日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 415 415 415 415 2,000
2002/12/26 405 405 405 405 1,000
2002/12/25 390 390 390 390 3,000
2002/12/24 390 390 390 390 3,000
2002/12/20 410 410 390 399 440,000
2002/12/19 390 400 390 390 3,000
2002/12/17 395 410 395 400 6,000
2002/12/16 395 410 395 410 13,000
2002/12/13 400 405 395 395 42,000
2002/12/12 403 405 400 400 7,000
2002/12/11 400 405 395 400 21,000
2002/12/10 410 410 390 390 16,000
2002/12/09 400 400 400 400 2,000
2002/12/04 409 410 400 400 12,000
2002/12/03 400 400 400 400 1,000
2002/11/29 410 416 409 415 42,000
2002/11/28 405 415 400 400 4,000
2002/11/27 390 390 390 390 1,000
2002/11/26 380 400 380 400 5,000
2002/11/25 400 400 375 375 8,000
2002/11/22 410 410 405 410 4,000
2002/11/21 405 405 405 405 1,000
2002/11/19 405 405 405 405 2,000
2002/11/15 400 405 395 405 6,000
2002/11/14 405 405 405 405 1,000
2002/11/13 405 410 405 410 7,000
2002/11/11 420 420 420 420 12,000
2002/11/08 405 405 405 405 1,000
2002/11/07 420 420 420 420 1,000
2002/11/06 420 420 420 420 2,000
2002/11/01 445 445 415 420 22,000
2002/10/31 440 455 425 455 45,000
2002/10/30 420 440 415 435 13,000
2002/10/28 435 435 415 415 11,000
2002/10/25 420 420 410 410 4,000
2002/10/22 401 420 401 420 3,000
2002/10/21 410 410 400 410 10,000
2002/10/18 400 400 400 400 1,000
2002/10/17 430 430 430 430 1,000
2002/10/15 420 440 410 440 12,000
2002/10/11 430 430 400 410 24,000
2002/10/10 430 440 430 432 9,000
2002/10/08 435 435 430 430 11,000
2002/10/07 434 434 434 434 20,000
2002/10/04 430 434 430 434 5,000
2002/10/03 450 458 430 435 15,000
2002/10/02 435 440 435 440 2,000
2002/10/01 455 458 420 435 19,000
2002/09/30 455 460 455 455 11,000
2002/09/27 455 455 450 450 8,000
2002/09/26 455 455 450 450 21,000
2002/09/25 445 450 445 450 4,000
2002/09/24 455 455 450 455 14,000
2002/09/20 430 450 430 450 19,000
2002/09/19 450 450 445 445 4,000
2002/09/18 430 445 430 440 14,000
2002/09/13 430 430 430 430 2,000
2002/09/12 435 440 430 440 12,000
2002/09/11 440 440 440 440 2,000
2002/09/10 450 450 440 450 10,000
2002/09/09 450 450 450 450 6,000
2002/09/06 440 455 440 450 22,000
2002/09/05 440 450 440 450 2,000
2002/09/04 450 450 440 450 11,000
2002/09/03 455 455 450 455 10,000
2002/09/02 450 450 450 450 2,000
2002/08/30 459 460 455 455 15,000
2002/08/29 445 455 445 455 2,000
2002/08/28 455 455 455 455 2,000
2002/08/27 452 452 452 452 2,000
2002/08/26 451 455 451 455 5,000
2002/08/23 452 453 452 453 4,000
2002/08/22 452 452 450 450 23,000
2002/08/21 440 440 440 440 3,000
2002/08/20 450 450 450 450 2,000
2002/08/19 445 445 445 445 2,000
2002/08/13 455 455 455 455 1,000
2002/08/12 455 465 455 455 20,000
2002/08/09 455 458 450 455 38,000
2002/08/08 455 455 455 455 2,000
2002/08/07 450 450 450 450 2,000
2002/08/06 455 455 450 455 13,000
2002/08/05 455 455 450 455 8,000
2002/08/02 460 460 450 460 6,000
2002/08/01 460 460 460 460 2,000
2002/07/31 446 454 431 454 58,000
2002/07/26 450 455 441 455 26,000
2002/07/25 450 460 450 456 8,000
2002/07/23 460 460 450 460 14,000
2002/07/22 456 460 450 460 7,000
2002/07/19 445 445 445 445 1,000
2002/07/17 455 455 441 455 2,000
2002/07/16 455 455 445 455 7,000
2002/07/15 485 490 460 480 40,000
2002/07/12 485 485 480 485 10,000
2002/07/11 480 487 460 460 27,000
2002/07/10 490 490 480 480 33,000
2002/07/09 450 485 445 485 52,000
2002/07/05 440 445 440 440 8,000
2002/07/04 440 440 440 440 1,000
2002/07/03 440 440 435 440 10,000
2002/07/02 440 445 440 445 18,000
2002/07/01 440 440 440 440 2,000
2002/06/28 430 437 430 437 35,000
2002/06/27 430 430 430 430 2,000
2002/06/26 434 435 430 435 26,000
2002/06/25 430 435 425 430 13,000
2002/06/24 430 430 425 430 5,000
2002/06/21 430 430 427 430 14,000
2002/06/20 425 430 425 428 8,000
2002/06/19 430 430 425 426 8,000
2002/06/18 430 435 425 435 98,000
2002/06/17 430 430 420 430 47,000
2002/06/12 425 425 420 420 3,000
2002/06/11 410 415 410 415 2,000
2002/06/10 430 440 420 420 18,000
2002/06/07 434 435 430 430 20,000
2002/06/06 435 435 430 435 26,000
2002/06/05 430 430 421 430 7,000
2002/06/04 420 420 420 420 2,000
2002/06/03 420 440 420 430 17,000
2002/05/31 410 435 410 435 12,000
2002/05/30 405 420 405 410 3,000
2002/05/29 410 410 410 410 4,000
2002/05/28 385 415 385 410 9,000
2002/05/27 385 390 385 390 2,000
2002/05/24 381 390 380 385 70,000
2002/05/21 365 370 365 365 2,000
2002/05/20 370 370 360 370 21,000
2002/05/17 360 370 360 370 9,000
2002/05/16 360 360 360 360 1,000
2002/05/14 350 350 350 350 1,000
2002/05/10 360 360 350 355 6,000
2002/05/09 360 360 350 350 2,000
2002/05/08 340 365 340 365 7,000
2002/05/07 350 355 350 355 6,000
2002/05/02 360 365 360 360 4,000
2002/05/01 365 365 365 365 7,000
2002/04/30 365 365 360 365 18,000
2002/04/26 360 365 360 360 11,000
2002/04/25 365 365 360 360 21,000
2002/04/24 360 365 360 365 5,000
2002/04/23 355 355 355 355 1,000
2002/04/22 365 365 360 360 10,000
2002/04/19 360 360 360 360 13,000
2002/04/17 360 360 360 360 3,000
2002/04/16 360 360 360 360 11,000
2002/04/15 370 370 360 360 11,000
2002/04/11 375 385 375 380 24,000
2002/04/10 370 380 365 380 14,000
2002/04/09 360 360 360 360 2,000
2002/04/08 360 360 355 355 2,000
2002/04/05 355 360 355 360 10,000
2002/04/04 360 360 360 360 8,000
2002/04/03 360 360 360 360 1,000
2002/04/02 360 360 360 360 3,000
2002/03/29 370 385 360 360 21,000
2002/03/26 365 365 365 365 1,000
2002/03/25 370 380 370 378 16,000
2002/03/20 365 365 365 365 1,000
2002/03/18 375 375 365 365 8,000
2002/03/15 370 380 370 375 5,000
2002/03/14 360 360 360 360 1,000
2002/03/13 370 370 370 370 3,000
2002/03/12 380 385 380 380 4,000
2002/03/11 370 380 370 375 13,000
2002/03/07 370 370 365 370 4,000
2002/03/04 355 370 336 360 34,000
2002/03/01 346 350 340 345 18,000
2002/02/28 345 346 345 346 12,000
2002/02/27 345 345 345 345 1,000
2002/02/26 325 335 325 328 29,000
2002/02/25 330 345 330 330 25,000
2002/02/22 350 350 330 345 21,000
2002/02/21 349 350 348 350 6,000
2002/02/20 350 350 350 350 6,000
2002/02/19 350 355 350 350 12,000
2002/02/18 360 360 360 360 2,000
2002/02/15 360 360 356 356 2,000
2002/02/14 360 360 360 360 2,000
2002/02/13 365 365 355 355 5,000
2002/02/12 365 365 365 365 6,000
2002/02/06 370 370 370 370 2,000
2002/02/05 370 370 370 370 3,000
2002/02/01 375 379 375 375 9,000
2002/01/31 360 375 360 370 7,000
2002/01/28 375 375 375 375 3,000
2002/01/25 375 375 375 375 1,000
2002/01/24 375 375 375 375 1,000
2002/01/23 350 380 340 380 20,000
2002/01/22 350 360 350 350 2,000
2002/01/21 360 360 360 360 2,000
2002/01/18 355 355 355 355 2,000
2002/01/17 365 365 365 365 1,000
2002/01/16 370 370 370 370 2,000
2002/01/11 385 385 380 380 11,000
2002/01/10 380 385 380 385 6,000
2002/01/08 380 380 375 380 6,000
2002/01/07 380 390 380 390 16,000
2002/01/04 380 380 380 380 1,000

このページの先頭へ