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 |
---|---|---|---|---|---|
2014/12/30 | 477 | 481 | 470 | 475 | 56,400 |
2014/12/29 | 476 | 490 | 474 | 481 | 141,600 |
2014/12/26 | 460 | 465 | 456 | 463 | 54,700 |
2014/12/25 | 461 | 468 | 446 | 453 | 113,500 |
2014/12/24 | 470 | 473 | 460 | 465 | 100,900 |
2014/12/22 | 465 | 473 | 465 | 468 | 64,000 |
2014/12/19 | 465 | 469 | 465 | 466 | 37,500 |
2014/12/18 | 463 | 470 | 462 | 464 | 48,200 |
2014/12/17 | 452 | 459 | 449 | 459 | 97,300 |
2014/12/16 | 470 | 474 | 456 | 460 | 50,600 |
2014/12/15 | 479 | 486 | 470 | 470 | 57,000 |
2014/12/12 | 464 | 478 | 462 | 473 | 58,600 |
2014/12/11 | 461 | 466 | 456 | 465 | 69,800 |
2014/12/10 | 464 | 469 | 460 | 465 | 40,400 |
2014/12/09 | 475 | 478 | 467 | 469 | 95,800 |
2014/12/08 | 486 | 490 | 480 | 484 | 32,100 |
2014/12/05 | 482 | 488 | 480 | 487 | 64,100 |
2014/12/04 | 489 | 494 | 485 | 485 | 63,100 |
2014/12/03 | 495 | 497 | 488 | 490 | 38,200 |
2014/12/02 | 500 | 500 | 489 | 495 | 43,300 |
2014/12/01 | 495 | 499 | 495 | 499 | 50,900 |
2014/11/28 | 488 | 494 | 488 | 493 | 46,600 |
2014/11/27 | 487 | 490 | 484 | 486 | 25,900 |
2014/11/26 | 482 | 490 | 482 | 486 | 20,100 |
2014/11/25 | 490 | 495 | 482 | 487 | 107,200 |
2014/11/21 | 480 | 493 | 476 | 485 | 154,000 |
2014/11/20 | 488 | 488 | 474 | 482 | 42,800 |
2014/11/19 | 486 | 493 | 480 | 480 | 42,600 |
2014/11/18 | 488 | 488 | 480 | 486 | 36,200 |
2014/11/17 | 496 | 496 | 471 | 479 | 59,300 |
2014/11/14 | 492 | 497 | 478 | 488 | 135,900 |
2014/11/13 | 495 | 499 | 480 | 494 | 73,400 |
2014/11/12 | 503 | 509 | 490 | 499 | 135,300 |
2014/11/11 | 508 | 515 | 497 | 502 | 81,300 |
2014/11/10 | 497 | 508 | 487 | 507 | 127,900 |
2014/11/07 | 482 | 498 | 482 | 498 | 88,300 |
2014/11/06 | 500 | 504 | 465 | 481 | 155,600 |
2014/11/05 | 498 | 498 | 471 | 486 | 122,600 |
2014/11/04 | 489 | 510 | 470 | 491 | 695,400 |
2014/10/31 | 421 | 449 | 415 | 445 | 211,000 |
2014/10/30 | 420 | 424 | 415 | 417 | 30,200 |
2014/10/29 | 415 | 422 | 412 | 418 | 52,700 |
2014/10/28 | 413 | 414 | 401 | 411 | 53,700 |
2014/10/27 | 421 | 426 | 399 | 411 | 258,800 |
2014/10/24 | 436 | 439 | 418 | 423 | 54,300 |
2014/10/23 | 430 | 437 | 427 | 434 | 35,500 |
2014/10/22 | 422 | 435 | 421 | 430 | 58,200 |
2014/10/21 | 421 | 436 | 415 | 416 | 101,500 |
2014/10/20 | 423 | 438 | 417 | 429 | 139,000 |
2014/10/17 | 398 | 426 | 398 | 408 | 220,200 |
2014/10/16 | 441 | 442 | 396 | 406 | 457,400 |
2014/10/15 | 442 | 459 | 420 | 445 | 193,500 |
2014/10/14 | 460 | 465 | 437 | 441 | 86,700 |
2014/10/10 | 475 | 476 | 458 | 475 | 60,600 |
2014/10/09 | 475 | 489 | 465 | 479 | 49,500 |
2014/10/08 | 470 | 483 | 461 | 475 | 90,100 |
2014/10/07 | 490 | 492 | 480 | 487 | 33,800 |
2014/10/06 | 494 | 495 | 485 | 490 | 36,000 |
2014/10/03 | 488 | 494 | 484 | 484 | 34,200 |
2014/10/02 | 480 | 492 | 474 | 480 | 97,100 |
2014/10/01 | 521 | 523 | 501 | 502 | 89,500 |
2014/09/30 | 513 | 530 | 499 | 525 | 222,800 |
2014/09/29 | 512 | 525 | 506 | 506 | 38,800 |
2014/09/26 | 502 | 517 | 502 | 513 | 28,500 |
2014/09/25 | 528 | 533 | 495 | 505 | 112,600 |
2014/09/24 | 530 | 533 | 515 | 526 | 58,300 |
2014/09/22 | 529 | 529 | 518 | 528 | 17,600 |
2014/09/19 | 522 | 532 | 519 | 525 | 60,600 |
2014/09/18 | 515 | 531 | 515 | 527 | 62,200 |
2014/09/17 | 543 | 543 | 515 | 518 | 47,500 |
2014/09/16 | 538 | 546 | 523 | 542 | 61,300 |
2014/09/12 | 536 | 544 | 536 | 538 | 34,700 |
2014/09/11 | 555 | 555 | 535 | 535 | 51,000 |
2014/09/10 | 544 | 553 | 539 | 550 | 82,800 |
2014/09/09 | 542 | 555 | 542 | 550 | 87,700 |
2014/09/08 | 538 | 545 | 529 | 543 | 77,900 |
2014/09/05 | 530 | 546 | 516 | 522 | 77,700 |
2014/09/04 | 550 | 555 | 525 | 528 | 59,000 |
2014/09/03 | 558 | 567 | 534 | 547 | 111,300 |
2014/09/02 | 546 | 572 | 540 | 558 | 273,300 |
2014/09/01 | 505 | 543 | 505 | 543 | 123,100 |
2014/08/29 | 500 | 508 | 495 | 505 | 41,800 |
2014/08/28 | 509 | 509 | 493 | 501 | 39,800 |
2014/08/27 | 508 | 513 | 499 | 510 | 44,400 |
2014/08/26 | 523 | 525 | 504 | 504 | 58,500 |
2014/08/25 | 514 | 516 | 507 | 513 | 42,800 |
2014/08/22 | 501 | 512 | 501 | 504 | 55,700 |
2014/08/21 | 500 | 507 | 491 | 501 | 83,700 |
2014/08/20 | 500 | 507 | 496 | 501 | 84,500 |
2014/08/19 | 495 | 504 | 491 | 502 | 76,900 |
2014/08/18 | 484 | 498 | 482 | 486 | 47,700 |
2014/08/15 | 456 | 487 | 455 | 486 | 95,700 |
2014/08/14 | 469 | 470 | 455 | 459 | 89,200 |
2014/08/13 | 470 | 476 | 465 | 471 | 30,500 |
2014/08/12 | 480 | 485 | 464 | 467 | 106,400 |
2014/08/11 | 486 | 493 | 479 | 484 | 66,300 |
2014/08/08 | 490 | 497 | 472 | 481 | 100,300 |
2014/08/07 | 500 | 509 | 470 | 496 | 108,200 |
2014/08/06 | 476 | 510 | 470 | 505 | 155,300 |
2014/08/05 | 487 | 499 | 481 | 488 | 111,200 |
2014/08/04 | 462 | 483 | 460 | 481 | 74,800 |
2014/08/01 | 470 | 472 | 456 | 459 | 94,100 |
2014/07/31 | 476 | 481 | 472 | 473 | 63,700 |
2014/07/30 | 478 | 481 | 475 | 476 | 42,000 |
2014/07/29 | 478 | 484 | 478 | 478 | 42,800 |
2014/07/28 | 480 | 480 | 476 | 477 | 60,800 |
2014/07/25 | 477 | 482 | 477 | 478 | 69,200 |
2014/07/24 | 487 | 488 | 476 | 479 | 71,100 |
2014/07/23 | 497 | 497 | 486 | 486 | 44,100 |
2014/07/22 | 492 | 502 | 489 | 497 | 32,900 |
2014/07/18 | 493 | 502 | 489 | 491 | 54,300 |
2014/07/17 | 517 | 520 | 493 | 503 | 69,900 |
2014/07/16 | 525 | 530 | 518 | 519 | 42,400 |
2014/07/15 | 517 | 537 | 517 | 528 | 82,200 |
2014/07/14 | 505 | 517 | 501 | 515 | 54,800 |
2014/07/11 | 504 | 514 | 500 | 507 | 164,200 |
2014/07/10 | 538 | 546 | 517 | 524 | 104,600 |
2014/07/09 | 551 | 562 | 541 | 542 | 118,900 |
2014/07/08 | 575 | 575 | 551 | 565 | 76,100 |
2014/07/07 | 567 | 589 | 567 | 573 | 125,400 |
2014/07/04 | 563 | 573 | 556 | 572 | 126,100 |
2014/07/03 | 555 | 576 | 549 | 560 | 126,500 |
2014/07/02 | 555 | 555 | 539 | 549 | 53,900 |
2014/07/01 | 555 | 557 | 536 | 547 | 119,000 |
2014/06/30 | 560 | 560 | 541 | 550 | 93,600 |
2014/06/27 | 556 | 558 | 533 | 540 | 160,800 |
2014/06/26 | 548 | 560 | 541 | 559 | 69,900 |
2014/06/25 | 560 | 562 | 546 | 551 | 95,700 |
2014/06/24 | 561 | 568 | 545 | 560 | 149,400 |
2014/06/23 | 580 | 588 | 569 | 571 | 210,300 |
2014/06/20 | 598 | 621 | 545 | 580 | 752,500 |
2014/06/19 | 589 | 594 | 570 | 588 | 494,600 |
2014/06/18 | 545 | 635 | 530 | 566 | 937,700 |
2014/06/17 | 555 | 570 | 528 | 541 | 169,900 |
2014/06/16 | 524 | 590 | 521 | 553 | 340,300 |
2014/06/13 | 495 | 539 | 491 | 535 | 313,900 |
2014/06/12 | 465 | 483 | 465 | 483 | 24,200 |
2014/06/11 | 475 | 490 | 463 | 468 | 90,000 |
2014/06/10 | 491 | 496 | 475 | 475 | 59,500 |
2014/06/09 | 491 | 495 | 484 | 494 | 77,200 |
2014/06/06 | 475 | 488 | 475 | 485 | 101,900 |
2014/06/05 | 467 | 476 | 467 | 475 | 54,400 |
2014/06/04 | 465 | 466 | 460 | 461 | 55,900 |
2014/06/03 | 465 | 465 | 460 | 463 | 35,400 |
2014/06/02 | 465 | 466 | 459 | 460 | 44,200 |
2014/05/30 | 460 | 469 | 455 | 457 | 60,500 |
2014/05/29 | 464 | 464 | 456 | 460 | 48,600 |
2014/05/28 | 458 | 465 | 457 | 462 | 17,000 |
2014/05/27 | 460 | 465 | 456 | 458 | 26,400 |
2014/05/26 | 458 | 464 | 456 | 457 | 20,800 |
2014/05/23 | 455 | 458 | 448 | 449 | 48,600 |
2014/05/22 | 432 | 456 | 432 | 448 | 113,500 |
2014/05/21 | 442 | 444 | 435 | 440 | 47,000 |
2014/05/20 | 433 | 445 | 433 | 441 | 47,800 |
2014/05/19 | 457 | 461 | 420 | 432 | 160,600 |
2014/05/16 | 485 | 485 | 442 | 456 | 123,700 |
2014/05/15 | 488 | 488 | 470 | 485 | 37,600 |
2014/05/14 | 490 | 497 | 473 | 491 | 63,300 |
2014/05/13 | 473 | 496 | 472 | 483 | 41,400 |
2014/05/12 | 490 | 492 | 440 | 473 | 166,000 |
2014/05/09 | 503 | 507 | 467 | 493 | 272,700 |
2014/05/08 | 529 | 535 | 517 | 523 | 82,700 |
2014/05/07 | 517 | 534 | 511 | 527 | 63,800 |
2014/05/02 | 526 | 528 | 512 | 525 | 146,800 |
2014/05/01 | 499 | 528 | 492 | 525 | 173,700 |
2014/04/30 | 519 | 519 | 497 | 504 | 209,600 |
2014/04/28 | 458 | 515 | 454 | 490 | 327,000 |
2014/04/25 | 456 | 461 | 448 | 459 | 59,600 |
2014/04/24 | 455 | 458 | 450 | 451 | 62,900 |
2014/04/23 | 449 | 470 | 449 | 453 | 143,000 |
2014/04/22 | 495 | 519 | 450 | 454 | 730,200 |
2014/04/21 | 472 | 484 | 441 | 447 | 86,200 |
2014/04/18 | 457 | 479 | 451 | 473 | 99,900 |
2014/04/17 | 457 | 460 | 451 | 455 | 28,300 |
2014/04/16 | 441 | 460 | 441 | 454 | 31,600 |
2014/04/15 | 444 | 449 | 435 | 439 | 27,000 |
2014/04/14 | 442 | 447 | 440 | 443 | 10,200 |
2014/04/11 | 440 | 449 | 430 | 442 | 55,700 |
2014/04/10 | 463 | 472 | 450 | 454 | 51,100 |
2014/04/09 | 468 | 484 | 456 | 461 | 69,000 |
2014/04/08 | 495 | 508 | 481 | 492 | 52,700 |
2014/04/07 | 525 | 526 | 503 | 507 | 47,300 |
2014/04/04 | 520 | 539 | 509 | 526 | 105,700 |
2014/04/03 | 482 | 518 | 481 | 518 | 161,200 |
2014/04/02 | 456 | 475 | 454 | 474 | 90,000 |
2014/04/01 | 441 | 450 | 438 | 448 | 23,600 |
2014/03/31 | 437 | 446 | 437 | 443 | 16,300 |
2014/03/28 | 425 | 439 | 417 | 437 | 31,900 |
2014/03/27 | 407 | 417 | 403 | 417 | 64,500 |
2014/03/26 | 431 | 436 | 412 | 412 | 95,600 |
2014/03/25 | 435 | 445 | 431 | 434 | 27,500 |
2014/03/24 | 439 | 442 | 432 | 440 | 78,100 |
2014/03/20 | 456 | 459 | 436 | 438 | 56,600 |
2014/03/19 | 468 | 468 | 454 | 460 | 13,200 |
2014/03/18 | 444 | 455 | 444 | 454 | 21,700 |
2014/03/17 | 447 | 458 | 442 | 443 | 35,300 |
2014/03/14 | 450 | 457 | 445 | 446 | 94,300 |
2014/03/13 | 479 | 481 | 472 | 474 | 20,100 |
2014/03/12 | 487 | 489 | 478 | 479 | 34,300 |
2014/03/11 | 484 | 489 | 481 | 487 | 21,500 |
2014/03/10 | 485 | 490 | 480 | 482 | 26,700 |
2014/03/07 | 501 | 505 | 480 | 487 | 95,800 |
2014/03/06 | 496 | 507 | 487 | 500 | 65,300 |
2014/03/05 | 490 | 495 | 487 | 493 | 22,800 |
2014/03/04 | 469 | 479 | 466 | 478 | 33,700 |
2014/03/03 | 479 | 480 | 463 | 471 | 45,500 |
2014/02/28 | 484 | 490 | 479 | 482 | 39,800 |
2014/02/27 | 487 | 500 | 481 | 490 | 27,500 |
2014/02/26 | 481 | 493 | 480 | 485 | 37,600 |
2014/02/25 | 497 | 500 | 480 | 481 | 67,000 |
2014/02/24 | 492 | 508 | 486 | 489 | 55,900 |
2014/02/21 | 501 | 501 | 481 | 496 | 20,700 |
2014/02/20 | 492 | 503 | 482 | 485 | 26,600 |
2014/02/19 | 508 | 510 | 495 | 495 | 27,500 |
2014/02/18 | 485 | 510 | 485 | 507 | 34,300 |
2014/02/17 | 497 | 497 | 479 | 485 | 53,600 |
2014/02/14 | 496 | 512 | 480 | 488 | 65,000 |
2014/02/13 | 515 | 516 | 495 | 498 | 41,100 |
2014/02/12 | 539 | 546 | 510 | 518 | 60,000 |
2014/02/10 | 521 | 534 | 521 | 534 | 34,600 |
2014/02/07 | 507 | 535 | 491 | 512 | 90,300 |
2014/02/06 | 460 | 509 | 460 | 503 | 51,000 |
2014/02/05 | 468 | 479 | 461 | 471 | 85,000 |
2014/02/04 | 466 | 494 | 450 | 458 | 185,700 |
2014/02/03 | 515 | 527 | 492 | 498 | 50,500 |
2014/01/31 | 556 | 557 | 515 | 525 | 54,400 |
2014/01/30 | 558 | 558 | 542 | 547 | 38,200 |
2014/01/29 | 564 | 580 | 561 | 576 | 31,500 |
2014/01/28 | 546 | 568 | 546 | 555 | 77,400 |
2014/01/27 | 565 | 577 | 552 | 552 | 90,500 |
2014/01/24 | 603 | 614 | 585 | 593 | 60,400 |
2014/01/23 | 639 | 641 | 621 | 622 | 33,600 |
2014/01/22 | 641 | 650 | 636 | 636 | 55,800 |
2014/01/21 | 625 | 643 | 625 | 642 | 133,800 |
2014/01/20 | 620 | 624 | 612 | 619 | 68,200 |
2014/01/17 | 606 | 614 | 605 | 612 | 33,200 |
2014/01/16 | 610 | 613 | 604 | 606 | 49,600 |
2014/01/15 | 618 | 618 | 602 | 605 | 81,600 |
2014/01/14 | 595 | 616 | 570 | 604 | 131,100 |
2014/01/10 | 587 | 618 | 580 | 617 | 263,400 |
2014/01/09 | 572 | 574 | 564 | 574 | 45,400 |
2014/01/08 | 561 | 570 | 552 | 561 | 56,700 |
2014/01/07 | 567 | 567 | 545 | 552 | 81,800 |
2014/01/06 | 556 | 572 | 545 | 565 | 119,800 |