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 |
---|---|---|---|---|---|
1999/12/30 | 440 | 440 | 440 | 440 | 5,000 |
1999/12/29 | 440 | 440 | 440 | 440 | 1,000 |
1999/12/28 | 430 | 430 | 430 | 430 | 2,000 |
1999/12/27 | 420 | 430 | 420 | 430 | 2,000 |
1999/12/24 | 450 | 450 | 450 | 450 | 2,000 |
1999/12/21 | 460 | 460 | 460 | 460 | 2,000 |
1999/12/17 | 470 | 470 | 470 | 470 | 2,000 |
1999/12/16 | 470 | 470 | 470 | 470 | 3,000 |
1999/12/14 | 470 | 470 | 460 | 460 | 5,000 |
1999/12/13 | 470 | 498 | 470 | 470 | 4,000 |
1999/12/09 | 455 | 455 | 455 | 455 | 1,000 |
1999/12/08 | 475 | 475 | 475 | 475 | 12,000 |
1999/12/07 | 473 | 473 | 473 | 473 | 2,000 |
1999/12/06 | 480 | 480 | 480 | 480 | 2,000 |
1999/11/30 | 500 | 500 | 500 | 500 | 5,000 |
1999/11/19 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/18 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/15 | 479 | 479 | 470 | 470 | 3,000 |
1999/11/10 | 593 | 593 | 584 | 584 | 3,000 |
1999/11/09 | 580 | 580 | 580 | 580 | 1,000 |
1999/11/05 | 599 | 599 | 599 | 599 | 3,000 |
1999/11/04 | 600 | 600 | 600 | 600 | 7,000 |
1999/11/02 | 550 | 570 | 550 | 570 | 3,000 |
1999/10/29 | 590 | 600 | 590 | 600 | 5,000 |
1999/10/28 | 589 | 590 | 589 | 590 | 2,000 |
1999/10/25 | 600 | 600 | 600 | 600 | 5,000 |
1999/10/20 | 585 | 585 | 585 | 585 | 2,000 |
1999/10/19 | 621 | 621 | 621 | 621 | 5,000 |
1999/10/18 | 621 | 621 | 610 | 610 | 5,000 |
1999/10/15 | 621 | 621 | 621 | 621 | 2,000 |
1999/10/12 | 585 | 585 | 585 | 585 | 1,000 |
1999/10/08 | 585 | 585 | 580 | 580 | 4,000 |
1999/10/07 | 610 | 610 | 580 | 580 | 6,000 |
1999/10/06 | 610 | 610 | 610 | 610 | 1,000 |
1999/10/05 | 610 | 610 | 610 | 610 | 2,000 |
1999/10/04 | 610 | 610 | 610 | 610 | 2,000 |
1999/10/01 | 610 | 625 | 610 | 620 | 3,000 |
1999/09/30 | 620 | 620 | 598 | 600 | 7,000 |
1999/09/29 | 630 | 630 | 620 | 620 | 2,000 |
1999/09/24 | 650 | 650 | 650 | 650 | 1,000 |
1999/09/22 | 650 | 650 | 650 | 650 | 3,000 |
1999/09/20 | 679 | 679 | 679 | 679 | 3,000 |
1999/09/17 | 679 | 679 | 679 | 679 | 1,000 |
1999/09/16 | 690 | 690 | 620 | 620 | 2,000 |
1999/09/14 | 690 | 690 | 690 | 690 | 2,000 |
1999/09/13 | 695 | 695 | 690 | 690 | 2,000 |
1999/09/10 | 710 | 710 | 690 | 690 | 9,000 |
1999/09/09 | 707 | 707 | 707 | 707 | 2,000 |
1999/09/08 | 690 | 700 | 690 | 700 | 4,000 |
1999/09/07 | 690 | 690 | 690 | 690 | 3,000 |
1999/09/06 | 700 | 700 | 690 | 690 | 3,000 |
1999/09/03 | 700 | 700 | 700 | 700 | 5,000 |
1999/09/01 | 700 | 700 | 700 | 700 | 4,000 |
1999/08/31 | 706 | 710 | 706 | 710 | 4,000 |
1999/08/30 | 705 | 705 | 705 | 705 | 3,000 |
1999/08/27 | 701 | 701 | 701 | 701 | 1,000 |
1999/08/26 | 701 | 701 | 700 | 700 | 4,000 |
1999/08/25 | 700 | 700 | 700 | 700 | 4,000 |
1999/08/24 | 700 | 710 | 700 | 710 | 2,000 |
1999/08/23 | 702 | 710 | 700 | 700 | 7,000 |
1999/08/20 | 700 | 700 | 700 | 700 | 2,000 |
1999/08/19 | 700 | 702 | 700 | 702 | 2,000 |
1999/08/18 | 690 | 690 | 690 | 690 | 2,000 |
1999/08/17 | 700 | 700 | 680 | 680 | 5,000 |
1999/08/16 | 705 | 705 | 700 | 700 | 4,000 |
1999/08/13 | 700 | 700 | 700 | 700 | 1,000 |
1999/08/10 | 701 | 701 | 701 | 701 | 3,000 |
1999/08/05 | 730 | 730 | 730 | 730 | 1,000 |
1999/08/04 | 730 | 730 | 730 | 730 | 3,000 |
1999/08/03 | 700 | 730 | 700 | 730 | 8,000 |
1999/08/02 | 683 | 700 | 683 | 700 | 2,000 |
1999/07/30 | 680 | 690 | 680 | 680 | 4,000 |
1999/07/27 | 690 | 690 | 680 | 680 | 2,000 |
1999/07/26 | 690 | 690 | 690 | 690 | 1,000 |
1999/07/23 | 700 | 700 | 700 | 700 | 2,000 |
1999/07/22 | 709 | 709 | 709 | 709 | 1,000 |
1999/07/21 | 709 | 709 | 709 | 709 | 1,000 |
1999/07/19 | 720 | 720 | 715 | 715 | 3,000 |
1999/07/16 | 715 | 715 | 715 | 715 | 1,000 |
1999/07/14 | 720 | 720 | 720 | 720 | 1,000 |
1999/07/13 | 751 | 751 | 749 | 749 | 12,000 |
1999/07/12 | 750 | 750 | 749 | 749 | 3,000 |
1999/07/09 | 740 | 749 | 740 | 749 | 2,000 |
1999/07/08 | 730 | 730 | 730 | 730 | 12,000 |
1999/07/07 | 750 | 750 | 730 | 730 | 11,000 |
1999/07/06 | 790 | 790 | 750 | 750 | 6,000 |
1999/07/05 | 750 | 800 | 750 | 790 | 7,000 |
1999/07/02 | 680 | 750 | 680 | 700 | 7,000 |
1999/07/01 | 649 | 680 | 649 | 680 | 8,000 |
1999/06/30 | 648 | 649 | 630 | 645 | 12,000 |
1999/06/29 | 649 | 649 | 649 | 649 | 1,000 |
1999/06/25 | 600 | 600 | 600 | 600 | 5,000 |
1999/06/24 | 600 | 600 | 600 | 600 | 2,000 |
1999/06/23 | 646 | 646 | 640 | 640 | 2,000 |
1999/06/22 | 646 | 650 | 646 | 646 | 4,000 |
1999/06/21 | 600 | 625 | 600 | 625 | 5,000 |
1999/06/18 | 600 | 600 | 600 | 600 | 2,000 |
1999/06/17 | 600 | 600 | 600 | 600 | 5,000 |
1999/06/16 | 581 | 581 | 581 | 581 | 1,000 |
1999/06/15 | 585 | 585 | 581 | 581 | 4,000 |
1999/06/14 | 587 | 587 | 582 | 582 | 4,000 |
1999/06/11 | 580 | 587 | 580 | 587 | 3,000 |
1999/06/10 | 572 | 572 | 572 | 572 | 2,000 |
1999/06/09 | 566 | 566 | 566 | 566 | 5,000 |
1999/06/08 | 565 | 568 | 565 | 568 | 2,000 |
1999/06/07 | 546 | 561 | 546 | 561 | 4,000 |
1999/06/04 | 540 | 546 | 540 | 545 | 5,000 |
1999/06/03 | 530 | 540 | 530 | 540 | 10,000 |
1999/06/02 | 540 | 540 | 540 | 540 | 1,000 |
1999/06/01 | 540 | 540 | 540 | 540 | 3,000 |
1999/05/31 | 540 | 540 | 540 | 540 | 3,000 |
1999/05/27 | 545 | 545 | 540 | 540 | 3,000 |
1999/05/25 | 550 | 551 | 550 | 551 | 2,000 |
1999/05/24 | 580 | 580 | 580 | 580 | 4,000 |
1999/05/20 | 590 | 590 | 590 | 590 | 1,000 |
1999/05/19 | 590 | 590 | 590 | 590 | 9,000 |
1999/05/18 | 600 | 600 | 600 | 600 | 4,000 |
1999/05/17 | 600 | 600 | 600 | 600 | 6,000 |
1999/05/12 | 598 | 598 | 598 | 598 | 8,000 |
1999/05/11 | 600 | 610 | 600 | 610 | 5,000 |
1999/05/10 | 600 | 610 | 600 | 610 | 5,000 |
1999/05/07 | 600 | 600 | 600 | 600 | 2,000 |
1999/05/06 | 610 | 610 | 610 | 610 | 1,000 |
1999/04/30 | 619 | 619 | 610 | 610 | 5,000 |
1999/04/28 | 619 | 619 | 619 | 619 | 1,000 |
1999/04/27 | 619 | 620 | 619 | 620 | 2,000 |
1999/04/26 | 590 | 620 | 590 | 620 | 11,000 |
1999/04/23 | 590 | 599 | 590 | 590 | 3,000 |
1999/04/22 | 599 | 599 | 599 | 599 | 1,000 |
1999/04/20 | 600 | 600 | 600 | 600 | 1,000 |
1999/04/19 | 600 | 600 | 600 | 600 | 8,000 |
1999/04/16 | 600 | 600 | 600 | 600 | 1,000 |
1999/04/14 | 606 | 606 | 606 | 606 | 3,000 |
1999/04/13 | 615 | 615 | 600 | 605 | 7,000 |
1999/04/12 | 610 | 615 | 610 | 611 | 9,000 |
1999/04/09 | 600 | 600 | 600 | 600 | 5,000 |
1999/04/08 | 600 | 600 | 600 | 600 | 4,000 |
1999/04/07 | 625 | 625 | 600 | 600 | 7,000 |
1999/04/06 | 622 | 625 | 621 | 625 | 4,000 |
1999/04/05 | 601 | 620 | 601 | 620 | 4,000 |
1999/04/01 | 579 | 593 | 579 | 593 | 5,000 |
1999/03/31 | 545 | 555 | 545 | 555 | 5,000 |
1999/03/30 | 535 | 543 | 535 | 543 | 3,000 |
1999/03/29 | 490 | 510 | 490 | 510 | 4,000 |
1999/03/25 | 480 | 485 | 480 | 480 | 18,000 |
1999/03/24 | 480 | 480 | 475 | 480 | 5,000 |
1999/03/23 | 465 | 472 | 465 | 472 | 3,000 |
1999/03/19 | 480 | 480 | 465 | 465 | 8,000 |
1999/03/18 | 482 | 482 | 480 | 480 | 4,000 |
1999/03/17 | 485 | 485 | 485 | 485 | 6,000 |
1999/03/15 | 485 | 485 | 485 | 485 | 2,000 |
1999/03/11 | 485 | 485 | 485 | 485 | 9,000 |
1999/03/10 | 505 | 510 | 505 | 510 | 4,000 |
1999/03/05 | 480 | 480 | 480 | 480 | 1,000 |
1999/03/04 | 480 | 480 | 480 | 480 | 2,000 |
1999/03/03 | 510 | 510 | 505 | 505 | 3,000 |
1999/03/02 | 510 | 510 | 510 | 510 | 1,000 |
1999/03/01 | 510 | 510 | 510 | 510 | 1,000 |
1999/02/26 | 502 | 507 | 502 | 507 | 5,000 |
1999/02/25 | 490 | 500 | 470 | 500 | 5,000 |
1999/02/24 | 485 | 490 | 485 | 490 | 4,000 |
1999/02/23 | 490 | 490 | 490 | 490 | 1,000 |
1999/02/18 | 500 | 500 | 500 | 500 | 4,000 |
1999/02/17 | 494 | 500 | 494 | 500 | 5,000 |
1999/02/16 | 497 | 499 | 495 | 495 | 5,000 |
1999/02/15 | 478 | 478 | 478 | 478 | 1,000 |
1999/02/10 | 463 | 463 | 463 | 463 | 3,000 |
1999/02/08 | 457 | 457 | 457 | 457 | 1,000 |
1999/02/05 | 457 | 457 | 457 | 457 | 4,000 |
1999/02/04 | 457 | 457 | 457 | 457 | 8,000 |
1999/02/03 | 457 | 457 | 457 | 457 | 1,000 |
1999/01/29 | 450 | 450 | 450 | 450 | 8,000 |
1999/01/28 | 441 | 441 | 441 | 441 | 2,000 |
1999/01/26 | 430 | 430 | 430 | 430 | 5,000 |
1999/01/22 | 433 | 433 | 433 | 433 | 3,000 |
1999/01/21 | 440 | 440 | 432 | 432 | 3,000 |
1999/01/19 | 440 | 440 | 432 | 432 | 2,000 |
1999/01/13 | 450 | 450 | 450 | 450 | 3,000 |
1999/01/12 | 478 | 480 | 465 | 465 | 4,000 |
1999/01/11 | 461 | 461 | 461 | 461 | 3,000 |
1999/01/08 | 461 | 461 | 461 | 461 | 1,000 |
1999/01/07 | 459 | 460 | 459 | 460 | 4,000 |
1999/01/06 | 425 | 425 | 420 | 420 | 3,000 |