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 |
|---|---|---|---|---|---|
| 2003/12/30 | 919 | 920 | 918 | 918 | 43,000 |
| 2003/12/29 | 920 | 940 | 900 | 920 | 21,000 |
| 2003/12/25 | 881 | 900 | 881 | 900 | 15,000 |
| 2003/12/24 | 908 | 908 | 900 | 900 | 9,000 |
| 2003/12/22 | 922 | 925 | 906 | 906 | 21,000 |
| 2003/12/19 | 920 | 920 | 918 | 919 | 5,000 |
| 2003/12/18 | 891 | 918 | 890 | 918 | 73,000 |
| 2003/12/17 | 880 | 880 | 880 | 880 | 6,000 |
| 2003/12/16 | 889 | 891 | 889 | 890 | 9,000 |
| 2003/12/15 | 895 | 895 | 890 | 890 | 8,000 |
| 2003/12/12 | 892 | 893 | 885 | 890 | 328,000 |
| 2003/12/11 | 890 | 892 | 890 | 890 | 3,000 |
| 2003/12/10 | 880 | 895 | 880 | 890 | 20,000 |
| 2003/12/09 | 881 | 888 | 879 | 880 | 15,000 |
| 2003/12/05 | 879 | 880 | 879 | 880 | 12,000 |
| 2003/12/04 | 879 | 880 | 879 | 880 | 7,000 |
| 2003/12/03 | 849 | 920 | 849 | 890 | 107,000 |
| 2003/12/02 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/12/01 | 840 | 840 | 840 | 840 | 4,000 |
| 2003/11/28 | 845 | 845 | 839 | 845 | 9,000 |
| 2003/11/27 | 845 | 846 | 840 | 840 | 3,000 |
| 2003/11/26 | 848 | 852 | 848 | 850 | 7,000 |
| 2003/11/25 | 850 | 850 | 840 | 850 | 3,000 |
| 2003/11/21 | 849 | 850 | 845 | 850 | 12,000 |
| 2003/11/20 | 845 | 850 | 845 | 850 | 45,000 |
| 2003/11/19 | 804 | 845 | 804 | 845 | 42,000 |
| 2003/11/18 | 804 | 810 | 804 | 804 | 18,000 |
| 2003/11/17 | 806 | 807 | 805 | 805 | 11,000 |
| 2003/11/14 | 810 | 810 | 803 | 804 | 14,000 |
| 2003/11/13 | 815 | 815 | 815 | 815 | 1,000 |
| 2003/11/12 | 801 | 815 | 800 | 801 | 9,000 |
| 2003/11/11 | 801 | 810 | 800 | 801 | 16,000 |
| 2003/11/10 | 810 | 811 | 795 | 800 | 27,000 |
| 2003/11/07 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/11/06 | 810 | 810 | 810 | 810 | 2,000 |
| 2003/11/05 | 790 | 810 | 790 | 800 | 15,000 |
| 2003/11/04 | 790 | 790 | 780 | 780 | 2,000 |
| 2003/10/31 | 820 | 820 | 795 | 795 | 10,000 |
| 2003/10/30 | 780 | 800 | 780 | 800 | 16,000 |
| 2003/10/28 | 800 | 810 | 800 | 810 | 6,000 |
| 2003/10/27 | 780 | 810 | 780 | 810 | 15,000 |
| 2003/10/24 | 800 | 800 | 790 | 792 | 7,000 |
| 2003/10/23 | 800 | 810 | 795 | 810 | 47,000 |
| 2003/10/22 | 800 | 800 | 800 | 800 | 5,000 |
| 2003/10/21 | 765 | 770 | 765 | 770 | 2,000 |
| 2003/10/20 | 765 | 765 | 760 | 760 | 8,000 |
| 2003/10/17 | 754 | 760 | 754 | 760 | 5,000 |
| 2003/10/16 | 745 | 745 | 745 | 745 | 1,000 |
| 2003/10/15 | 740 | 740 | 740 | 740 | 3,000 |
| 2003/10/14 | 795 | 796 | 740 | 740 | 7,000 |
| 2003/10/10 | 799 | 800 | 795 | 795 | 3,000 |
| 2003/10/09 | 827 | 827 | 790 | 800 | 16,000 |
| 2003/10/08 | 830 | 830 | 795 | 828 | 42,000 |
| 2003/10/07 | 822 | 870 | 785 | 800 | 234,000 |
| 2003/10/06 | 700 | 845 | 700 | 820 | 270,000 |
| 2003/10/03 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/10/02 | 695 | 695 | 690 | 695 | 7,000 |
| 2003/10/01 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/09/30 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/09/29 | 660 | 675 | 660 | 671 | 13,000 |
| 2003/09/26 | 681 | 681 | 670 | 670 | 5,000 |
| 2003/09/25 | 685 | 688 | 680 | 680 | 6,000 |
| 2003/09/24 | 695 | 695 | 695 | 695 | 1,000 |
| 2003/09/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/09/16 | 715 | 715 | 699 | 700 | 5,000 |
| 2003/09/12 | 729 | 730 | 729 | 730 | 3,000 |
| 2003/09/11 | 740 | 740 | 730 | 730 | 2,000 |
| 2003/09/10 | 735 | 736 | 730 | 730 | 4,000 |
| 2003/09/09 | 725 | 734 | 725 | 732 | 19,000 |
| 2003/09/08 | 720 | 730 | 715 | 725 | 7,000 |
| 2003/09/05 | 715 | 720 | 710 | 715 | 11,000 |
| 2003/09/04 | 725 | 730 | 725 | 730 | 2,000 |
| 2003/09/03 | 700 | 730 | 700 | 730 | 23,000 |
| 2003/09/02 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/09/01 | 690 | 700 | 690 | 700 | 7,000 |
| 2003/08/29 | 684 | 690 | 684 | 690 | 6,000 |
| 2003/08/27 | 695 | 700 | 685 | 685 | 7,000 |
| 2003/08/26 | 695 | 700 | 695 | 700 | 4,000 |
| 2003/08/25 | 705 | 705 | 700 | 700 | 7,000 |
| 2003/08/22 | 695 | 700 | 695 | 700 | 2,000 |
| 2003/08/21 | 676 | 700 | 675 | 700 | 14,000 |
| 2003/08/20 | 659 | 675 | 645 | 669 | 18,000 |
| 2003/08/19 | 640 | 650 | 640 | 650 | 8,000 |
| 2003/08/18 | 642 | 642 | 642 | 642 | 1,000 |
| 2003/08/15 | 640 | 640 | 635 | 640 | 6,000 |
| 2003/08/14 | 651 | 652 | 651 | 652 | 2,000 |
| 2003/08/12 | 651 | 652 | 651 | 652 | 4,000 |
| 2003/08/11 | 630 | 650 | 630 | 640 | 10,000 |
| 2003/08/08 | 605 | 630 | 605 | 630 | 9,000 |
| 2003/08/07 | 600 | 605 | 600 | 605 | 2,000 |
| 2003/08/06 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/08/05 | 600 | 610 | 600 | 610 | 9,000 |
| 2003/08/04 | 600 | 605 | 600 | 600 | 9,000 |
| 2003/08/01 | 600 | 605 | 600 | 605 | 21,000 |
| 2003/07/31 | 600 | 602 | 595 | 600 | 34,000 |
| 2003/07/29 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/07/28 | 605 | 605 | 600 | 600 | 10,000 |
| 2003/07/25 | 605 | 605 | 600 | 600 | 10,000 |
| 2003/07/24 | 595 | 600 | 595 | 600 | 2,000 |
| 2003/07/23 | 600 | 605 | 590 | 600 | 14,000 |
| 2003/07/22 | 597 | 600 | 597 | 600 | 15,000 |
| 2003/07/18 | 595 | 599 | 590 | 597 | 17,000 |
| 2003/07/17 | 585 | 600 | 575 | 585 | 13,000 |
| 2003/07/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/07/14 | 589 | 599 | 585 | 585 | 18,000 |
| 2003/07/11 | 570 | 590 | 570 | 585 | 8,000 |
| 2003/07/10 | 569 | 569 | 555 | 560 | 15,000 |
| 2003/07/09 | 560 | 565 | 540 | 550 | 10,000 |
| 2003/07/08 | 561 | 565 | 555 | 565 | 10,000 |
| 2003/07/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/07/03 | 579 | 585 | 565 | 565 | 19,000 |
| 2003/07/02 | 540 | 565 | 540 | 565 | 44,000 |
| 2003/07/01 | 555 | 555 | 530 | 535 | 10,000 |
| 2003/06/30 | 540 | 550 | 540 | 550 | 9,000 |
| 2003/06/27 | 530 | 535 | 530 | 535 | 19,000 |
| 2003/06/26 | 515 | 520 | 515 | 520 | 11,000 |
| 2003/06/24 | 520 | 520 | 515 | 520 | 6,000 |
| 2003/06/19 | 538 | 538 | 525 | 535 | 4,000 |
| 2003/06/18 | 530 | 540 | 530 | 540 | 30,000 |
| 2003/06/17 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/06/16 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/12 | 540 | 549 | 535 | 535 | 20,000 |
| 2003/06/11 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/06/10 | 534 | 538 | 530 | 535 | 17,000 |
| 2003/06/09 | 529 | 535 | 528 | 530 | 8,000 |
| 2003/06/06 | 527 | 530 | 520 | 521 | 9,000 |
| 2003/06/05 | 520 | 530 | 520 | 530 | 19,000 |
| 2003/06/04 | 520 | 523 | 519 | 523 | 5,000 |
| 2003/06/03 | 514 | 515 | 510 | 515 | 5,000 |
| 2003/06/02 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/05/30 | 505 | 506 | 495 | 506 | 19,000 |
| 2003/05/29 | 495 | 495 | 495 | 495 | 5,000 |
| 2003/05/27 | 491 | 495 | 491 | 495 | 8,000 |
| 2003/05/26 | 490 | 500 | 481 | 492 | 22,000 |
| 2003/05/23 | 480 | 480 | 476 | 480 | 6,000 |
| 2003/05/22 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/05/21 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/20 | 480 | 485 | 480 | 481 | 8,000 |
| 2003/05/19 | 480 | 480 | 480 | 480 | 6,000 |
| 2003/05/16 | 470 | 480 | 470 | 480 | 2,000 |
| 2003/05/15 | 455 | 470 | 455 | 470 | 5,000 |
| 2003/05/14 | 468 | 469 | 455 | 465 | 7,000 |
| 2003/05/13 | 460 | 460 | 450 | 460 | 6,000 |
| 2003/05/12 | 470 | 470 | 450 | 450 | 4,000 |
| 2003/05/09 | 466 | 466 | 460 | 466 | 3,000 |
| 2003/05/08 | 470 | 472 | 460 | 470 | 6,000 |
| 2003/05/06 | 460 | 472 | 460 | 472 | 2,000 |
| 2003/05/01 | 470 | 500 | 470 | 500 | 2,000 |
| 2003/04/30 | 490 | 490 | 460 | 490 | 10,000 |
| 2003/04/28 | 480 | 490 | 475 | 490 | 4,000 |
| 2003/04/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/04/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/11 | 500 | 500 | 490 | 490 | 2,000 |
| 2003/04/10 | 490 | 490 | 485 | 490 | 8,000 |
| 2003/04/09 | 470 | 480 | 470 | 480 | 2,000 |
| 2003/04/08 | 480 | 480 | 475 | 480 | 23,000 |
| 2003/04/04 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/04/02 | 450 | 475 | 450 | 470 | 24,000 |
| 2003/04/01 | 438 | 450 | 438 | 450 | 25,000 |
| 2003/03/31 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/03/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/25 | 420 | 430 | 420 | 430 | 7,000 |
| 2003/03/24 | 440 | 445 | 430 | 445 | 9,000 |
| 2003/03/19 | 450 | 450 | 450 | 450 | 30,000 |
| 2003/03/18 | 440 | 450 | 440 | 450 | 9,000 |
| 2003/03/17 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/03/13 | 450 | 450 | 440 | 440 | 23,000 |
| 2003/03/12 | 445 | 450 | 440 | 445 | 13,000 |
| 2003/03/10 | 440 | 450 | 440 | 440 | 10,000 |
| 2003/03/06 | 420 | 425 | 410 | 425 | 3,000 |
| 2003/03/05 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/04 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/03/03 | 450 | 450 | 450 | 450 | 12,000 |
| 2003/02/28 | 440 | 450 | 440 | 450 | 17,000 |
| 2003/02/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/25 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/02/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/20 | 425 | 440 | 425 | 440 | 2,000 |
| 2003/02/18 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/17 | 425 | 425 | 420 | 425 | 2,000 |
| 2003/02/12 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/02/10 | 450 | 460 | 450 | 450 | 6,000 |
| 2003/02/07 | 420 | 430 | 420 | 430 | 6,000 |
| 2003/02/06 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/02/05 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/02/03 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/01/31 | 419 | 420 | 419 | 420 | 12,000 |
| 2003/01/30 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/01/28 | 400 | 405 | 400 | 405 | 3,000 |
| 2003/01/27 | 420 | 425 | 395 | 400 | 8,000 |
| 2003/01/24 | 420 | 425 | 420 | 425 | 11,000 |
| 2003/01/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/01/21 | 405 | 405 | 400 | 405 | 3,000 |
| 2003/01/17 | 395 | 405 | 395 | 405 | 2,000 |
| 2003/01/16 | 401 | 401 | 401 | 401 | 3,000 |
| 2003/01/15 | 415 | 415 | 390 | 400 | 13,000 |
| 2003/01/14 | 440 | 450 | 420 | 420 | 9,000 |
| 2003/01/10 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/01/09 | 420 | 420 | 410 | 414 | 6,000 |
| 2003/01/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/01/06 | 440 | 445 | 440 | 445 | 9,000 |