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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,246 | 2,279 | 2,205 | 2,264 | 566,000 |
| 2018/12/27 | 2,300 | 2,320 | 2,245 | 2,281 | 921,200 |
| 2018/12/26 | 2,114 | 2,150 | 2,080 | 2,116 | 823,500 |
| 2018/12/25 | 2,100 | 2,155 | 2,050 | 2,096 | 859,100 |
| 2018/12/21 | 2,163 | 2,254 | 2,163 | 2,240 | 1,037,300 |
| 2018/12/20 | 2,350 | 2,420 | 2,235 | 2,253 | 1,062,900 |
| 2018/12/19 | 2,387 | 2,402 | 2,277 | 2,323 | 1,585,400 |
| 2018/12/18 | 2,421 | 2,490 | 2,400 | 2,450 | 865,300 |
| 2018/12/17 | 2,560 | 2,568 | 2,507 | 2,516 | 499,700 |
| 2018/12/14 | 2,640 | 2,646 | 2,553 | 2,572 | 643,500 |
| 2018/12/13 | 2,588 | 2,637 | 2,575 | 2,633 | 786,400 |
| 2018/12/12 | 2,550 | 2,595 | 2,534 | 2,559 | 656,000 |
| 2018/12/11 | 2,630 | 2,632 | 2,470 | 2,501 | 1,030,100 |
| 2018/12/10 | 2,548 | 2,643 | 2,514 | 2,637 | 878,600 |
| 2018/12/07 | 2,621 | 2,634 | 2,545 | 2,559 | 930,400 |
| 2018/12/06 | 2,685 | 2,710 | 2,615 | 2,637 | 968,500 |
| 2018/12/05 | 2,674 | 2,698 | 2,623 | 2,652 | 871,800 |
| 2018/12/04 | 2,803 | 2,808 | 2,683 | 2,687 | 1,330,700 |
| 2018/12/03 | 2,699 | 2,795 | 2,656 | 2,785 | 1,187,100 |
| 2018/11/30 | 2,608 | 2,671 | 2,543 | 2,649 | 1,123,100 |
| 2018/11/29 | 2,548 | 2,602 | 2,515 | 2,578 | 745,700 |
| 2018/11/28 | 2,580 | 2,595 | 2,501 | 2,533 | 1,152,300 |
| 2018/11/27 | 2,688 | 2,717 | 2,578 | 2,578 | 1,398,900 |
| 2018/11/26 | 2,617 | 2,683 | 2,579 | 2,647 | 1,068,000 |
| 2018/11/22 | 2,758 | 2,772 | 2,611 | 2,661 | 1,686,200 |
| 2018/11/21 | 2,751 | 2,781 | 2,679 | 2,692 | 1,981,000 |
| 2018/11/20 | 2,995 | 3,000 | 2,770 | 2,801 | 4,764,100 |
| 2018/11/19 | 3,520 | 3,530 | 3,370 | 3,405 | 806,100 |
| 2018/11/16 | 3,555 | 3,630 | 3,530 | 3,555 | 447,100 |
| 2018/11/15 | 3,635 | 3,665 | 3,535 | 3,560 | 410,200 |
| 2018/11/14 | 3,640 | 3,705 | 3,605 | 3,620 | 583,700 |
| 2018/11/13 | 3,795 | 3,825 | 3,655 | 3,770 | 623,000 |
| 2018/11/12 | 4,005 | 4,050 | 3,935 | 3,945 | 441,600 |
| 2018/11/09 | 4,315 | 4,360 | 4,085 | 4,130 | 721,800 |
| 2018/11/08 | 4,285 | 4,450 | 4,265 | 4,400 | 402,400 |
| 2018/11/07 | 4,345 | 4,395 | 4,170 | 4,195 | 455,400 |
| 2018/11/06 | 4,260 | 4,405 | 4,255 | 4,365 | 224,300 |
| 2018/11/05 | 4,260 | 4,305 | 4,125 | 4,215 | 327,500 |
| 2018/11/02 | 4,160 | 4,390 | 4,130 | 4,375 | 677,600 |
| 2018/11/01 | 4,225 | 4,245 | 4,135 | 4,185 | 347,200 |
| 2018/10/31 | 4,145 | 4,210 | 4,070 | 4,195 | 252,000 |
| 2018/10/30 | 4,030 | 4,150 | 4,005 | 4,120 | 220,000 |
| 2018/10/29 | 4,095 | 4,170 | 4,025 | 4,065 | 247,200 |
| 2018/10/26 | 4,145 | 4,195 | 3,945 | 4,005 | 472,700 |
| 2018/10/25 | 4,215 | 4,250 | 4,060 | 4,080 | 485,800 |
| 2018/10/24 | 4,140 | 4,235 | 4,055 | 4,200 | 335,400 |
| 2018/10/23 | 4,270 | 4,315 | 4,235 | 4,250 | 271,500 |
| 2018/10/22 | 4,395 | 4,425 | 4,245 | 4,280 | 390,500 |
| 2018/10/19 | 4,485 | 4,485 | 4,350 | 4,400 | 469,200 |
| 2018/10/18 | 4,760 | 4,765 | 4,545 | 4,555 | 542,100 |
| 2018/10/17 | 4,790 | 4,850 | 4,735 | 4,830 | 388,700 |
| 2018/10/16 | 4,750 | 4,865 | 4,545 | 4,665 | 626,000 |
| 2018/10/15 | 4,590 | 4,675 | 4,590 | 4,610 | 241,700 |
| 2018/10/12 | 4,505 | 4,615 | 4,480 | 4,585 | 289,700 |
| 2018/10/11 | 4,700 | 4,745 | 4,560 | 4,585 | 502,000 |
| 2018/10/10 | 4,785 | 4,865 | 4,710 | 4,840 | 458,400 |
| 2018/10/09 | 4,730 | 4,820 | 4,720 | 4,780 | 386,300 |
| 2018/10/05 | 4,730 | 4,875 | 4,715 | 4,760 | 416,900 |
| 2018/10/04 | 4,970 | 5,000 | 4,795 | 4,825 | 550,100 |
| 2018/10/03 | 4,965 | 4,965 | 4,820 | 4,830 | 395,800 |
| 2018/10/02 | 4,850 | 5,000 | 4,850 | 4,985 | 596,600 |
| 2018/10/01 | 4,700 | 4,770 | 4,655 | 4,765 | 205,000 |
| 2018/09/28 | 4,645 | 4,755 | 4,640 | 4,670 | 270,300 |
| 2018/09/27 | 4,650 | 4,680 | 4,590 | 4,595 | 374,600 |
| 2018/09/26 | 4,600 | 4,720 | 4,595 | 4,715 | 292,300 |
| 2018/09/25 | 4,500 | 4,605 | 4,465 | 4,605 | 447,200 |
| 2018/09/21 | 4,450 | 4,475 | 4,405 | 4,440 | 368,500 |
| 2018/09/20 | 4,450 | 4,465 | 4,365 | 4,450 | 454,300 |
| 2018/09/19 | 4,300 | 4,495 | 4,300 | 4,410 | 546,400 |
| 2018/09/18 | 4,090 | 4,215 | 4,080 | 4,210 | 429,100 |
| 2018/09/14 | 4,095 | 4,145 | 4,045 | 4,090 | 327,700 |
| 2018/09/13 | 3,980 | 4,105 | 3,975 | 4,100 | 484,300 |
| 2018/09/12 | 4,000 | 4,070 | 3,950 | 3,965 | 354,700 |
| 2018/09/11 | 3,850 | 4,015 | 3,835 | 3,950 | 325,600 |
| 2018/09/10 | 3,890 | 3,970 | 3,845 | 3,855 | 322,100 |
| 2018/09/07 | 3,905 | 3,905 | 3,770 | 3,860 | 422,100 |
| 2018/09/06 | 3,915 | 4,020 | 3,905 | 3,960 | 349,300 |
| 2018/09/05 | 3,880 | 3,965 | 3,880 | 3,920 | 212,800 |
| 2018/09/04 | 3,945 | 3,970 | 3,880 | 3,905 | 123,600 |
| 2018/09/03 | 4,050 | 4,050 | 3,885 | 3,940 | 243,000 |
| 2018/08/31 | 4,065 | 4,140 | 4,050 | 4,095 | 443,500 |
| 2018/08/30 | 4,030 | 4,110 | 3,960 | 4,065 | 1,022,600 |
| 2018/08/29 | 3,920 | 3,980 | 3,900 | 3,920 | 273,000 |
| 2018/08/28 | 3,975 | 4,045 | 3,905 | 3,915 | 334,500 |
| 2018/08/27 | 3,860 | 3,970 | 3,840 | 3,950 | 259,100 |
| 2018/08/24 | 3,870 | 3,895 | 3,805 | 3,820 | 200,200 |
| 2018/08/23 | 3,805 | 3,870 | 3,770 | 3,850 | 277,700 |
| 2018/08/22 | 3,590 | 3,750 | 3,575 | 3,735 | 252,700 |
| 2018/08/21 | 3,580 | 3,655 | 3,565 | 3,615 | 225,100 |
| 2018/08/20 | 3,625 | 3,625 | 3,555 | 3,595 | 222,300 |
| 2018/08/17 | 3,585 | 3,665 | 3,540 | 3,645 | 176,900 |
| 2018/08/16 | 3,470 | 3,595 | 3,385 | 3,590 | 617,200 |
| 2018/08/15 | 3,705 | 3,705 | 3,595 | 3,660 | 413,100 |
| 2018/08/14 | 3,720 | 3,760 | 3,640 | 3,705 | 384,100 |
| 2018/08/13 | 3,875 | 3,900 | 3,725 | 3,725 | 296,500 |
| 2018/08/10 | 4,020 | 4,075 | 3,875 | 3,920 | 652,200 |
| 2018/08/09 | 3,950 | 4,085 | 3,890 | 4,030 | 313,200 |
| 2018/08/08 | 4,055 | 4,110 | 4,025 | 4,035 | 433,800 |
| 2018/08/07 | 3,995 | 4,080 | 3,985 | 4,040 | 235,800 |
| 2018/08/06 | 4,030 | 4,080 | 3,965 | 4,000 | 209,900 |
| 2018/08/03 | 3,990 | 4,055 | 3,955 | 4,030 | 262,600 |
| 2018/08/02 | 3,890 | 3,945 | 3,855 | 3,915 | 292,800 |
| 2018/08/01 | 3,915 | 3,980 | 3,860 | 3,960 | 298,000 |
| 2018/07/31 | 4,015 | 4,075 | 3,905 | 3,940 | 430,300 |
| 2018/07/30 | 4,015 | 4,060 | 3,970 | 4,010 | 307,700 |
| 2018/07/27 | 4,090 | 4,135 | 4,065 | 4,085 | 278,400 |
| 2018/07/26 | 4,100 | 4,150 | 4,030 | 4,040 | 387,100 |
| 2018/07/25 | 4,040 | 4,165 | 4,030 | 4,055 | 479,500 |
| 2018/07/24 | 3,970 | 4,070 | 3,960 | 3,980 | 328,200 |
| 2018/07/23 | 3,795 | 3,910 | 3,785 | 3,905 | 228,900 |
| 2018/07/20 | 3,855 | 3,930 | 3,795 | 3,855 | 265,000 |
| 2018/07/19 | 3,785 | 3,955 | 3,785 | 3,895 | 412,400 |
| 2018/07/18 | 3,670 | 3,760 | 3,640 | 3,745 | 367,600 |
| 2018/07/17 | 3,650 | 3,680 | 3,570 | 3,630 | 513,100 |
| 2018/07/13 | 3,835 | 3,835 | 3,585 | 3,720 | 960,800 |
| 2018/07/12 | 3,960 | 4,010 | 3,810 | 3,875 | 425,600 |
| 2018/07/11 | 4,090 | 4,090 | 3,975 | 4,020 | 396,100 |
| 2018/07/10 | 3,865 | 4,180 | 3,865 | 4,135 | 648,800 |
| 2018/07/09 | 3,870 | 3,880 | 3,790 | 3,825 | 480,700 |
| 2018/07/06 | 3,900 | 3,950 | 3,805 | 3,825 | 333,800 |
| 2018/07/05 | 3,980 | 4,000 | 3,900 | 3,925 | 264,200 |
| 2018/07/04 | 3,960 | 4,015 | 3,900 | 4,010 | 398,900 |
| 2018/07/03 | 3,870 | 3,985 | 3,870 | 3,935 | 251,700 |
| 2018/07/02 | 3,890 | 3,985 | 3,865 | 3,880 | 402,800 |
| 2018/06/29 | 4,020 | 4,025 | 3,775 | 3,890 | 645,500 |
| 2018/06/28 | 4,060 | 4,100 | 3,930 | 4,020 | 604,900 |
| 2018/06/27 | 3,835 | 4,175 | 3,760 | 4,035 | 1,133,400 |
| 2018/06/26 | 3,615 | 3,730 | 3,555 | 3,720 | 558,300 |
| 2018/06/25 | 3,740 | 3,810 | 3,665 | 3,680 | 575,500 |
| 2018/06/22 | 3,510 | 3,660 | 3,510 | 3,565 | 681,900 |
| 2018/06/21 | 3,580 | 3,600 | 3,510 | 3,570 | 520,900 |
| 2018/06/20 | 3,580 | 3,590 | 3,455 | 3,580 | 549,300 |
| 2018/06/19 | 3,590 | 3,690 | 3,525 | 3,575 | 429,800 |
| 2018/06/18 | 3,620 | 3,635 | 3,520 | 3,530 | 395,900 |
| 2018/06/15 | 3,705 | 3,750 | 3,665 | 3,690 | 378,400 |
| 2018/06/14 | 3,730 | 3,755 | 3,660 | 3,660 | 289,400 |
| 2018/06/13 | 3,765 | 3,785 | 3,695 | 3,770 | 332,100 |
| 2018/06/12 | 3,715 | 3,830 | 3,715 | 3,820 | 517,500 |
| 2018/06/11 | 3,535 | 3,690 | 3,530 | 3,660 | 402,200 |
| 2018/06/08 | 3,685 | 3,745 | 3,520 | 3,540 | 743,200 |
| 2018/06/07 | 3,770 | 3,815 | 3,725 | 3,755 | 356,800 |
| 2018/06/06 | 3,665 | 3,820 | 3,655 | 3,800 | 493,200 |
| 2018/06/05 | 3,835 | 3,885 | 3,620 | 3,655 | 711,000 |
| 2018/06/04 | 3,790 | 3,920 | 3,745 | 3,905 | 347,700 |
| 2018/06/01 | 3,735 | 3,830 | 3,715 | 3,815 | 272,200 |
| 2018/05/31 | 3,745 | 3,775 | 3,695 | 3,705 | 483,200 |
| 2018/05/30 | 3,720 | 3,770 | 3,620 | 3,635 | 437,400 |
| 2018/05/29 | 3,850 | 3,890 | 3,775 | 3,805 | 402,600 |
| 2018/05/28 | 3,965 | 3,975 | 3,795 | 3,820 | 308,600 |
| 2018/05/25 | 4,025 | 4,125 | 3,980 | 4,090 | 283,600 |
| 2018/05/24 | 4,115 | 4,195 | 4,050 | 4,075 | 647,200 |
| 2018/05/23 | 4,380 | 4,380 | 4,280 | 4,290 | 384,200 |
| 2018/05/22 | 4,420 | 4,475 | 4,390 | 4,450 | 585,700 |
| 2018/05/21 | 4,290 | 4,385 | 4,275 | 4,380 | 368,700 |
| 2018/05/18 | 4,150 | 4,350 | 4,150 | 4,330 | 546,400 |
| 2018/05/17 | 4,100 | 4,145 | 4,080 | 4,110 | 190,700 |
| 2018/05/16 | 4,025 | 4,080 | 4,025 | 4,060 | 286,700 |
| 2018/05/15 | 4,070 | 4,100 | 3,985 | 4,025 | 317,400 |
| 2018/05/14 | 3,825 | 4,085 | 3,825 | 4,075 | 650,500 |
| 2018/05/11 | 3,815 | 3,935 | 3,775 | 3,790 | 585,300 |
| 2018/05/10 | 3,820 | 3,895 | 3,785 | 3,885 | 395,200 |
| 2018/05/09 | 3,740 | 3,775 | 3,715 | 3,750 | 282,100 |
| 2018/05/08 | 3,785 | 3,810 | 3,710 | 3,740 | 262,500 |
| 2018/05/07 | 3,740 | 3,795 | 3,720 | 3,780 | 317,100 |
| 2018/05/02 | 3,730 | 3,740 | 3,665 | 3,710 | 371,200 |
| 2018/05/01 | 3,630 | 3,735 | 3,565 | 3,735 | 331,800 |
| 2018/04/27 | 3,650 | 3,660 | 3,575 | 3,615 | 283,600 |
| 2018/04/26 | 3,720 | 3,745 | 3,555 | 3,590 | 341,800 |
| 2018/04/25 | 3,700 | 3,700 | 3,630 | 3,650 | 255,400 |
| 2018/04/24 | 3,735 | 3,760 | 3,680 | 3,750 | 290,300 |
| 2018/04/23 | 3,775 | 3,790 | 3,685 | 3,705 | 246,400 |
| 2018/04/20 | 3,685 | 3,815 | 3,680 | 3,800 | 378,500 |
| 2018/04/19 | 3,755 | 3,795 | 3,650 | 3,685 | 378,100 |
| 2018/04/18 | 3,440 | 3,700 | 3,430 | 3,685 | 646,600 |
| 2018/04/17 | 3,405 | 3,465 | 3,385 | 3,445 | 232,900 |
| 2018/04/16 | 3,520 | 3,545 | 3,410 | 3,450 | 274,500 |
| 2018/04/13 | 3,450 | 3,475 | 3,405 | 3,475 | 255,600 |
| 2018/04/12 | 3,505 | 3,525 | 3,420 | 3,425 | 253,000 |
| 2018/04/11 | 3,570 | 3,605 | 3,485 | 3,505 | 433,200 |
| 2018/04/10 | 3,345 | 3,455 | 3,335 | 3,440 | 242,600 |
| 2018/04/09 | 3,375 | 3,380 | 3,285 | 3,350 | 278,600 |
| 2018/04/06 | 3,330 | 3,405 | 3,290 | 3,390 | 480,600 |
| 2018/04/05 | 3,280 | 3,330 | 3,260 | 3,310 | 385,300 |
| 2018/04/04 | 3,300 | 3,345 | 3,250 | 3,280 | 458,700 |
| 2018/04/03 | 3,250 | 3,320 | 3,220 | 3,280 | 416,300 |
| 2018/04/02 | 3,460 | 3,510 | 3,360 | 3,380 | 284,600 |
| 2018/03/30 | 3,445 | 3,520 | 3,390 | 3,445 | 378,700 |
| 2018/03/29 | 3,445 | 3,465 | 3,330 | 3,375 | 443,300 |
| 2018/03/28 | 3,490 | 3,495 | 3,320 | 3,385 | 536,800 |
| 2018/03/27 | 3,410 | 3,620 | 3,320 | 3,610 | 659,000 |
| 2018/03/26 | 3,370 | 3,380 | 3,250 | 3,355 | 704,000 |
| 2018/03/23 | 3,510 | 3,580 | 3,415 | 3,425 | 538,600 |
| 2018/03/22 | 3,650 | 3,830 | 3,650 | 3,680 | 900,400 |
| 2018/03/20 | 3,535 | 3,560 | 3,465 | 3,550 | 341,400 |
| 2018/03/19 | 3,525 | 3,615 | 3,505 | 3,555 | 366,700 |
| 2018/03/16 | 3,485 | 3,545 | 3,475 | 3,525 | 475,000 |
| 2018/03/15 | 3,555 | 3,570 | 3,450 | 3,505 | 458,000 |
| 2018/03/14 | 3,535 | 3,600 | 3,505 | 3,565 | 281,300 |
| 2018/03/13 | 3,790 | 3,800 | 3,545 | 3,595 | 653,900 |
| 2018/03/12 | 3,640 | 3,840 | 3,625 | 3,830 | 596,200 |
| 2018/03/09 | 3,575 | 3,720 | 3,535 | 3,555 | 631,400 |
| 2018/03/08 | 3,580 | 3,585 | 3,470 | 3,560 | 458,500 |
| 2018/03/07 | 3,595 | 3,625 | 3,490 | 3,555 | 491,300 |
| 2018/03/06 | 3,465 | 3,665 | 3,460 | 3,645 | 614,100 |
| 2018/03/05 | 3,545 | 3,570 | 3,480 | 3,505 | 432,500 |
| 2018/03/02 | 3,625 | 3,655 | 3,565 | 3,590 | 732,900 |
| 2018/03/01 | 3,745 | 3,805 | 3,695 | 3,765 | 471,400 |
| 2018/02/28 | 3,910 | 3,910 | 3,760 | 3,770 | 477,400 |
| 2018/02/27 | 3,905 | 3,945 | 3,820 | 3,870 | 361,700 |
| 2018/02/26 | 3,945 | 3,970 | 3,805 | 3,865 | 454,400 |
| 2018/02/23 | 3,775 | 3,925 | 3,770 | 3,890 | 452,900 |
| 2018/02/22 | 3,805 | 3,805 | 3,670 | 3,705 | 475,700 |
| 2018/02/21 | 3,915 | 3,990 | 3,830 | 3,860 | 408,800 |
| 2018/02/20 | 4,020 | 4,055 | 3,875 | 3,930 | 569,100 |
| 2018/02/19 | 3,880 | 4,065 | 3,850 | 4,030 | 530,000 |
| 2018/02/16 | 3,850 | 3,905 | 3,795 | 3,860 | 623,700 |
| 2018/02/15 | 3,760 | 3,915 | 3,735 | 3,830 | 845,800 |
| 2018/02/14 | 3,660 | 3,890 | 3,645 | 3,765 | 1,025,400 |
| 2018/02/13 | 3,785 | 3,790 | 3,520 | 3,650 | 1,311,200 |
| 2018/02/09 | 4,115 | 4,210 | 3,675 | 3,715 | 1,799,900 |
| 2018/02/08 | 4,050 | 4,340 | 4,010 | 4,310 | 906,000 |
| 2018/02/07 | 4,200 | 4,315 | 4,090 | 4,090 | 752,300 |
| 2018/02/06 | 4,000 | 4,060 | 3,875 | 4,035 | 1,061,600 |
| 2018/02/05 | 4,255 | 4,260 | 4,150 | 4,230 | 464,700 |
| 2018/02/02 | 4,435 | 4,545 | 4,025 | 4,365 | 1,324,700 |
| 2018/02/01 | 4,260 | 4,485 | 4,225 | 4,475 | 631,600 |
| 2018/01/31 | 4,045 | 4,325 | 4,040 | 4,275 | 708,600 |
| 2018/01/30 | 4,375 | 4,390 | 4,205 | 4,225 | 491,400 |
| 2018/01/29 | 4,360 | 4,475 | 4,340 | 4,440 | 470,100 |
| 2018/01/26 | 4,410 | 4,455 | 4,335 | 4,365 | 759,600 |
| 2018/01/25 | 4,440 | 4,535 | 4,425 | 4,475 | 575,600 |
| 2018/01/24 | 4,450 | 4,515 | 4,365 | 4,370 | 482,600 |
| 2018/01/23 | 4,560 | 4,575 | 4,455 | 4,460 | 480,700 |
| 2018/01/22 | 4,655 | 4,695 | 4,505 | 4,600 | 715,800 |
| 2018/01/19 | 4,425 | 4,530 | 4,370 | 4,520 | 826,100 |
| 2018/01/18 | 4,600 | 4,645 | 4,415 | 4,435 | 694,600 |
| 2018/01/17 | 4,550 | 4,625 | 4,425 | 4,555 | 716,000 |
| 2018/01/16 | 4,745 | 4,790 | 4,655 | 4,715 | 630,900 |
| 2018/01/15 | 5,020 | 5,140 | 4,675 | 4,700 | 889,200 |
| 2018/01/12 | 4,765 | 4,980 | 4,735 | 4,975 | 790,200 |
| 2018/01/11 | 4,675 | 4,755 | 4,645 | 4,755 | 641,100 |
| 2018/01/10 | 4,530 | 4,795 | 4,495 | 4,765 | 794,900 |
| 2018/01/09 | 4,600 | 4,605 | 4,465 | 4,500 | 759,500 |
| 2018/01/05 | 4,625 | 4,750 | 4,480 | 4,535 | 1,046,100 |
| 2018/01/04 | 4,440 | 4,585 | 4,415 | 4,565 | 731,800 |