 | 935,000 |
| 2005/08/18 | 416 | 418 | 406 | 410 | 460,000 |
| 2005/08/17 | 391 | 419 | 391 | 416 | 803,000 |
| 2005/08/16 | 383 | 395 | 383 | 390 | 477,000 |
| 2005/08/15 | 379 | 386 | 379 | 382 | 193,000 |
| 2005/08/12 | 385 | 385 | 376 | 376 | 156,000 |
| 2005/08/11 | 384 | 385 | 377 | 383 | 153,000 |
| 2005/08/10 | 383 | 383 | 378 | 383 | 189,000 |
| 2005/08/09 | 370 | 383 | 370 | 377 | 259,000 |
| 2005/08/08 | 350 | 364 | 348 | 364 | 85,000 |
| 2005/08/05 | 369 | 371 | 358 | 360 | 186,000 |
| 2005/08/04 | 381 | 382 | 365 | 373 | 183,000 |
| 2005/08/03 | 389 | 396 | 376 | 384 | 809,000 |
| 2005/08/02 | 378 | 390 | 371 | 390 | 666,000 |
| 2005/08/01 | 370 | 377 | 361 | 373 | 547,000 |
| 2005/07/29 | 350 | 364 | 347 | 360 | 709,000 |
| 2005/07/28 | 335 | 345 | 335 | 345 | 249,000 |
| 2005/07/27 | 325 | 334 | 325 | 334 | 415,000 |
| 2005/07/26 | 338 | 341 | 313 | 325 | 1,164,000 |
| 2005/07/25 | 348 | 348 | 337 | 343 | 279,000 |
| 2005/07/22 | 342 | 347 | 340 | 344 | 78,000 |
| 2005/07/21 | 346 | 346 | 335 | 340 | 222,000 |
| 2005/07/20 | 351 | 352 | 331 | 345 | 145,000 |
| 2005/07/19 | 354 | 357 | 350 | 351 | 143,000 |
| 2005/07/15 | 353 | 358 | 352 | 354 | 58,000 |
| 2005/07/14 | 348 | 359 | 346 | 352 | 65,000 |
| 2005/07/13 | 358 | 359 | 348 | 353 | 131,000 |
| 2005/07/12 | 360 | 363 | 353 | 357 | 91,000 |
| 2005/07/11 | 362 | 364 | 360 | 360 | 102,000 |
| 2005/07/08 | 355 | 360 | 352 | 357 | 174,000 |
| 2005/07/07 | 362 | 364 | 354 | 360 | 119,000 |
| 2005/07/06 | 359 | 362 | 354 | 360 | 158,000 |
| 2005/07/05 | 368 | 368 | 350 | 358 | 441,000 |
| 2005/07/04 | 378 | 382 | 368 | 369 | 320,000 |
| 2005/07/01 | 368 | 384 | 362 | 378 | 775,000 |
| 2005/06/30 | 364 | 369 | 358 | 369 | 537,000 |
| 2005/06/29 | 353 | 367 | 347 | 367 | 799,000 |
| 2005/06/28 | 346 | 355 | 340 | 351 | 468,000 |
| 2005/06/27 | 330 | 346 | 330 | 346 | 418,000 |
| 2005/06/24 | 324 | 331 | 322 | 327 | 238,000 |
| 2005/06/23 | 334 | 335 | 320 | 327 | 238,000 |
| 2005/06/22 | 329 | 333 | 323 | 333 | 224,000 |
| 2005/06/21 | 324 | 326 | 321 | 323 | 95,000 |
| 2005/06/20 | 325 | 326 | 321 | 323 | 132,000 |
| 2005/06/17 | 320 | 326 | 319 | 320 | 141,000 |
| 2005/06/16 | 324 | 326 | 319 | 319 | 215,000 |
| 2005/06/15 | 336 | 336 | 313 | 320 | 487,000 |
| 2005/06/14 | 332 | 337 | 328 | 335 | 567,000 |
| 2005/06/13 | 325 | 334 | 325 | 327 | 683,000 |
| 2005/06/10 | 314 | 321 | 300 | 320 | 1,293,000 |
| 2005/06/09 | 333 | 333 | 306 | 314 | 974,000 |
| 2005/06/08 | 340 | 342 | 322 | 333 | 823,000 |
| 2005/06/07 | 354 | 355 | 341 | 344 | 516,000 |
| 2005/06/06 | 370 | 373 | 351 | 360 | 363,000 |
| 2005/06/03 | 368 | 375 | 355 | 370 | 1,292,000 |
| 2005/06/02 | 343 | 378 | 333 | 378 | 2,351,000 |
| 2005/06/01 | 364 | 366 | 332 | 333 | 1,355,000 |
| 2005/05/31 | 378 | 382 | 352 | 364 | 2,493,000 |
| 2005/05/30 | 398 | 410 | 398 | 398 | 826,000 |
| 2005/05/27 | 520 | 542 | 477 | 478 | 2,181,000 |
| 2005/05/26 | 446 | 516 | 446 | 516 | 1,736,000 |
| 2005/05/25 | 419 | 463 | 417 | 436 | 1,271,000 |
| 2005/05/24 | 409 | 416 | 406 | 415 | 551,000 |
| 2005/05/23 | 385 | 407 | 383 | 405 | 570,000 |
| 2005/05/20 | 373 | 384 | 373 | 377 | 142,000 |
| 2005/05/19 | 365 | 373 | 363 | 373 | 117,000 |
| 2005/05/18 | 364 | 364 | 362 | 363 | 17,000 |
| 2005/05/17 | 371 | 372 | 361 | 363 | 157,000 |
| 2005/05/16 | 374 | 374 | 369 | 371 | 72,000 |
| 2005/05/13 | 375 | 375 | 366 | 369 | 137,000 |
| 2005/05/12 | 376 | 385 | 371 | 375 | 272,000 |
| 2005/05/11 | 368 | 369 | 365 | 366 | 45,000 |
| 2005/05/10 | 374 | 375 | 372 | 373 | 25,000 |
| 2005/05/09 | 378 | 378 | 370 | 373 | 62,000 |
| 2005/05/06 | 374 | 379 | 372 | 376 | 141,000 |
| 2005/05/02 | 367 | 368 | 364 | 367 | 38,000 |
| 2005/04/28 | 365 | 370 | 365 | 367 | 30,000 |
| 2005/04/27 | 368 | 368 | 365 | 365 | 35,000 |
| 2005/04/26 | 368 | 368 | 365 | 367 | 35,000 |
| 2005/04/25 | 365 | 369 | 365 | 365 | 29,000 |
| 2005/04/22 | 374 | 377 | 365 | 365 | 68,000 |
| 2005/04/21 | 366 | 372 | 359 | 369 | 32,000 |
| 2005/04/20 | 370 | 372 | 365 | 365 | 45,000 |
| 2005/04/19 | 355 | 366 | 355 | 365 | 42,000 |
| 2005/04/18 | 367 | 367 | 353 | 355 | 90,000 |
| 2005/04/15 | 370 | 371 | 366 | 371 | 40,000 |
| 2005/04/14 | 371 | 376 | 368 | 376 | 59,000 |
| 2005/04/13 | 372 | 377 | 372 | 372 | 70,000 |
| 2005/04/12 | 376 | 376 | 371 | 376 | 62,000 |
| 2005/04/11 | 377 | 378 | 372 | 375 | 59,000 |
| 2005/04/08 | 377 | 378 | 376 | 377 | 54,000 |
| 2005/04/07 | 370 | 377 | 370 | 377 | 44,000 |
| 2005/04/06 | 372 | 373 | 371 | 372 | 74,000 |
| 2005/04/05 | 375 | 376 | 372 | 372 | 49,000 |
| 2005/04/04 | 371 | 385 | 370 | 375 | 284,000 |
| 2005/04/01 | 380 | 380 | 369 | 371 | 75,000 |
| 2005/03/31 | 375 | 380 | 370 | 380 | 39,000 |
| 2005/03/30 | 371 | 372 | 368 | 369 | 59,000 |
| 2005/03/29 | 375 | 375 | 365 | 374 | 83,000 |
| 2005/03/28 | 381 | 381 | 374 | 375 | 100,000 |
| 2005/03/25 | 392 | 392 | 386 | 386 | 120,000 |
| 2005/03/24 | 394 | 397 | 394 | 395 | 43,000 |
| 2005/03/23 | 396 | 397 | 390 | 394 | 90,000 |
| 2005/03/22 | 399 | 399 | 392 | 392 | 190,000 |
| 2005/03/18 | 401 | 405 | 399 | 400 | 185,000 |
| 2005/03/17 | 395 | 407 | 395 | 403 | 129,000 |
| 2005/03/16 | 402 | 410 | 391 | 403 | 167,000 |
| 2005/03/15 | 415 | 420 | 393 | 405 | 281,000 |
| 2005/03/14 | 395 | 420 | 383 | 410 | 483,000 |
| 2005/03/11 | 382 | 392 | 382 | 390 | 143,000 |
| 2005/03/10 | 389 | 392 | 383 | 384 | 139,000 |
| 2005/03/09 | 375 | 385 | 375 | 384 | 174,000 |
| 2005/03/08 | 373 | 375 | 371 | 373 | 102,000 |
| 2005/03/07 | 370 | 372 | 367 | 371 | 116,000 |
| 2005/03/04 | 365 | 367 | 357 | 365 | 237,000 |
| 2005/03/03 | 369 | 370 | 365 | 365 | 129,000 |
| 2005/03/02 | 371 | 371 | 368 | 369 | 89,000 |
| 2005/03/01 | 367 | 372 | 367 | 370 | 116,000 |
| 2005/02/28 | 375 | 378 | 366 | 367 | 107,000 |
| 2005/02/25 | 377 | 379 | 372 | 374 | 81,000 |
| 2005/02/24 | 376 | 379 | 374 | 378 | 81,000 |
| 2005/02/23 | 375 | 375 | 367 | 372 | 176,000 |
| 2005/02/22 | 370 | 372 | 366 | 372 | 176,000 |
| 2005/02/21 | 360 | 366 | 360 | 365 | 111,000 |
| 2005/02/18 | 349 | 359 | 348 | 357 | 157,000 |
| 2005/02/17 | 349 | 359 | 341 | 349 | 194,000 |
| 2005/02/16 | 350 | 358 | 349 | 353 | 151,000 |
| 2005/02/15 | 365 | 370 | 354 | 359 | 120,000 |
| 2005/02/14 | 372 | 375 | 364 | 364 | 540,000 |
| 2005/02/10 | 395 | 397 | 387 | 391 | 66,000 |
| 2005/02/09 | 396 | 398 | 396 | 396 | 25,000 |
| 2005/02/08 | 395 | 398 | 394 | 396 | 58,000 |
| 2005/02/07 | 397 | 397 | 394 | 395 | 41,000 |
| 2005/02/04 | 396 | 397 | 393 | 396 | 32,000 |
| 2005/02/03 | 389 | 393 | 389 | 392 | 38,000 |
| 2005/02/02 | 390 | 391 | 386 | 389 | 27,000 |
| 2005/02/01 | 396 | 397 | 385 | 391 | 71,000 |
| 2005/01/31 | 400 | 400 | 395 | 396 | 31,000 |
| 2005/01/28 | 396 | 404 | 392 | 401 | 64,000 |
| 2005/01/27 | 398 | 400 | 391 | 391 | 49,000 |
| 2005/01/26 | 396 | 400 | 390 | 398 | 56,000 |
| 2005/01/25 | 395 | 397 | 393 | 395 | 31,000 |
| 2005/01/24 | 401 | 402 | 390 | 397 | 68,000 |
| 2005/01/21 | 386 | 405 | 385 | 405 | 88,000 |
| 2005/01/20 | 385 | 394 | 382 | 385 | 43,000 |
| 2005/01/19 | 397 | 401 | 385 | 385 | 134,000 |
| 2005/01/18 | 394 | 405 | 391 | 397 | 113,000 |
| 2005/01/17 | 377 | 392 | 372 | 391 | 128,000 |
| 2005/01/14 | 366 | 375 | 364 | 372 | 68,000 |
| 2005/01/13 | 373 | 373 | 368 | 371 | 38,000 |
| 2005/01/12 | 379 | 379 | 373 | 374 | 39,000 |
| 2005/01/11 | 371 | 382 | 367 | 376 | 105,000 |
| 2005/01/07 | 372 | 373 | 371 | 371 | 25,000 |
| 2005/01/06 | 366 | 372 | 366 | 370 | 33,000 |
| 2005/01/05 | 370 | 373 | 370 | 373 | 13,000 |
| 2005/01/04 | 372 | 374 | 363 | 370 | 14,000 |