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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,632 | 1,648 | 1,631 | 1,643 | 231,400 |
| 2016/12/29 | 1,676 | 1,683 | 1,649 | 1,656 | 179,100 |
| 2016/12/28 | 1,673 | 1,706 | 1,673 | 1,694 | 213,300 |
| 2016/12/27 | 1,655 | 1,678 | 1,655 | 1,664 | 98,300 |
| 2016/12/26 | 1,680 | 1,695 | 1,660 | 1,665 | 130,800 |
| 2016/12/22 | 1,658 | 1,682 | 1,638 | 1,680 | 225,900 |
| 2016/12/21 | 1,684 | 1,701 | 1,654 | 1,658 | 295,900 |
| 2016/12/20 | 1,700 | 1,700 | 1,650 | 1,674 | 199,900 |
| 2016/12/19 | 1,717 | 1,720 | 1,692 | 1,702 | 172,600 |
| 2016/12/16 | 1,699 | 1,733 | 1,696 | 1,705 | 268,700 |
| 2016/12/15 | 1,682 | 1,701 | 1,666 | 1,697 | 310,300 |
| 2016/12/14 | 1,752 | 1,759 | 1,704 | 1,714 | 297,800 |
| 2016/12/13 | 1,718 | 1,746 | 1,715 | 1,744 | 200,100 |
| 2016/12/12 | 1,788 | 1,832 | 1,702 | 1,719 | 720,000 |
| 2016/12/09 | 1,660 | 1,728 | 1,659 | 1,728 | 719,600 |
| 2016/12/08 | 1,597 | 1,641 | 1,588 | 1,641 | 444,100 |
| 2016/12/07 | 1,556 | 1,600 | 1,555 | 1,599 | 443,000 |
| 2016/12/06 | 1,580 | 1,596 | 1,545 | 1,554 | 534,800 |
| 2016/12/05 | 1,558 | 1,570 | 1,552 | 1,566 | 400,200 |
| 2016/12/02 | 1,549 | 1,560 | 1,546 | 1,556 | 491,000 |
| 2016/12/01 | 1,537 | 1,556 | 1,516 | 1,547 | 847,600 |
| 2016/11/30 | 1,440 | 1,458 | 1,431 | 1,450 | 382,300 |
| 2016/11/29 | 1,442 | 1,462 | 1,433 | 1,459 | 273,900 |
| 2016/11/28 | 1,440 | 1,440 | 1,413 | 1,438 | 223,400 |
| 2016/11/25 | 1,445 | 1,474 | 1,442 | 1,452 | 314,000 |
| 2016/11/24 | 1,467 | 1,470 | 1,416 | 1,428 | 416,200 |
| 2016/11/22 | 1,468 | 1,509 | 1,451 | 1,466 | 574,500 |
| 2016/11/21 | 1,445 | 1,460 | 1,431 | 1,440 | 238,200 |
| 2016/11/18 | 1,420 | 1,443 | 1,416 | 1,438 | 340,800 |
| 2016/11/17 | 1,399 | 1,418 | 1,395 | 1,410 | 217,700 |
| 2016/11/16 | 1,410 | 1,424 | 1,403 | 1,410 | 277,500 |
| 2016/11/15 | 1,419 | 1,422 | 1,386 | 1,390 | 486,700 |
| 2016/11/14 | 1,406 | 1,449 | 1,399 | 1,449 | 463,100 |
| 2016/11/11 | 1,370 | 1,408 | 1,357 | 1,389 | 650,900 |
| 2016/11/10 | 1,289 | 1,337 | 1,275 | 1,313 | 367,400 |
| 2016/11/09 | 1,317 | 1,324 | 1,210 | 1,238 | 437,200 |
| 2016/11/08 | 1,311 | 1,323 | 1,305 | 1,317 | 100,000 |
| 2016/11/07 | 1,308 | 1,329 | 1,297 | 1,324 | 256,900 |
| 2016/11/04 | 1,310 | 1,310 | 1,261 | 1,287 | 346,800 |
| 2016/11/02 | 1,326 | 1,341 | 1,315 | 1,328 | 250,000 |
| 2016/11/01 | 1,343 | 1,343 | 1,313 | 1,337 | 351,800 |
| 2016/10/31 | 1,365 | 1,380 | 1,343 | 1,378 | 227,500 |
| 2016/10/28 | 1,375 | 1,392 | 1,361 | 1,382 | 354,700 |
| 2016/10/27 | 1,353 | 1,362 | 1,345 | 1,361 | 148,400 |
| 2016/10/26 | 1,316 | 1,363 | 1,315 | 1,361 | 359,000 |
| 2016/10/25 | 1,350 | 1,376 | 1,317 | 1,322 | 415,900 |
| 2016/10/24 | 1,321 | 1,347 | 1,306 | 1,345 | 390,300 |
| 2016/10/21 | 1,314 | 1,333 | 1,304 | 1,328 | 332,400 |
| 2016/10/20 | 1,315 | 1,319 | 1,300 | 1,308 | 275,700 |
| 2016/10/19 | 1,290 | 1,312 | 1,285 | 1,299 | 228,100 |
| 2016/10/18 | 1,291 | 1,302 | 1,275 | 1,300 | 234,000 |
| 2016/10/17 | 1,287 | 1,300 | 1,283 | 1,292 | 214,300 |
| 2016/10/14 | 1,279 | 1,300 | 1,278 | 1,300 | 245,100 |
| 2016/10/13 | 1,300 | 1,300 | 1,268 | 1,279 | 428,700 |
| 2016/10/12 | 1,321 | 1,329 | 1,311 | 1,315 | 325,600 |
| 2016/10/11 | 1,309 | 1,349 | 1,305 | 1,343 | 457,000 |
| 2016/10/07 | 1,298 | 1,306 | 1,277 | 1,279 | 392,900 |
| 2016/10/06 | 1,260 | 1,293 | 1,260 | 1,286 | 466,600 |
| 2016/10/05 | 1,261 | 1,264 | 1,244 | 1,256 | 489,700 |
| 2016/10/04 | 1,266 | 1,275 | 1,251 | 1,265 | 343,900 |
| 2016/10/03 | 1,254 | 1,279 | 1,249 | 1,269 | 296,600 |
| 2016/09/30 | 1,250 | 1,274 | 1,235 | 1,263 | 525,700 |
| 2016/09/29 | 1,265 | 1,297 | 1,265 | 1,276 | 718,800 |
| 2016/09/28 | 1,217 | 1,235 | 1,207 | 1,230 | 407,200 |
| 2016/09/27 | 1,194 | 1,245 | 1,185 | 1,244 | 471,100 |
| 2016/09/26 | 1,223 | 1,223 | 1,191 | 1,191 | 350,700 |
| 2016/09/23 | 1,240 | 1,240 | 1,211 | 1,225 | 363,500 |
| 2016/09/21 | 1,190 | 1,225 | 1,182 | 1,220 | 569,000 |
| 2016/09/20 | 1,178 | 1,185 | 1,151 | 1,180 | 624,000 |
| 2016/09/16 | 1,168 | 1,183 | 1,158 | 1,175 | 748,300 |
| 2016/09/15 | 1,129 | 1,160 | 1,125 | 1,155 | 506,200 |
| 2016/09/14 | 1,126 | 1,151 | 1,120 | 1,132 | 498,600 |
| 2016/09/13 | 1,159 | 1,165 | 1,143 | 1,156 | 608,300 |
| 2016/09/12 | 1,093 | 1,168 | 1,093 | 1,145 | 1,215,000 |
| 2016/09/09 | 1,090 | 1,128 | 1,086 | 1,120 | 964,500 |
| 2016/09/08 | 1,053 | 1,069 | 1,049 | 1,065 | 479,100 |
| 2016/09/07 | 1,046 | 1,057 | 1,041 | 1,053 | 408,200 |
| 2016/09/06 | 1,056 | 1,060 | 1,046 | 1,050 | 513,000 |
| 2016/09/05 | 1,069 | 1,078 | 1,055 | 1,057 | 410,900 |
| 2016/09/02 | 1,057 | 1,062 | 1,047 | 1,056 | 299,800 |
| 2016/09/01 | 1,070 | 1,089 | 1,056 | 1,064 | 519,700 |
| 2016/08/31 | 1,047 | 1,083 | 1,044 | 1,080 | 567,200 |
| 2016/08/30 | 1,041 | 1,045 | 1,031 | 1,045 | 433,400 |
| 2016/08/29 | 1,060 | 1,065 | 1,042 | 1,047 | 264,200 |
| 2016/08/26 | 1,050 | 1,051 | 1,033 | 1,036 | 328,500 |
| 2016/08/25 | 1,060 | 1,061 | 1,034 | 1,041 | 611,400 |
| 2016/08/24 | 1,087 | 1,090 | 1,064 | 1,068 | 690,700 |
| 2016/08/23 | 1,141 | 1,141 | 1,092 | 1,097 | 611,700 |
| 2016/08/22 | 1,160 | 1,163 | 1,142 | 1,162 | 219,100 |
| 2016/08/19 | 1,140 | 1,172 | 1,135 | 1,165 | 592,200 |
| 2016/08/18 | 1,119 | 1,129 | 1,109 | 1,121 | 424,800 |
| 2016/08/17 | 1,105 | 1,125 | 1,097 | 1,116 | 701,500 |
| 2016/08/16 | 1,098 | 1,119 | 1,079 | 1,095 | 652,300 |
| 2016/08/15 | 1,085 | 1,099 | 1,082 | 1,085 | 220,200 |
| 2016/08/12 | 1,071 | 1,097 | 1,063 | 1,082 | 531,100 |
| 2016/08/10 | 1,068 | 1,078 | 1,054 | 1,061 | 614,500 |
| 2016/08/09 | 1,085 | 1,098 | 1,077 | 1,093 | 207,300 |
| 2016/08/08 | 1,090 | 1,097 | 1,075 | 1,085 | 299,600 |
| 2016/08/05 | 1,087 | 1,100 | 1,071 | 1,074 | 205,600 |
| 2016/08/04 | 1,085 | 1,094 | 1,068 | 1,091 | 320,800 |
| 2016/08/03 | 1,100 | 1,106 | 1,077 | 1,077 | 407,200 |
| 2016/08/02 | 1,130 | 1,132 | 1,100 | 1,100 | 327,700 |
| 2016/08/01 | 1,140 | 1,145 | 1,127 | 1,139 | 368,800 |
| 2016/07/29 | 1,155 | 1,159 | 1,125 | 1,140 | 299,800 |
| 2016/07/28 | 1,165 | 1,179 | 1,148 | 1,162 | 260,400 |
| 2016/07/27 | 1,160 | 1,179 | 1,151 | 1,170 | 396,700 |
| 2016/07/26 | 1,197 | 1,197 | 1,130 | 1,148 | 563,700 |
| 2016/07/25 | 1,211 | 1,220 | 1,195 | 1,209 | 294,700 |
| 2016/07/22 | 1,215 | 1,222 | 1,207 | 1,214 | 245,300 |
| 2016/07/21 | 1,234 | 1,256 | 1,224 | 1,238 | 208,100 |
| 2016/07/20 | 1,233 | 1,237 | 1,206 | 1,227 | 186,400 |
| 2016/07/19 | 1,239 | 1,250 | 1,223 | 1,240 | 244,600 |
| 2016/07/15 | 1,250 | 1,268 | 1,237 | 1,239 | 224,100 |
| 2016/07/14 | 1,225 | 1,249 | 1,220 | 1,240 | 191,000 |
| 2016/07/13 | 1,260 | 1,264 | 1,242 | 1,244 | 285,900 |
| 2016/07/12 | 1,224 | 1,260 | 1,210 | 1,224 | 281,800 |
| 2016/07/11 | 1,192 | 1,217 | 1,172 | 1,205 | 223,400 |
| 2016/07/08 | 1,185 | 1,188 | 1,154 | 1,172 | 302,900 |
| 2016/07/07 | 1,234 | 1,234 | 1,182 | 1,196 | 226,000 |
| 2016/07/06 | 1,205 | 1,209 | 1,180 | 1,204 | 256,100 |
| 2016/07/05 | 1,222 | 1,230 | 1,207 | 1,226 | 227,800 |
| 2016/07/04 | 1,236 | 1,243 | 1,217 | 1,229 | 197,000 |
| 2016/07/01 | 1,238 | 1,260 | 1,216 | 1,241 | 245,200 |
| 2016/06/30 | 1,262 | 1,267 | 1,241 | 1,244 | 316,700 |
| 2016/06/29 | 1,275 | 1,281 | 1,215 | 1,239 | 458,900 |
| 2016/06/28 | 1,257 | 1,263 | 1,211 | 1,222 | 416,200 |
| 2016/06/27 | 1,272 | 1,280 | 1,222 | 1,244 | 490,100 |
| 2016/06/24 | 1,360 | 1,360 | 1,222 | 1,225 | 647,400 |
| 2016/06/23 | 1,318 | 1,351 | 1,303 | 1,341 | 316,000 |
| 2016/06/22 | 1,341 | 1,354 | 1,300 | 1,318 | 338,500 |
| 2016/06/21 | 1,333 | 1,338 | 1,299 | 1,332 | 236,900 |
| 2016/06/20 | 1,327 | 1,351 | 1,320 | 1,342 | 294,500 |
| 2016/06/17 | 1,308 | 1,318 | 1,294 | 1,304 | 406,100 |
| 2016/06/16 | 1,352 | 1,357 | 1,300 | 1,304 | 371,400 |
| 2016/06/15 | 1,340 | 1,367 | 1,325 | 1,352 | 252,200 |
| 2016/06/14 | 1,364 | 1,378 | 1,328 | 1,350 | 343,300 |
| 2016/06/13 | 1,391 | 1,404 | 1,362 | 1,366 | 376,100 |
| 2016/06/10 | 1,484 | 1,484 | 1,406 | 1,423 | 604,700 |
| 2016/06/09 | 1,497 | 1,518 | 1,481 | 1,484 | 435,400 |
| 2016/06/08 | 1,505 | 1,521 | 1,489 | 1,495 | 335,500 |
| 2016/06/07 | 1,485 | 1,508 | 1,476 | 1,500 | 245,100 |
| 2016/06/06 | 1,425 | 1,477 | 1,421 | 1,470 | 430,700 |
| 2016/06/03 | 1,447 | 1,474 | 1,446 | 1,472 | 299,700 |
| 2016/06/02 | 1,522 | 1,523 | 1,437 | 1,444 | 617,500 |
| 2016/06/01 | 1,522 | 1,553 | 1,515 | 1,533 | 376,400 |
| 2016/05/31 | 1,542 | 1,549 | 1,512 | 1,548 | 464,300 |
| 2016/05/30 | 1,570 | 1,572 | 1,542 | 1,561 | 250,000 |
| 2016/05/27 | 1,569 | 1,575 | 1,531 | 1,561 | 627,900 |
| 2016/05/26 | 1,541 | 1,541 | 1,511 | 1,529 | 401,800 |
| 2016/05/25 | 1,540 | 1,542 | 1,510 | 1,512 | 305,800 |
| 2016/05/24 | 1,498 | 1,543 | 1,490 | 1,534 | 547,900 |
| 2016/05/23 | 1,483 | 1,507 | 1,440 | 1,504 | 722,400 |
| 2016/05/20 | 1,432 | 1,450 | 1,418 | 1,426 | 416,200 |
| 2016/05/19 | 1,535 | 1,535 | 1,429 | 1,443 | 421,200 |
| 2016/05/18 | 1,474 | 1,529 | 1,467 | 1,528 | 447,700 |
| 2016/05/17 | 1,453 | 1,483 | 1,437 | 1,474 | 264,100 |
| 2016/05/16 | 1,445 | 1,484 | 1,423 | 1,433 | 334,100 |
| 2016/05/13 | 1,568 | 1,571 | 1,424 | 1,466 | 938,800 |
| 2016/05/12 | 1,352 | 1,375 | 1,319 | 1,348 | 387,200 |
| 2016/05/11 | 1,380 | 1,395 | 1,370 | 1,380 | 358,200 |
| 2016/05/10 | 1,343 | 1,359 | 1,316 | 1,352 | 217,400 |
| 2016/05/09 | 1,374 | 1,382 | 1,331 | 1,351 | 244,900 |
| 2016/05/06 | 1,370 | 1,375 | 1,344 | 1,357 | 187,900 |
| 2016/05/02 | 1,343 | 1,373 | 1,329 | 1,369 | 311,300 |
| 2016/04/28 | 1,446 | 1,470 | 1,401 | 1,403 | 263,100 |
| 2016/04/27 | 1,423 | 1,444 | 1,416 | 1,429 | 201,900 |
| 2016/04/26 | 1,418 | 1,418 | 1,398 | 1,416 | 148,000 |
| 2016/04/25 | 1,427 | 1,429 | 1,392 | 1,423 | 218,700 |
| 2016/04/22 | 1,394 | 1,417 | 1,380 | 1,410 | 285,300 |
| 2016/04/21 | 1,400 | 1,415 | 1,396 | 1,408 | 230,100 |
| 2016/04/20 | 1,350 | 1,385 | 1,350 | 1,369 | 416,800 |
| 2016/04/19 | 1,319 | 1,344 | 1,308 | 1,329 | 216,100 |
| 2016/04/18 | 1,253 | 1,291 | 1,228 | 1,289 | 294,800 |
| 2016/04/15 | 1,311 | 1,342 | 1,305 | 1,315 | 314,800 |
| 2016/04/14 | 1,351 | 1,369 | 1,339 | 1,350 | 309,300 |
| 2016/04/13 | 1,348 | 1,363 | 1,315 | 1,337 | 380,100 |
| 2016/04/12 | 1,273 | 1,348 | 1,273 | 1,325 | 371,000 |
| 2016/04/11 | 1,287 | 1,311 | 1,271 | 1,294 | 363,500 |
| 2016/04/08 | 1,237 | 1,287 | 1,220 | 1,275 | 488,400 |
| 2016/04/07 | 1,196 | 1,273 | 1,195 | 1,249 | 736,300 |
| 2016/04/06 | 1,136 | 1,187 | 1,132 | 1,168 | 756,600 |
| 2016/04/05 | 1,122 | 1,129 | 1,089 | 1,114 | 290,200 |
| 2016/04/04 | 1,156 | 1,171 | 1,138 | 1,146 | 262,600 |
| 2016/04/01 | 1,214 | 1,219 | 1,159 | 1,163 | 323,800 |
| 2016/03/31 | 1,187 | 1,211 | 1,169 | 1,193 | 316,700 |
| 2016/03/30 | 1,200 | 1,213 | 1,176 | 1,181 | 308,300 |
| 2016/03/29 | 1,234 | 1,259 | 1,205 | 1,218 | 300,100 |
| 2016/03/28 | 1,260 | 1,266 | 1,235 | 1,258 | 339,900 |
| 2016/03/25 | 1,277 | 1,277 | 1,247 | 1,264 | 267,400 |
| 2016/03/24 | 1,280 | 1,293 | 1,246 | 1,261 | 354,300 |
| 2016/03/23 | 1,311 | 1,325 | 1,290 | 1,297 | 143,400 |
| 2016/03/22 | 1,286 | 1,329 | 1,278 | 1,308 | 344,300 |
| 2016/03/18 | 1,338 | 1,347 | 1,263 | 1,279 | 929,400 |
| 2016/03/17 | 1,340 | 1,380 | 1,336 | 1,345 | 323,400 |
| 2016/03/16 | 1,297 | 1,339 | 1,287 | 1,317 | 256,900 |
| 2016/03/15 | 1,298 | 1,319 | 1,290 | 1,303 | 235,100 |
| 2016/03/14 | 1,321 | 1,328 | 1,301 | 1,314 | 245,300 |
| 2016/03/11 | 1,289 | 1,319 | 1,274 | 1,305 | 438,700 |
| 2016/03/10 | 1,314 | 1,339 | 1,304 | 1,310 | 305,100 |
| 2016/03/09 | 1,326 | 1,330 | 1,297 | 1,313 | 425,500 |
| 2016/03/08 | 1,390 | 1,432 | 1,353 | 1,356 | 447,400 |
| 2016/03/07 | 1,389 | 1,403 | 1,356 | 1,363 | 371,900 |
| 2016/03/04 | 1,339 | 1,401 | 1,332 | 1,387 | 543,300 |
| 2016/03/03 | 1,261 | 1,303 | 1,258 | 1,299 | 411,000 |
| 2016/03/02 | 1,244 | 1,272 | 1,229 | 1,264 | 501,100 |
| 2016/03/01 | 1,191 | 1,215 | 1,185 | 1,205 | 424,500 |
| 2016/02/29 | 1,280 | 1,285 | 1,208 | 1,210 | 469,300 |
| 2016/02/26 | 1,246 | 1,284 | 1,229 | 1,276 | 506,900 |
| 2016/02/25 | 1,219 | 1,268 | 1,205 | 1,222 | 840,700 |
| 2016/02/24 | 1,163 | 1,203 | 1,155 | 1,193 | 452,300 |
| 2016/02/23 | 1,198 | 1,246 | 1,188 | 1,192 | 568,400 |
| 2016/02/22 | 1,194 | 1,207 | 1,176 | 1,188 | 312,000 |
| 2016/02/19 | 1,220 | 1,232 | 1,156 | 1,199 | 605,500 |
| 2016/02/18 | 1,207 | 1,262 | 1,184 | 1,236 | 579,600 |
| 2016/02/17 | 1,167 | 1,180 | 1,118 | 1,151 | 713,300 |
| 2016/02/16 | 1,238 | 1,238 | 1,153 | 1,175 | 999,400 |
| 2016/02/15 | 1,126 | 1,174 | 1,109 | 1,148 | 920,500 |
| 2016/02/12 | 1,117 | 1,169 | 1,063 | 1,066 | 1,049,700 |
| 2016/02/10 | 1,185 | 1,290 | 1,151 | 1,155 | 1,852,300 |
| 2016/02/09 | 1,220 | 1,223 | 1,164 | 1,174 | 527,100 |
| 2016/02/08 | 1,263 | 1,284 | 1,240 | 1,272 | 349,900 |
| 2016/02/05 | 1,262 | 1,306 | 1,252 | 1,297 | 298,200 |
| 2016/02/04 | 1,240 | 1,306 | 1,237 | 1,287 | 312,800 |
| 2016/02/03 | 1,242 | 1,262 | 1,224 | 1,253 | 390,300 |
| 2016/02/02 | 1,280 | 1,302 | 1,262 | 1,268 | 388,000 |
| 2016/02/01 | 1,350 | 1,368 | 1,326 | 1,338 | 372,300 |
| 2016/01/29 | 1,257 | 1,324 | 1,241 | 1,316 | 526,600 |
| 2016/01/28 | 1,270 | 1,275 | 1,245 | 1,250 | 498,500 |
| 2016/01/27 | 1,250 | 1,291 | 1,245 | 1,281 | 516,200 |
| 2016/01/26 | 1,243 | 1,256 | 1,224 | 1,242 | 343,100 |
| 2016/01/25 | 1,334 | 1,334 | 1,276 | 1,292 | 373,700 |
| 2016/01/22 | 1,240 | 1,278 | 1,237 | 1,274 | 416,300 |
| 2016/01/21 | 1,242 | 1,266 | 1,202 | 1,205 | 639,900 |
| 2016/01/20 | 1,330 | 1,330 | 1,241 | 1,246 | 607,800 |
| 2016/01/19 | 1,362 | 1,374 | 1,323 | 1,346 | 356,800 |
| 2016/01/18 | 1,338 | 1,371 | 1,322 | 1,362 | 325,500 |
| 2016/01/15 | 1,430 | 1,448 | 1,378 | 1,386 | 247,000 |
| 2016/01/14 | 1,410 | 1,414 | 1,377 | 1,407 | 234,700 |
| 2016/01/13 | 1,455 | 1,460 | 1,432 | 1,450 | 212,200 |
| 2016/01/12 | 1,489 | 1,493 | 1,426 | 1,431 | 383,800 |
| 2016/01/08 | 1,528 | 1,539 | 1,507 | 1,510 | 216,000 |
| 2016/01/07 | 1,599 | 1,620 | 1,537 | 1,540 | 364,600 |
| 2016/01/06 | 1,616 | 1,624 | 1,564 | 1,574 | 517,500 |
| 2016/01/05 | 1,596 | 1,640 | 1,595 | 1,639 | 406,500 |
| 2016/01/04 | 1,611 | 1,639 | 1,601 | 1,612 | 253,100 |