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 |
---|---|---|---|---|---|
2001/12/27 | 363 | 363 | 363 | 363 | 1,000 |
2001/12/21 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/19 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/17 | 385 | 385 | 380 | 380 | 3,000 |
2001/12/14 | 385 | 385 | 385 | 385 | 1,000 |
2001/12/13 | 390 | 395 | 390 | 395 | 5,000 |
2001/12/12 | 395 | 395 | 395 | 395 | 2,000 |
2001/12/11 | 400 | 400 | 395 | 395 | 11,000 |
2001/12/10 | 397 | 400 | 395 | 395 | 22,000 |
2001/12/07 | 400 | 405 | 400 | 405 | 14,000 |
2001/12/06 | 400 | 400 | 400 | 400 | 4,000 |
2001/12/05 | 400 | 400 | 400 | 400 | 4,000 |
2001/12/04 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/30 | 400 | 410 | 400 | 400 | 12,000 |
2001/11/28 | 400 | 400 | 400 | 400 | 4,000 |
2001/11/27 | 400 | 400 | 400 | 400 | 4,000 |
2001/11/26 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/22 | 400 | 400 | 400 | 400 | 3,000 |
2001/11/19 | 395 | 400 | 395 | 400 | 7,000 |
2001/11/15 | 400 | 400 | 400 | 400 | 3,000 |
2001/11/14 | 396 | 400 | 395 | 395 | 4,000 |
2001/11/13 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/12 | 400 | 410 | 400 | 400 | 16,000 |
2001/11/09 | 400 | 400 | 395 | 400 | 4,000 |
2001/11/08 | 400 | 400 | 395 | 395 | 3,000 |
2001/11/02 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/01 | 410 | 410 | 400 | 400 | 4,000 |
2001/10/31 | 400 | 405 | 400 | 400 | 10,000 |
2001/10/26 | 405 | 405 | 405 | 405 | 2,000 |
2001/10/25 | 411 | 411 | 411 | 411 | 3,000 |
2001/10/22 | 412 | 415 | 412 | 415 | 2,000 |
2001/10/19 | 415 | 415 | 415 | 415 | 2,000 |
2001/10/18 | 420 | 420 | 411 | 411 | 2,000 |
2001/10/17 | 415 | 415 | 410 | 415 | 11,000 |
2001/10/11 | 390 | 405 | 390 | 405 | 7,000 |
2001/10/10 | 385 | 390 | 385 | 390 | 7,000 |
2001/10/05 | 381 | 385 | 370 | 385 | 7,000 |
2001/10/04 | 385 | 385 | 381 | 381 | 3,000 |
2001/10/03 | 385 | 385 | 385 | 385 | 1,000 |
2001/10/02 | 385 | 385 | 385 | 385 | 1,000 |
2001/10/01 | 389 | 405 | 380 | 400 | 19,000 |
2001/09/28 | 380 | 380 | 380 | 380 | 1,000 |
2001/09/27 | 365 | 370 | 365 | 370 | 6,000 |
2001/09/26 | 370 | 375 | 370 | 375 | 6,000 |
2001/09/25 | 370 | 375 | 360 | 370 | 15,000 |
2001/09/21 | 365 | 375 | 365 | 365 | 16,000 |
2001/09/20 | 380 | 380 | 370 | 380 | 16,000 |
2001/09/19 | 380 | 380 | 370 | 370 | 4,000 |
2001/09/18 | 360 | 370 | 360 | 370 | 9,000 |
2001/09/17 | 370 | 370 | 365 | 365 | 4,000 |
2001/09/14 | 380 | 380 | 380 | 380 | 2,000 |
2001/09/12 | 360 | 360 | 360 | 360 | 2,000 |
2001/09/11 | 375 | 375 | 375 | 375 | 1,000 |
2001/09/10 | 375 | 390 | 375 | 380 | 15,000 |
2001/09/07 | 380 | 380 | 380 | 380 | 3,000 |
2001/09/06 | 385 | 395 | 385 | 385 | 19,000 |
2001/09/03 | 400 | 400 | 386 | 386 | 3,000 |
2001/08/31 | 390 | 400 | 390 | 400 | 32,000 |
2001/08/30 | 390 | 400 | 390 | 395 | 7,000 |
2001/08/28 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/24 | 410 | 410 | 400 | 400 | 4,000 |
2001/08/23 | 400 | 400 | 400 | 400 | 4,000 |
2001/08/22 | 400 | 400 | 400 | 400 | 1,000 |
2001/08/21 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/17 | 400 | 400 | 400 | 400 | 4,000 |
2001/08/16 | 390 | 400 | 390 | 400 | 3,000 |
2001/08/15 | 415 | 415 | 390 | 400 | 4,000 |
2001/08/14 | 420 | 420 | 405 | 410 | 7,000 |
2001/08/13 | 405 | 415 | 405 | 415 | 3,000 |
2001/08/10 | 415 | 415 | 415 | 415 | 2,000 |
2001/08/07 | 415 | 415 | 415 | 415 | 5,000 |
2001/08/06 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/03 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/01 | 415 | 420 | 415 | 415 | 5,000 |
2001/07/31 | 415 | 415 | 415 | 415 | 22,000 |
2001/07/24 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/23 | 421 | 421 | 415 | 415 | 5,000 |
2001/07/18 | 430 | 430 | 430 | 430 | 2,000 |
2001/07/17 | 420 | 420 | 420 | 420 | 1,000 |
2001/07/16 | 435 | 435 | 435 | 435 | 2,000 |
2001/07/13 | 425 | 425 | 420 | 420 | 10,000 |
2001/07/12 | 425 | 425 | 415 | 415 | 13,000 |
2001/07/11 | 420 | 420 | 405 | 415 | 34,000 |
2001/07/10 | 410 | 420 | 410 | 415 | 20,000 |
2001/07/09 | 419 | 419 | 400 | 405 | 15,000 |
2001/07/06 | 421 | 421 | 415 | 415 | 6,000 |
2001/07/05 | 430 | 430 | 425 | 430 | 3,000 |
2001/07/04 | 426 | 430 | 426 | 426 | 2,000 |
2001/07/03 | 430 | 430 | 425 | 430 | 4,000 |
2001/06/29 | 420 | 434 | 420 | 434 | 19,000 |
2001/06/25 | 400 | 410 | 400 | 410 | 3,000 |
2001/06/22 | 410 | 415 | 400 | 400 | 12,000 |
2001/06/20 | 430 | 430 | 430 | 430 | 2,000 |
2001/06/18 | 430 | 430 | 430 | 430 | 2,000 |
2001/06/14 | 435 | 435 | 435 | 435 | 15,000 |
2001/06/13 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/12 | 445 | 450 | 445 | 450 | 7,000 |
2001/06/08 | 435 | 435 | 435 | 435 | 3,000 |
2001/06/06 | 440 | 440 | 425 | 430 | 8,000 |
2001/06/04 | 450 | 450 | 445 | 445 | 8,000 |
2001/06/01 | 445 | 455 | 445 | 455 | 5,000 |
2001/05/31 | 450 | 455 | 450 | 450 | 22,000 |
2001/05/30 | 450 | 455 | 450 | 455 | 5,000 |
2001/05/29 | 450 | 455 | 450 | 455 | 4,000 |
2001/05/28 | 460 | 480 | 450 | 460 | 35,000 |
2001/05/25 | 445 | 445 | 445 | 445 | 1,000 |
2001/05/24 | 460 | 460 | 450 | 450 | 20,000 |
2001/05/23 | 450 | 460 | 450 | 460 | 4,000 |
2001/05/22 | 450 | 460 | 450 | 460 | 13,000 |
2001/05/21 | 450 | 450 | 450 | 450 | 5,000 |
2001/05/18 | 449 | 450 | 445 | 450 | 28,000 |
2001/05/17 | 450 | 450 | 440 | 440 | 7,000 |
2001/05/16 | 440 | 440 | 440 | 440 | 2,000 |
2001/05/15 | 440 | 445 | 440 | 445 | 8,000 |
2001/05/14 | 450 | 450 | 440 | 440 | 3,000 |
2001/05/11 | 445 | 445 | 445 | 445 | 2,000 |
2001/05/10 | 435 | 440 | 435 | 440 | 4,000 |
2001/05/09 | 440 | 440 | 440 | 440 | 1,000 |
2001/05/07 | 435 | 435 | 420 | 425 | 5,000 |
2001/05/02 | 432 | 435 | 432 | 432 | 7,000 |
2001/04/27 | 445 | 450 | 441 | 441 | 15,000 |
2001/04/26 | 440 | 440 | 430 | 430 | 2,000 |
2001/04/25 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/23 | 445 | 460 | 445 | 460 | 2,000 |
2001/04/19 | 452 | 477 | 440 | 451 | 17,000 |
2001/04/18 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/17 | 435 | 435 | 430 | 430 | 2,000 |
2001/04/16 | 435 | 435 | 435 | 435 | 1,000 |
2001/04/13 | 435 | 440 | 435 | 440 | 3,000 |
2001/04/12 | 430 | 431 | 420 | 430 | 13,000 |
2001/04/11 | 420 | 420 | 410 | 410 | 4,000 |
2001/04/05 | 405 | 405 | 405 | 405 | 5,000 |
2001/04/04 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/03 | 385 | 390 | 385 | 390 | 2,000 |
2001/03/30 | 405 | 405 | 400 | 400 | 12,000 |
2001/03/28 | 400 | 400 | 400 | 400 | 3,000 |
2001/03/26 | 405 | 415 | 405 | 415 | 8,000 |
2001/03/23 | 370 | 410 | 370 | 410 | 15,000 |
2001/03/22 | 395 | 395 | 370 | 370 | 27,000 |
2001/03/21 | 400 | 410 | 390 | 390 | 31,000 |
2001/03/19 | 395 | 400 | 395 | 400 | 6,000 |
2001/03/16 | 405 | 410 | 395 | 410 | 3,000 |
2001/03/15 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/14 | 400 | 405 | 400 | 405 | 4,000 |
2001/03/13 | 400 | 400 | 385 | 400 | 6,000 |
2001/03/12 | 401 | 410 | 401 | 405 | 9,000 |
2001/03/09 | 400 | 400 | 400 | 400 | 2,000 |
2001/03/08 | 395 | 400 | 395 | 400 | 9,000 |
2001/03/07 | 395 | 395 | 390 | 395 | 18,000 |
2001/03/05 | 393 | 400 | 390 | 400 | 5,000 |
2001/03/02 | 400 | 404 | 394 | 404 | 8,000 |
2001/03/01 | 415 | 415 | 405 | 405 | 6,000 |
2001/02/28 | 390 | 410 | 390 | 405 | 13,000 |
2001/02/27 | 390 | 390 | 390 | 390 | 2,000 |
2001/02/26 | 388 | 388 | 388 | 388 | 1,000 |
2001/02/23 | 385 | 390 | 380 | 390 | 11,000 |
2001/02/22 | 400 | 400 | 375 | 380 | 49,000 |
2001/02/21 | 395 | 395 | 395 | 395 | 1,000 |
2001/02/20 | 395 | 410 | 395 | 410 | 2,000 |
2001/02/19 | 395 | 410 | 395 | 400 | 4,000 |
2001/02/16 | 405 | 410 | 405 | 410 | 3,000 |
2001/02/15 | 400 | 415 | 400 | 400 | 3,000 |
2001/02/14 | 400 | 410 | 400 | 410 | 2,000 |
2001/02/13 | 395 | 400 | 380 | 400 | 9,000 |
2001/02/09 | 380 | 390 | 380 | 390 | 3,000 |
2001/02/08 | 385 | 390 | 380 | 380 | 6,000 |
2001/02/07 | 380 | 380 | 380 | 380 | 2,000 |
2001/02/06 | 380 | 380 | 360 | 380 | 14,000 |
2001/02/05 | 385 | 385 | 385 | 385 | 1,000 |
2001/02/02 | 375 | 375 | 375 | 375 | 1,000 |
2001/01/31 | 385 | 390 | 380 | 390 | 19,000 |
2001/01/25 | 355 | 380 | 355 | 380 | 7,000 |
2001/01/23 | 360 | 360 | 355 | 355 | 10,000 |
2001/01/22 | 365 | 365 | 360 | 360 | 4,000 |
2001/01/19 | 360 | 380 | 360 | 380 | 2,000 |
2001/01/16 | 380 | 380 | 380 | 380 | 1,000 |
2001/01/15 | 380 | 380 | 380 | 380 | 1,000 |
2001/01/11 | 370 | 370 | 360 | 370 | 9,000 |
2001/01/10 | 385 | 395 | 380 | 380 | 10,000 |
2001/01/05 | 385 | 395 | 385 | 390 | 4,000 |
2001/01/04 | 395 | 395 | 390 | 390 | 2,000 |