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 |
|---|---|---|---|---|---|
| 2000/12/29 | 395 | 400 | 390 | 390 | 10,000 |
| 2000/12/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/12/22 | 385 | 400 | 380 | 390 | 9,000 |
| 2000/12/21 | 395 | 395 | 395 | 395 | 2,000 |
| 2000/12/20 | 420 | 425 | 405 | 405 | 11,000 |
| 2000/12/19 | 445 | 445 | 425 | 425 | 9,000 |
| 2000/12/18 | 430 | 440 | 430 | 440 | 13,000 |
| 2000/12/15 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/12/14 | 430 | 440 | 430 | 430 | 4,000 |
| 2000/12/13 | 425 | 440 | 420 | 440 | 6,000 |
| 2000/12/12 | 415 | 420 | 400 | 420 | 14,000 |
| 2000/12/11 | 395 | 405 | 395 | 400 | 4,000 |
| 2000/12/08 | 390 | 400 | 390 | 400 | 13,000 |
| 2000/12/07 | 380 | 400 | 380 | 395 | 10,000 |
| 2000/12/05 | 380 | 380 | 380 | 380 | 2,000 |
| 2000/12/01 | 380 | 390 | 380 | 390 | 6,000 |
| 2000/11/30 | 375 | 385 | 375 | 380 | 9,000 |
| 2000/11/27 | 360 | 365 | 360 | 365 | 5,000 |
| 2000/11/24 | 350 | 360 | 315 | 360 | 6,000 |
| 2000/11/21 | 370 | 370 | 355 | 360 | 12,000 |
| 2000/11/17 | 370 | 370 | 370 | 370 | 3,000 |
| 2000/11/15 | 375 | 380 | 370 | 370 | 4,000 |
| 2000/11/13 | 355 | 370 | 355 | 370 | 4,000 |
| 2000/11/10 | 370 | 375 | 355 | 355 | 12,000 |
| 2000/11/08 | 360 | 365 | 350 | 365 | 5,000 |
| 2000/11/07 | 360 | 365 | 360 | 365 | 2,000 |
| 2000/11/06 | 365 | 365 | 355 | 365 | 6,000 |
| 2000/11/02 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/11/01 | 365 | 365 | 360 | 360 | 2,000 |
| 2000/10/31 | 365 | 370 | 355 | 355 | 19,000 |
| 2000/10/30 | 365 | 365 | 340 | 365 | 11,000 |
| 2000/10/27 | 360 | 360 | 340 | 360 | 14,000 |
| 2000/10/26 | 350 | 365 | 340 | 360 | 10,000 |
| 2000/10/25 | 365 | 370 | 350 | 370 | 6,000 |
| 2000/10/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/10/23 | 360 | 380 | 360 | 380 | 3,000 |
| 2000/10/20 | 365 | 380 | 360 | 380 | 4,000 |
| 2000/10/19 | 390 | 390 | 390 | 390 | 6,000 |
| 2000/10/18 | 360 | 390 | 360 | 390 | 7,000 |
| 2000/10/17 | 388 | 390 | 388 | 390 | 3,000 |
| 2000/10/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/10/11 | 420 | 420 | 410 | 410 | 6,000 |
| 2000/10/10 | 435 | 435 | 420 | 420 | 11,000 |
| 2000/10/06 | 450 | 450 | 435 | 435 | 5,000 |
| 2000/10/05 | 455 | 455 | 445 | 445 | 3,000 |
| 2000/10/04 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/10/03 | 435 | 450 | 435 | 450 | 10,000 |
| 2000/09/29 | 450 | 450 | 440 | 450 | 22,000 |
| 2000/09/28 | 445 | 445 | 445 | 445 | 2,000 |
| 2000/09/25 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/09/22 | 480 | 480 | 470 | 470 | 4,000 |
| 2000/09/21 | 475 | 480 | 475 | 480 | 7,000 |
| 2000/09/19 | 490 | 490 | 480 | 480 | 2,000 |
| 2000/09/14 | 490 | 490 | 490 | 490 | 6,000 |
| 2000/09/13 | 490 | 490 | 480 | 490 | 40,000 |
| 2000/09/12 | 495 | 510 | 490 | 490 | 30,000 |
| 2000/09/11 | 510 | 515 | 505 | 505 | 16,000 |
| 2000/09/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/09/07 | 500 | 515 | 495 | 500 | 9,000 |
| 2000/09/06 | 500 | 515 | 500 | 515 | 2,000 |
| 2000/09/05 | 510 | 515 | 500 | 515 | 14,000 |
| 2000/09/04 | 545 | 560 | 520 | 540 | 19,000 |
| 2000/09/01 | 490 | 550 | 490 | 550 | 32,000 |
| 2000/08/31 | 483 | 483 | 480 | 480 | 4,000 |
| 2000/08/30 | 477 | 479 | 475 | 478 | 15,000 |
| 2000/08/29 | 477 | 477 | 472 | 477 | 24,000 |
| 2000/08/28 | 477 | 477 | 470 | 477 | 27,000 |
| 2000/08/25 | 478 | 478 | 475 | 477 | 13,000 |
| 2000/08/24 | 478 | 478 | 478 | 478 | 3,000 |
| 2000/08/23 | 477 | 477 | 470 | 475 | 31,000 |
| 2000/08/22 | 475 | 475 | 472 | 474 | 36,000 |
| 2000/08/21 | 475 | 475 | 473 | 475 | 10,000 |
| 2000/08/18 | 477 | 477 | 472 | 475 | 29,000 |
| 2000/08/17 | 483 | 483 | 475 | 477 | 25,000 |
| 2000/08/16 | 495 | 495 | 483 | 483 | 52,000 |
| 2000/08/15 | 500 | 505 | 492 | 495 | 47,000 |
| 2000/08/14 | 495 | 504 | 490 | 499 | 42,000 |
| 2000/08/11 | 480 | 490 | 475 | 490 | 57,000 |
| 2000/08/10 | 480 | 485 | 475 | 485 | 34,000 |
| 2000/08/09 | 475 | 480 | 475 | 480 | 5,000 |
| 2000/08/08 | 470 | 475 | 470 | 475 | 10,000 |
| 2000/08/07 | 465 | 470 | 464 | 470 | 18,000 |
| 2000/08/04 | 465 | 465 | 465 | 465 | 6,000 |
| 2000/08/03 | 460 | 465 | 460 | 465 | 13,000 |
| 2000/08/02 | 458 | 465 | 458 | 465 | 5,000 |
| 2000/08/01 | 465 | 465 | 450 | 458 | 19,000 |
| 2000/07/31 | 480 | 480 | 455 | 460 | 44,000 |
| 2000/07/28 | 480 | 480 | 480 | 480 | 9,000 |
| 2000/07/27 | 505 | 505 | 485 | 490 | 45,000 |
| 2000/07/26 | 495 | 500 | 495 | 500 | 10,000 |
| 2000/07/25 | 495 | 505 | 490 | 495 | 38,000 |
| 2000/07/24 | 475 | 500 | 475 | 490 | 21,000 |
| 2000/07/21 | 460 | 480 | 450 | 480 | 22,000 |
| 2000/07/19 | 440 | 460 | 440 | 460 | 4,000 |
| 2000/07/18 | 460 | 460 | 440 | 450 | 23,000 |
| 2000/07/17 | 500 | 500 | 450 | 450 | 17,000 |
| 2000/07/14 | 500 | 515 | 500 | 500 | 9,000 |
| 2000/07/13 | 535 | 540 | 520 | 520 | 7,000 |
| 2000/07/12 | 550 | 565 | 540 | 540 | 34,000 |
| 2000/07/11 | 545 | 565 | 545 | 560 | 50,000 |
| 2000/07/10 | 530 | 560 | 530 | 545 | 149,000 |
| 2000/07/07 | 511 | 550 | 505 | 540 | 57,000 |
| 2000/07/06 | 520 | 520 | 500 | 500 | 18,000 |
| 2000/07/05 | 520 | 560 | 515 | 520 | 75,000 |
| 2000/07/04 | 455 | 535 | 455 | 520 | 151,000 |
| 2000/07/03 | 445 | 455 | 439 | 450 | 48,000 |
| 2000/06/30 | 445 | 445 | 439 | 445 | 15,000 |
| 2000/06/29 | 440 | 440 | 439 | 439 | 7,000 |
| 2000/06/28 | 440 | 440 | 430 | 439 | 6,000 |
| 2000/06/27 | 455 | 455 | 435 | 440 | 25,000 |
| 2000/06/26 | 450 | 450 | 440 | 450 | 10,000 |
| 2000/06/23 | 440 | 445 | 440 | 445 | 3,000 |
| 2000/06/22 | 445 | 450 | 445 | 445 | 17,000 |
| 2000/06/21 | 465 | 465 | 445 | 460 | 35,000 |
| 2000/06/20 | 440 | 485 | 435 | 480 | 34,000 |
| 2000/06/19 | 425 | 435 | 420 | 435 | 22,000 |
| 2000/06/16 | 425 | 430 | 420 | 420 | 12,000 |
| 2000/06/15 | 435 | 435 | 425 | 425 | 10,000 |
| 2000/06/14 | 440 | 440 | 425 | 435 | 47,000 |
| 2000/06/13 | 420 | 440 | 420 | 430 | 33,000 |
| 2000/06/12 | 410 | 435 | 410 | 435 | 14,000 |
| 2000/06/09 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/06/08 | 410 | 420 | 410 | 410 | 4,000 |
| 2000/06/07 | 410 | 415 | 410 | 415 | 6,000 |
| 2000/06/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/06/05 | 430 | 430 | 390 | 390 | 13,000 |
| 2000/06/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/06/01 | 420 | 430 | 420 | 420 | 4,000 |
| 2000/05/31 | 430 | 435 | 430 | 430 | 13,000 |
| 2000/05/30 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/05/29 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/05/26 | 435 | 435 | 430 | 430 | 5,000 |
| 2000/05/25 | 460 | 460 | 440 | 440 | 4,000 |
| 2000/05/24 | 460 | 470 | 440 | 450 | 14,000 |
| 2000/05/23 | 420 | 510 | 420 | 460 | 36,000 |
| 2000/05/22 | 365 | 430 | 365 | 430 | 54,000 |
| 2000/05/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/05/17 | 360 | 360 | 350 | 350 | 2,000 |
| 2000/05/16 | 365 | 365 | 360 | 360 | 10,000 |
| 2000/05/11 | 360 | 360 | 360 | 360 | 11,000 |
| 2000/05/10 | 365 | 370 | 365 | 365 | 15,000 |
| 2000/05/09 | 355 | 355 | 355 | 355 | 2,000 |
| 2000/05/08 | 355 | 355 | 340 | 345 | 16,000 |
| 2000/05/02 | 340 | 340 | 340 | 340 | 2,000 |
| 2000/04/28 | 350 | 355 | 350 | 355 | 14,000 |
| 2000/04/25 | 340 | 340 | 335 | 335 | 4,000 |
| 2000/04/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/04/20 | 340 | 340 | 340 | 340 | 5,000 |
| 2000/04/19 | 350 | 350 | 340 | 340 | 9,000 |
| 2000/04/18 | 360 | 365 | 340 | 350 | 14,000 |
| 2000/04/17 | 390 | 390 | 360 | 360 | 9,000 |
| 2000/04/14 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/04/13 | 395 | 395 | 390 | 390 | 2,000 |
| 2000/04/12 | 390 | 390 | 390 | 390 | 6,000 |
| 2000/04/11 | 395 | 400 | 390 | 390 | 8,000 |
| 2000/04/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2000/04/07 | 380 | 390 | 380 | 390 | 7,000 |
| 2000/04/04 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/04/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/03/31 | 400 | 410 | 395 | 395 | 16,000 |
| 2000/03/30 | 400 | 400 | 390 | 400 | 4,000 |
| 2000/03/29 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/03/27 | 385 | 395 | 385 | 395 | 3,000 |
| 2000/03/24 | 390 | 390 | 390 | 390 | 4,000 |
| 2000/03/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2000/03/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2000/03/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/03/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/03/14 | 370 | 390 | 370 | 390 | 7,000 |
| 2000/03/13 | 401 | 401 | 400 | 400 | 6,000 |
| 2000/03/10 | 405 | 405 | 400 | 401 | 18,000 |
| 2000/03/08 | 405 | 405 | 400 | 405 | 14,000 |
| 2000/03/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/03/06 | 400 | 400 | 400 | 400 | 8,000 |
| 2000/03/03 | 410 | 410 | 410 | 410 | 12,000 |
| 2000/03/02 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/03/01 | 410 | 410 | 410 | 410 | 5,000 |
| 2000/02/29 | 400 | 410 | 395 | 405 | 33,000 |
| 2000/02/25 | 400 | 400 | 390 | 390 | 4,000 |
| 2000/02/24 | 410 | 410 | 400 | 405 | 12,000 |
| 2000/02/23 | 400 | 415 | 400 | 410 | 6,000 |
| 2000/02/22 | 400 | 410 | 400 | 410 | 2,000 |
| 2000/02/18 | 405 | 410 | 405 | 410 | 3,000 |
| 2000/02/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/02/15 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/02/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/02/10 | 430 | 430 | 430 | 430 | 5,000 |
| 2000/02/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/02/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/02/04 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/02/03 | 450 | 450 | 450 | 450 | 4,000 |
| 2000/02/01 | 450 | 460 | 450 | 460 | 3,000 |
| 2000/01/31 | 451 | 451 | 451 | 451 | 8,000 |
| 2000/01/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/25 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/01/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/01/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/01/06 | 440 | 440 | 440 | 440 | 1,000 |