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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,446 | 1,446 | 1,445 | 1,445 | 800 |
| 2005/12/29 | 1,410 | 1,460 | 1,410 | 1,445 | 12,400 |
| 2005/12/28 | 1,400 | 1,412 | 1,399 | 1,410 | 5,400 |
| 2005/12/27 | 1,399 | 1,411 | 1,390 | 1,400 | 30,100 |
| 2005/12/26 | 1,389 | 1,414 | 1,389 | 1,410 | 10,900 |
| 2005/12/22 | 1,381 | 1,385 | 1,365 | 1,380 | 15,800 |
| 2005/12/21 | 1,351 | 1,381 | 1,351 | 1,380 | 12,400 |
| 2005/12/20 | 1,350 | 1,355 | 1,350 | 1,350 | 1,700 |
| 2005/12/19 | 1,365 | 1,366 | 1,350 | 1,350 | 2,100 |
| 2005/12/16 | 1,380 | 1,380 | 1,364 | 1,365 | 2,600 |
| 2005/12/15 | 1,380 | 1,380 | 1,375 | 1,380 | 5,200 |
| 2005/12/14 | 1,380 | 1,390 | 1,380 | 1,385 | 2,200 |
| 2005/12/13 | 1,380 | 1,381 | 1,370 | 1,380 | 6,000 |
| 2005/12/12 | 1,380 | 1,381 | 1,380 | 1,380 | 4,400 |
| 2005/12/09 | 1,370 | 1,380 | 1,370 | 1,380 | 2,200 |
| 2005/12/08 | 1,370 | 1,371 | 1,370 | 1,370 | 1,600 |
| 2005/12/07 | 1,361 | 1,362 | 1,350 | 1,350 | 9,700 |
| 2005/12/06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,800 |
| 2005/12/05 | 1,350 | 1,353 | 1,350 | 1,353 | 800 |
| 2005/12/02 | 1,351 | 1,355 | 1,351 | 1,355 | 400 |
| 2005/12/01 | 1,370 | 1,370 | 1,350 | 1,350 | 400 |
| 2005/11/30 | 1,361 | 1,385 | 1,330 | 1,335 | 11,100 |
| 2005/11/29 | 1,360 | 1,362 | 1,360 | 1,360 | 500 |
| 2005/11/28 | 1,370 | 1,371 | 1,359 | 1,363 | 3,200 |
| 2005/11/25 | 1,380 | 1,380 | 1,364 | 1,370 | 2,100 |
| 2005/11/24 | 1,380 | 1,380 | 1,370 | 1,370 | 2,500 |
| 2005/11/22 | 1,380 | 1,381 | 1,380 | 1,380 | 400 |
| 2005/11/21 | 1,380 | 1,380 | 1,370 | 1,370 | 900 |
| 2005/11/18 | 1,380 | 1,381 | 1,380 | 1,380 | 800 |
| 2005/11/17 | 1,380 | 1,381 | 1,370 | 1,380 | 3,100 |
| 2005/11/16 | 1,385 | 1,386 | 1,380 | 1,380 | 1,300 |
| 2005/11/15 | 1,400 | 1,400 | 1,390 | 1,390 | 300 |
| 2005/11/14 | 1,380 | 1,385 | 1,374 | 1,385 | 4,200 |
| 2005/11/11 | 1,370 | 1,400 | 1,370 | 1,380 | 1,600 |
| 2005/11/10 | 1,369 | 1,370 | 1,358 | 1,370 | 4,800 |
| 2005/11/09 | 1,370 | 1,370 | 1,359 | 1,360 | 3,500 |
| 2005/11/08 | 1,380 | 1,380 | 1,349 | 1,370 | 1,300 |
| 2005/11/07 | 1,349 | 1,350 | 1,349 | 1,350 | 400 |
| 2005/11/04 | 1,349 | 1,350 | 1,349 | 1,350 | 200 |
| 2005/11/02 | 1,339 | 1,340 | 1,330 | 1,330 | 2,900 |
| 2005/11/01 | 1,400 | 1,400 | 1,330 | 1,330 | 600 |
| 2005/10/31 | 1,380 | 1,400 | 1,349 | 1,349 | 9,400 |
| 2005/10/28 | 1,369 | 1,370 | 1,369 | 1,370 | 600 |
| 2005/10/27 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2005/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,900 |
| 2005/10/25 | 1,450 | 1,450 | 1,410 | 1,410 | 3,600 |
| 2005/10/24 | 1,401 | 1,510 | 1,401 | 1,450 | 6,400 |
| 2005/10/21 | 1,360 | 1,400 | 1,360 | 1,400 | 2,700 |
| 2005/10/20 | 1,409 | 1,410 | 1,350 | 1,355 | 6,600 |
| 2005/10/19 | 1,410 | 1,410 | 1,410 | 1,410 | 800 |
| 2005/10/18 | 1,415 | 1,440 | 1,359 | 1,410 | 9,700 |
| 2005/10/17 | 1,415 | 1,415 | 1,415 | 1,415 | 700 |
| 2005/10/14 | 1,445 | 1,445 | 1,412 | 1,412 | 1,100 |
| 2005/10/13 | 1,439 | 1,460 | 1,400 | 1,420 | 12,300 |
| 2005/10/12 | 1,339 | 1,501 | 1,335 | 1,450 | 30,000 |
| 2005/10/11 | 1,250 | 1,339 | 1,250 | 1,339 | 34,700 |
| 2005/10/07 | 1,250 | 1,250 | 1,249 | 1,250 | 1,600 |
| 2005/10/06 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2005/10/05 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/10/04 | 1,199 | 1,310 | 1,199 | 1,300 | 2,600 |
| 2005/10/03 | 1,180 | 1,200 | 1,180 | 1,200 | 1,600 |
| 2005/09/30 | 1,230 | 1,300 | 1,150 | 1,160 | 15,900 |
| 2005/09/29 | 1,300 | 1,300 | 1,280 | 1,280 | 1,400 |
| 2005/09/28 | 1,301 | 1,301 | 1,300 | 1,300 | 300 |
| 2005/09/27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2005/09/26 | 1,318 | 1,318 | 1,309 | 1,309 | 3,600 |
| 2005/09/22 | 1,315 | 1,316 | 1,315 | 1,316 | 2,100 |
| 2005/09/20 | 1,340 | 1,340 | 1,314 | 1,315 | 800 |
| 2005/09/15 | 1,340 | 1,341 | 1,340 | 1,340 | 1,900 |
| 2005/09/14 | 1,340 | 1,341 | 1,310 | 1,310 | 1,400 |
| 2005/09/13 | 1,340 | 1,341 | 1,340 | 1,340 | 800 |
| 2005/09/12 | 1,340 | 1,340 | 1,330 | 1,340 | 600 |
| 2005/09/09 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2005/09/07 | 1,329 | 1,329 | 1,320 | 1,320 | 200 |
| 2005/09/06 | 1,316 | 1,316 | 1,315 | 1,315 | 200 |
| 2005/09/02 | 1,349 | 1,350 | 1,300 | 1,320 | 2,000 |
| 2005/08/31 | 1,340 | 1,349 | 1,340 | 1,348 | 4,800 |
| 2005/08/25 | 1,274 | 1,350 | 1,273 | 1,350 | 4,400 |
| 2005/08/24 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2005/08/23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2005/08/22 | 1,329 | 1,330 | 1,329 | 1,329 | 400 |
| 2005/08/16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,600 |
| 2005/08/15 | 1,360 | 1,360 | 1,330 | 1,350 | 400 |
| 2005/08/12 | 1,369 | 1,370 | 1,360 | 1,370 | 2,300 |
| 2005/08/11 | 1,299 | 1,360 | 1,299 | 1,340 | 1,800 |
| 2005/08/08 | 1,269 | 1,270 | 1,269 | 1,270 | 500 |
| 2005/08/05 | 1,285 | 1,285 | 1,270 | 1,270 | 1,200 |
| 2005/08/04 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2005/08/03 | 1,335 | 1,339 | 1,295 | 1,300 | 4,200 |
| 2005/08/02 | 1,340 | 1,346 | 1,340 | 1,346 | 7,400 |
| 2005/08/01 | 1,340 | 1,340 | 1,339 | 1,340 | 5,000 |
| 2005/07/29 | 1,300 | 1,345 | 1,300 | 1,335 | 13,700 |
| 2005/07/27 | 1,300 | 1,300 | 1,269 | 1,300 | 2,000 |
| 2005/07/26 | 1,312 | 1,330 | 1,312 | 1,330 | 2,300 |
| 2005/07/25 | 1,310 | 1,310 | 1,310 | 1,310 | 600 |
| 2005/07/22 | 1,310 | 1,310 | 1,309 | 1,310 | 500 |
| 2005/07/21 | 1,300 | 1,330 | 1,300 | 1,330 | 2,800 |
| 2005/07/19 | 1,274 | 1,275 | 1,274 | 1,275 | 200 |
| 2005/07/15 | 1,264 | 1,265 | 1,264 | 1,265 | 200 |
| 2005/07/14 | 1,262 | 1,262 | 1,262 | 1,262 | 200 |
| 2005/07/13 | 1,304 | 1,305 | 1,291 | 1,291 | 5,700 |
| 2005/07/12 | 1,278 | 1,300 | 1,275 | 1,275 | 6,500 |
| 2005/07/11 | 1,266 | 1,270 | 1,260 | 1,260 | 4,600 |
| 2005/07/08 | 1,239 | 1,240 | 1,239 | 1,239 | 3,500 |
| 2005/07/07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,600 |
| 2005/07/06 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2005/07/05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2005/07/04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,400 |
| 2005/07/01 | 1,200 | 1,210 | 1,200 | 1,210 | 200 |
| 2005/06/30 | 1,190 | 1,205 | 1,190 | 1,200 | 8,300 |
| 2005/06/28 | 1,202 | 1,202 | 1,200 | 1,200 | 200 |
| 2005/06/23 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2005/06/22 | 1,190 | 1,190 | 1,170 | 1,170 | 400 |
| 2005/06/20 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2005/06/17 | 1,200 | 1,200 | 1,190 | 1,190 | 300 |
| 2005/06/16 | 1,210 | 1,230 | 1,200 | 1,200 | 1,100 |
| 2005/06/14 | 1,230 | 1,231 | 1,230 | 1,230 | 3,000 |
| 2005/06/13 | 1,244 | 1,245 | 1,230 | 1,230 | 1,000 |
| 2005/06/10 | 1,199 | 1,220 | 1,199 | 1,220 | 600 |
| 2005/06/09 | 1,232 | 1,232 | 1,170 | 1,170 | 700 |
| 2005/06/08 | 1,232 | 1,232 | 1,230 | 1,230 | 300 |
| 2005/06/07 | 1,275 | 1,275 | 1,240 | 1,240 | 600 |
| 2005/06/06 | 1,280 | 1,280 | 1,271 | 1,274 | 700 |
| 2005/06/03 | 1,279 | 1,280 | 1,275 | 1,280 | 1,900 |
| 2005/06/02 | 1,181 | 1,290 | 1,170 | 1,279 | 21,500 |
| 2005/06/01 | 1,160 | 1,200 | 1,160 | 1,200 | 1,500 |
| 2005/05/31 | 1,110 | 1,151 | 1,110 | 1,130 | 3,500 |
| 2005/05/30 | 1,129 | 1,151 | 1,100 | 1,100 | 5,200 |
| 2005/05/27 | 1,050 | 1,100 | 1,049 | 1,100 | 800 |
| 2005/05/26 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2005/05/24 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2005/05/23 | 1,063 | 1,065 | 1,048 | 1,050 | 4,300 |
| 2005/05/20 | 1,084 | 1,085 | 1,065 | 1,065 | 2,300 |
| 2005/05/19 | 1,110 | 1,111 | 1,060 | 1,060 | 6,700 |
| 2005/05/18 | 1,122 | 1,124 | 1,090 | 1,110 | 11,100 |
| 2005/05/17 | 1,210 | 1,210 | 1,124 | 1,124 | 2,900 |
| 2005/05/16 | 1,260 | 1,270 | 1,250 | 1,250 | 2,400 |
| 2005/05/13 | 1,230 | 1,260 | 1,230 | 1,250 | 6,700 |
| 2005/05/12 | 1,265 | 1,266 | 1,230 | 1,230 | 1,200 |
| 2005/05/11 | 1,286 | 1,287 | 1,250 | 1,250 | 1,300 |
| 2005/05/10 | 1,300 | 1,309 | 1,285 | 1,285 | 1,200 |
| 2005/05/09 | 1,309 | 1,309 | 1,280 | 1,280 | 3,900 |
| 2005/05/06 | 1,290 | 1,310 | 1,290 | 1,305 | 12,900 |
| 2005/05/02 | 1,259 | 1,290 | 1,259 | 1,285 | 1,800 |
| 2005/04/28 | 1,219 | 1,260 | 1,219 | 1,255 | 3,500 |
| 2005/04/27 | 1,210 | 1,230 | 1,200 | 1,210 | 26,500 |
| 2005/04/26 | 1,340 | 1,340 | 1,219 | 1,225 | 6,800 |
| 2005/04/25 | 1,400 | 1,401 | 1,360 | 1,360 | 2,800 |
| 2005/04/22 | 1,412 | 1,412 | 1,410 | 1,410 | 600 |
| 2005/04/20 | 1,440 | 1,460 | 1,430 | 1,460 | 1,700 |
| 2005/04/19 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2005/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2005/04/15 | 1,480 | 1,480 | 1,460 | 1,460 | 700 |
| 2005/04/14 | 1,520 | 1,520 | 1,510 | 1,510 | 300 |
| 2005/04/13 | 1,530 | 1,530 | 1,529 | 1,529 | 500 |
| 2005/04/12 | 1,526 | 1,526 | 1,525 | 1,525 | 400 |
| 2005/04/11 | 1,510 | 1,520 | 1,510 | 1,510 | 400 |
| 2005/04/08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/04/07 | 1,495 | 1,496 | 1,490 | 1,490 | 600 |
| 2005/04/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 |
| 2005/04/05 | 1,520 | 1,520 | 1,510 | 1,510 | 1,100 |
| 2005/04/01 | 1,565 | 1,570 | 1,520 | 1,520 | 1,600 |
| 2005/03/31 | 1,550 | 1,560 | 1,550 | 1,560 | 1,500 |
| 2005/03/28 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2005/03/25 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2005/03/24 | 1,560 | 1,560 | 1,530 | 1,530 | 1,400 |
| 2005/03/23 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2005/03/18 | 1,550 | 1,600 | 1,550 | 1,600 | 3,900 |
| 2005/03/17 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2005/03/16 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2005/03/15 | 1,575 | 1,590 | 1,575 | 1,590 | 1,100 |
| 2005/03/14 | 1,599 | 1,599 | 1,580 | 1,580 | 1,400 |
| 2005/03/11 | 1,600 | 1,600 | 1,590 | 1,590 | 1,000 |
| 2005/03/10 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2005/03/09 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2005/03/04 | 1,560 | 1,568 | 1,560 | 1,568 | 1,500 |
| 2005/03/03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2005/03/02 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2005/03/01 | 1,570 | 1,599 | 1,570 | 1,580 | 3,000 |
| 2005/02/28 | 1,510 | 1,560 | 1,510 | 1,560 | 600 |
| 2005/02/25 | 1,500 | 1,500 | 1,500 | 1,500 | 15,400 |
| 2005/02/23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 |
| 2005/02/21 | 1,500 | 1,520 | 1,491 | 1,520 | 3,900 |
| 2005/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2005/02/16 | 1,500 | 1,510 | 1,500 | 1,510 | 2,400 |
| 2005/02/15 | 1,480 | 1,505 | 1,480 | 1,505 | 13,500 |
| 2005/02/14 | 1,545 | 1,546 | 1,500 | 1,504 | 6,000 |
| 2005/02/10 | 1,595 | 1,595 | 1,555 | 1,555 | 1,700 |
| 2005/02/09 | 1,590 | 1,600 | 1,590 | 1,600 | 1,000 |
| 2005/02/08 | 1,567 | 1,567 | 1,559 | 1,560 | 1,300 |
| 2005/02/07 | 1,570 | 1,570 | 1,570 | 1,570 | 400 |
| 2005/02/04 | 1,592 | 1,592 | 1,580 | 1,580 | 300 |
| 2005/02/03 | 1,600 | 1,600 | 1,599 | 1,599 | 200 |
| 2005/02/01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 |
| 2005/01/31 | 1,615 | 1,620 | 1,615 | 1,620 | 3,200 |
| 2005/01/28 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 2005/01/26 | 1,600 | 1,600 | 1,600 | 1,600 | 6,600 |
| 2005/01/25 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 |
| 2005/01/21 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 |
| 2005/01/20 | 1,600 | 1,600 | 1,600 | 1,600 | 4,600 |
| 2005/01/19 | 1,600 | 1,600 | 1,590 | 1,600 | 6,100 |
| 2005/01/18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,300 |
| 2005/01/17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,100 |
| 2005/01/14 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 2005/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2005/01/12 | 1,620 | 1,620 | 1,600 | 1,600 | 3,800 |
| 2005/01/11 | 1,601 | 1,615 | 1,601 | 1,615 | 2,000 |
| 2005/01/07 | 1,600 | 1,602 | 1,600 | 1,600 | 4,900 |
| 2005/01/06 | 1,609 | 1,609 | 1,605 | 1,605 | 900 |
| 2005/01/05 | 1,625 | 1,625 | 1,620 | 1,620 | 400 |
| 2005/01/04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |