新コスモス電機(6824)の株価時系列情報
新コスモス電機(6824)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 |
---|---|---|---|---|---|
1998/12/30 | 416 | 417 | 416 | 416 | 10,000 |
1998/12/29 | 415 | 415 | 415 | 415 | 2,000 |
1998/12/28 | 416 | 416 | 416 | 416 | 2,000 |
1998/12/25 | 410 | 410 | 403 | 405 | 5,000 |
1998/12/24 | 419 | 419 | 418 | 418 | 7,000 |
1998/12/22 | 416 | 430 | 416 | 419 | 24,000 |
1998/12/21 | 416 | 416 | 416 | 416 | 1,000 |
1998/12/11 | 475 | 475 | 465 | 465 | 12,000 |
1998/12/10 | 490 | 490 | 480 | 480 | 9,000 |
1998/12/09 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/08 | 482 | 490 | 482 | 482 | 34,000 |
1998/12/07 | 486 | 486 | 485 | 485 | 3,000 |
1998/12/04 | 484 | 486 | 484 | 486 | 3,000 |
1998/12/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/12/01 | 465 | 465 | 465 | 465 | 3,000 |
1998/11/30 | 460 | 460 | 460 | 460 | 2,000 |
1998/11/27 | 444 | 444 | 444 | 444 | 9,000 |
1998/11/26 | 441 | 441 | 441 | 441 | 2,000 |
1998/11/25 | 439 | 440 | 439 | 440 | 4,000 |
1998/11/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/18 | 407 | 407 | 404 | 404 | 3,000 |
1998/11/17 | 447 | 447 | 447 | 447 | 1,000 |
1998/11/16 | 410 | 410 | 402 | 402 | 7,000 |
1998/11/13 | 420 | 420 | 390 | 390 | 2,000 |
1998/11/12 | 428 | 428 | 428 | 428 | 2,000 |
1998/11/10 | 479 | 480 | 431 | 431 | 5,000 |
1998/10/30 | 529 | 529 | 529 | 529 | 5,000 |
1998/10/23 | 540 | 540 | 540 | 540 | 2,000 |
1998/10/22 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/21 | 540 | 540 | 540 | 540 | 2,000 |
1998/10/20 | 540 | 540 | 540 | 540 | 2,000 |
1998/10/14 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/12 | 540 | 540 | 540 | 540 | 4,000 |
1998/10/09 | 544 | 544 | 544 | 544 | 2,000 |
1998/10/08 | 544 | 544 | 544 | 544 | 1,000 |
1998/10/07 | 544 | 544 | 544 | 544 | 1,000 |
1998/10/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/05 | 558 | 558 | 550 | 550 | 3,000 |
1998/10/02 | 560 | 560 | 560 | 560 | 11,000 |
1998/10/01 | 560 | 560 | 560 | 560 | 15,000 |
1998/09/30 | 568 | 568 | 560 | 560 | 5,000 |
1998/09/29 | 550 | 550 | 550 | 550 | 2,000 |
1998/09/28 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/25 | 474 | 474 | 474 | 474 | 5,000 |
1998/09/24 | 568 | 568 | 568 | 568 | 1,000 |
1998/09/21 | 590 | 590 | 589 | 589 | 4,000 |
1998/09/18 | 590 | 590 | 590 | 590 | 2,000 |
1998/09/17 | 594 | 594 | 594 | 594 | 1,000 |
1998/09/16 | 594 | 594 | 594 | 594 | 1,000 |
1998/09/14 | 594 | 594 | 594 | 594 | 7,000 |
1998/09/11 | 594 | 594 | 594 | 594 | 3,000 |
1998/09/10 | 594 | 594 | 594 | 594 | 12,000 |
1998/09/09 | 595 | 595 | 595 | 595 | 6,000 |
1998/09/08 | 595 | 595 | 595 | 595 | 5,000 |
1998/09/07 | 595 | 595 | 595 | 595 | 3,000 |
1998/09/03 | 605 | 605 | 595 | 595 | 6,000 |
1998/09/02 | 605 | 605 | 605 | 605 | 4,000 |
1998/09/01 | 605 | 605 | 605 | 605 | 5,000 |
1998/08/31 | 606 | 606 | 605 | 605 | 8,000 |
1998/08/28 | 605 | 605 | 605 | 605 | 7,000 |
1998/08/27 | 613 | 613 | 610 | 610 | 4,000 |
1998/08/26 | 610 | 610 | 610 | 610 | 4,000 |
1998/08/25 | 610 | 610 | 610 | 610 | 5,000 |
1998/08/24 | 610 | 610 | 610 | 610 | 4,000 |
1998/08/21 | 610 | 610 | 610 | 610 | 2,000 |
1998/08/20 | 610 | 610 | 610 | 610 | 7,000 |
1998/08/19 | 613 | 613 | 610 | 610 | 18,000 |
1998/08/18 | 613 | 613 | 613 | 613 | 8,000 |
1998/08/17 | 613 | 613 | 613 | 613 | 6,000 |
1998/08/14 | 613 | 613 | 613 | 613 | 5,000 |
1998/08/13 | 613 | 613 | 613 | 613 | 2,000 |
1998/08/12 | 613 | 613 | 613 | 613 | 3,000 |
1998/08/11 | 615 | 615 | 613 | 613 | 12,000 |
1998/08/10 | 615 | 615 | 615 | 615 | 13,000 |
1998/08/07 | 615 | 615 | 615 | 615 | 5,000 |
1998/08/06 | 610 | 615 | 610 | 615 | 6,000 |
1998/08/05 | 610 | 610 | 610 | 610 | 5,000 |
1998/08/04 | 610 | 610 | 610 | 610 | 14,000 |
1998/08/03 | 610 | 610 | 610 | 610 | 8,000 |
1998/07/31 | 609 | 610 | 608 | 610 | 18,000 |
1998/07/29 | 608 | 608 | 608 | 608 | 4,000 |
1998/07/28 | 608 | 608 | 608 | 608 | 1,000 |
1998/07/27 | 608 | 608 | 608 | 608 | 1,000 |
1998/07/24 | 608 | 608 | 608 | 608 | 1,000 |
1998/07/23 | 609 | 609 | 608 | 608 | 12,000 |
1998/07/22 | 608 | 609 | 608 | 609 | 4,000 |
1998/07/21 | 610 | 610 | 610 | 610 | 13,000 |
1998/07/17 | 610 | 610 | 605 | 610 | 27,000 |
1998/07/16 | 610 | 610 | 598 | 610 | 5,000 |
1998/07/15 | 602 | 610 | 602 | 610 | 3,000 |
1998/07/14 | 600 | 615 | 596 | 596 | 10,000 |
1998/07/13 | 580 | 595 | 580 | 595 | 18,000 |
1998/07/10 | 535 | 569 | 530 | 569 | 9,000 |
1998/07/09 | 526 | 529 | 526 | 529 | 2,000 |
1998/07/08 | 510 | 525 | 510 | 525 | 3,000 |
1998/07/07 | 505 | 507 | 505 | 507 | 5,000 |
1998/07/06 | 506 | 506 | 506 | 506 | 1,000 |
1998/07/02 | 501 | 501 | 500 | 500 | 7,000 |
1998/07/01 | 500 | 500 | 500 | 500 | 3,000 |
1998/06/30 | 455 | 465 | 455 | 465 | 17,000 |
1998/06/23 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/22 | 440 | 440 | 440 | 440 | 2,000 |
1998/06/19 | 440 | 440 | 440 | 440 | 2,000 |
1998/06/16 | 440 | 440 | 440 | 440 | 10,000 |
1998/06/12 | 459 | 459 | 459 | 459 | 1,000 |
1998/06/10 | 450 | 460 | 450 | 460 | 5,000 |
1998/06/04 | 457 | 457 | 457 | 457 | 1,000 |
1998/06/02 | 460 | 460 | 460 | 460 | 13,000 |
1998/05/29 | 461 | 461 | 461 | 461 | 7,000 |
1998/05/28 | 460 | 460 | 460 | 460 | 1,000 |
1998/05/25 | 460 | 460 | 450 | 460 | 3,000 |
1998/05/22 | 460 | 460 | 460 | 460 | 2,000 |
1998/05/14 | 480 | 480 | 470 | 470 | 4,000 |
1998/05/13 | 480 | 480 | 480 | 480 | 1,000 |
1998/05/12 | 471 | 471 | 470 | 470 | 3,000 |
1998/05/08 | 470 | 470 | 470 | 470 | 10,000 |
1998/05/07 | 470 | 470 | 470 | 470 | 2,000 |
1998/05/01 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/30 | 480 | 480 | 480 | 480 | 5,000 |
1998/04/27 | 470 | 470 | 470 | 470 | 10,000 |
1998/04/24 | 470 | 470 | 470 | 470 | 5,000 |
1998/04/23 | 470 | 470 | 470 | 470 | 1,000 |
1998/04/21 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/17 | 470 | 470 | 470 | 470 | 4,000 |
1998/04/16 | 470 | 470 | 455 | 470 | 5,000 |
1998/04/10 | 471 | 471 | 470 | 470 | 10,000 |
1998/04/09 | 472 | 472 | 472 | 472 | 1,000 |
1998/04/03 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/02 | 470 | 470 | 470 | 470 | 7,000 |
1998/04/01 | 470 | 470 | 470 | 470 | 6,000 |
1998/03/31 | 471 | 471 | 470 | 470 | 10,000 |
1998/03/30 | 482 | 482 | 470 | 470 | 2,000 |
1998/03/26 | 480 | 480 | 480 | 480 | 1,000 |
1998/03/25 | 481 | 481 | 480 | 480 | 4,000 |
1998/03/19 | 481 | 481 | 481 | 481 | 1,000 |
1998/03/16 | 495 | 495 | 490 | 490 | 2,000 |
1998/03/10 | 496 | 500 | 490 | 490 | 8,000 |
1998/03/09 | 496 | 496 | 496 | 496 | 1,000 |
1998/03/04 | 492 | 492 | 492 | 492 | 1,000 |
1998/03/03 | 491 | 491 | 491 | 491 | 1,000 |
1998/03/02 | 495 | 495 | 485 | 485 | 3,000 |
1998/02/27 | 500 | 500 | 483 | 495 | 6,000 |
1998/02/25 | 481 | 481 | 481 | 481 | 1,000 |
1998/02/24 | 481 | 481 | 481 | 481 | 1,000 |
1998/02/19 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/16 | 500 | 505 | 500 | 505 | 2,000 |
1998/02/13 | 491 | 491 | 491 | 491 | 1,000 |
1998/02/12 | 485 | 485 | 485 | 485 | 3,000 |
1998/02/09 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/05 | 466 | 466 | 466 | 466 | 1,000 |
1998/02/04 | 471 | 471 | 471 | 471 | 1,000 |
1998/02/03 | 500 | 500 | 465 | 465 | 7,000 |
1998/02/02 | 495 | 495 | 495 | 495 | 1,000 |
1998/01/30 | 520 | 521 | 520 | 521 | 10,000 |
1998/01/28 | 487 | 510 | 487 | 510 | 4,000 |
1998/01/27 | 481 | 486 | 481 | 486 | 3,000 |
1998/01/23 | 450 | 450 | 445 | 450 | 5,000 |
1998/01/22 | 450 | 450 | 450 | 450 | 3,000 |
1998/01/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/01/20 | 450 | 450 | 450 | 450 | 2,000 |
1998/01/16 | 445 | 445 | 445 | 445 | 1,000 |
1998/01/14 | 460 | 460 | 445 | 445 | 5,000 |
1998/01/12 | 460 | 460 | 460 | 460 | 2,000 |
1998/01/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/01/08 | 450 | 450 | 450 | 450 | 8,000 |
1998/01/07 | 460 | 460 | 450 | 455 | 5,000 |
1998/01/05 | 500 | 500 | 500 | 500 | 5,000 |