コスモエネルギーホールディングス(5021)の株価時系列情報
コスモエネルギーホールディングス(5021)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,637 | 1,658 | 1,622 | 1,629 | 136,900 |
| 2015/12/29 | 1,605 | 1,639 | 1,576 | 1,629 | 280,800 |
| 2015/12/28 | 1,630 | 1,655 | 1,615 | 1,624 | 158,100 |
| 2015/12/25 | 1,679 | 1,684 | 1,617 | 1,631 | 213,500 |
| 2015/12/24 | 1,645 | 1,693 | 1,633 | 1,640 | 248,900 |
| 2015/12/22 | 1,611 | 1,648 | 1,589 | 1,625 | 315,700 |
| 2015/12/21 | 1,588 | 1,644 | 1,588 | 1,611 | 383,900 |
| 2015/12/18 | 1,625 | 1,633 | 1,589 | 1,589 | 365,000 |
| 2015/12/17 | 1,660 | 1,679 | 1,633 | 1,637 | 226,200 |
| 2015/12/16 | 1,633 | 1,681 | 1,633 | 1,654 | 254,500 |
| 2015/12/15 | 1,645 | 1,669 | 1,605 | 1,609 | 226,700 |
| 2015/12/14 | 1,645 | 1,663 | 1,622 | 1,637 | 189,700 |
| 2015/12/11 | 1,708 | 1,710 | 1,671 | 1,695 | 331,200 |
| 2015/12/10 | 1,640 | 1,691 | 1,624 | 1,670 | 456,400 |
| 2015/12/09 | 1,634 | 1,658 | 1,610 | 1,613 | 243,900 |
| 2015/12/08 | 1,685 | 1,685 | 1,602 | 1,605 | 461,400 |
| 2015/12/07 | 1,681 | 1,718 | 1,673 | 1,696 | 248,200 |
| 2015/12/04 | 1,690 | 1,716 | 1,673 | 1,713 | 280,900 |
| 2015/12/03 | 1,633 | 1,715 | 1,632 | 1,707 | 666,300 |
| 2015/12/02 | 1,634 | 1,647 | 1,618 | 1,634 | 270,700 |
| 2015/12/01 | 1,618 | 1,632 | 1,604 | 1,616 | 227,200 |
| 2015/11/30 | 1,670 | 1,670 | 1,610 | 1,618 | 311,500 |
| 2015/11/27 | 1,623 | 1,673 | 1,623 | 1,667 | 212,100 |
| 2015/11/26 | 1,675 | 1,689 | 1,639 | 1,663 | 349,300 |
| 2015/11/25 | 1,684 | 1,704 | 1,657 | 1,670 | 422,900 |
| 2015/11/24 | 1,648 | 1,660 | 1,627 | 1,656 | 197,600 |
| 2015/11/20 | 1,651 | 1,668 | 1,638 | 1,653 | 353,000 |
| 2015/11/19 | 1,720 | 1,728 | 1,666 | 1,676 | 351,800 |
| 2015/11/18 | 1,700 | 1,724 | 1,682 | 1,705 | 345,700 |
| 2015/11/17 | 1,663 | 1,730 | 1,663 | 1,705 | 755,000 |
| 2015/11/16 | 1,600 | 1,665 | 1,600 | 1,639 | 496,400 |
| 2015/11/13 | 1,619 | 1,638 | 1,593 | 1,603 | 454,300 |
| 2015/11/12 | 1,595 | 1,610 | 1,573 | 1,605 | 341,100 |
| 2015/11/11 | 1,556 | 1,607 | 1,555 | 1,595 | 340,200 |
| 2015/11/10 | 1,564 | 1,578 | 1,555 | 1,568 | 375,600 |
| 2015/11/09 | 1,580 | 1,584 | 1,548 | 1,582 | 351,000 |
| 2015/11/06 | 1,600 | 1,602 | 1,543 | 1,579 | 656,800 |
| 2015/11/05 | 1,620 | 1,663 | 1,608 | 1,652 | 320,100 |
| 2015/11/04 | 1,635 | 1,647 | 1,606 | 1,613 | 386,000 |
| 2015/11/02 | 1,631 | 1,666 | 1,624 | 1,625 | 324,000 |
| 2015/10/30 | 1,645 | 1,682 | 1,622 | 1,651 | 279,600 |
| 2015/10/29 | 1,598 | 1,644 | 1,596 | 1,637 | 558,100 |
| 2015/10/28 | 1,602 | 1,612 | 1,584 | 1,595 | 250,700 |
| 2015/10/27 | 1,672 | 1,677 | 1,608 | 1,608 | 349,700 |
| 2015/10/26 | 1,690 | 1,709 | 1,659 | 1,682 | 253,400 |
| 2015/10/23 | 1,700 | 1,707 | 1,666 | 1,670 | 199,000 |
| 2015/10/22 | 1,690 | 1,695 | 1,656 | 1,678 | 132,800 |
| 2015/10/21 | 1,650 | 1,683 | 1,647 | 1,679 | 175,600 |
| 2015/10/20 | 1,662 | 1,662 | 1,604 | 1,631 | 320,500 |
| 2015/10/19 | 1,652 | 1,673 | 1,627 | 1,649 | 174,800 |
| 2015/10/16 | 1,660 | 1,680 | 1,641 | 1,655 | 176,800 |
| 2015/10/15 | 1,621 | 1,668 | 1,621 | 1,641 | 158,500 |
| 2015/10/14 | 1,641 | 1,669 | 1,610 | 1,630 | 291,100 |
| 2015/10/13 | 1,681 | 1,688 | 1,638 | 1,650 | 331,000 |
| 2015/10/09 | 1,658 | 1,695 | 1,640 | 1,675 | 397,700 |
| 2015/10/08 | 1,580 | 1,675 | 1,580 | 1,599 | 413,100 |
| 2015/10/07 | 1,535 | 1,597 | 1,535 | 1,586 | 448,000 |
| 2015/10/06 | 1,565 | 1,565 | 1,524 | 1,525 | 729,300 |
| 2015/10/05 | 1,541 | 1,568 | 1,524 | 1,552 | 539,000 |
| 2015/10/02 | 1,639 | 1,639 | 1,544 | 1,581 | 677,600 |
| 2015/10/01 | 1,639 | 1,680 | 1,560 | 1,599 | 240,000 |