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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,276 | 1,277 | 1,276 | 1,277 | 1,200 |
| 2006/12/28 | 1,251 | 1,251 | 1,251 | 1,251 | 1,400 |
| 2006/12/27 | 1,251 | 1,251 | 1,250 | 1,251 | 1,400 |
| 2006/12/26 | 1,250 | 1,251 | 1,249 | 1,249 | 1,100 |
| 2006/12/25 | 1,240 | 1,250 | 1,238 | 1,240 | 700 |
| 2006/12/22 | 1,246 | 1,248 | 1,240 | 1,246 | 1,700 |
| 2006/12/21 | 1,270 | 1,271 | 1,230 | 1,246 | 11,500 |
| 2006/12/20 | 1,243 | 1,247 | 1,210 | 1,246 | 2,000 |
| 2006/12/19 | 1,240 | 1,241 | 1,210 | 1,230 | 3,500 |
| 2006/12/18 | 1,269 | 1,269 | 1,260 | 1,265 | 600 |
| 2006/12/15 | 1,249 | 1,250 | 1,249 | 1,250 | 700 |
| 2006/12/14 | 1,269 | 1,269 | 1,250 | 1,250 | 2,000 |
| 2006/12/13 | 1,288 | 1,289 | 1,250 | 1,270 | 6,800 |
| 2006/12/12 | 1,298 | 1,299 | 1,278 | 1,278 | 2,900 |
| 2006/12/11 | 1,284 | 1,288 | 1,278 | 1,278 | 1,900 |
| 2006/12/08 | 1,284 | 1,285 | 1,284 | 1,284 | 900 |
| 2006/12/07 | 1,259 | 1,259 | 1,249 | 1,255 | 1,200 |
| 2006/12/06 | 1,245 | 1,250 | 1,234 | 1,245 | 9,400 |
| 2006/12/05 | 1,245 | 1,246 | 1,245 | 1,245 | 4,100 |
| 2006/12/04 | 1,220 | 1,221 | 1,220 | 1,221 | 400 |
| 2006/12/01 | 1,197 | 1,199 | 1,197 | 1,197 | 500 |
| 2006/11/30 | 1,173 | 1,173 | 1,173 | 1,173 | 1,200 |
| 2006/11/28 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2006/11/27 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2006/11/24 | 1,109 | 1,110 | 1,109 | 1,110 | 1,000 |
| 2006/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2006/11/21 | 1,170 | 1,175 | 1,100 | 1,100 | 6,800 |
| 2006/11/20 | 1,200 | 1,200 | 1,199 | 1,200 | 800 |
| 2006/11/17 | 1,200 | 1,201 | 1,200 | 1,201 | 300 |
| 2006/11/14 | 1,239 | 1,240 | 1,205 | 1,205 | 2,100 |
| 2006/11/13 | 1,245 | 1,245 | 1,240 | 1,240 | 800 |
| 2006/11/10 | 1,209 | 1,230 | 1,209 | 1,210 | 1,000 |
| 2006/11/09 | 1,210 | 1,210 | 1,202 | 1,205 | 1,000 |
| 2006/11/08 | 1,299 | 1,301 | 1,206 | 1,206 | 3,500 |
| 2006/11/07 | 1,280 | 1,301 | 1,280 | 1,300 | 600 |
| 2006/11/06 | 1,201 | 1,260 | 1,201 | 1,250 | 1,900 |
| 2006/11/02 | 1,250 | 1,251 | 1,200 | 1,200 | 2,900 |
| 2006/11/01 | 1,200 | 1,210 | 1,200 | 1,210 | 400 |
| 2006/10/31 | 1,169 | 1,200 | 1,169 | 1,200 | 7,600 |
| 2006/10/30 | 1,169 | 1,169 | 1,169 | 1,169 | 1,400 |
| 2006/10/27 | 1,166 | 1,170 | 1,165 | 1,169 | 1,300 |
| 2006/10/26 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2006/10/25 | 1,168 | 1,168 | 1,168 | 1,168 | 200 |
| 2006/10/24 | 1,160 | 1,168 | 1,160 | 1,168 | 300 |
| 2006/10/20 | 1,140 | 1,169 | 1,120 | 1,120 | 900 |
| 2006/10/19 | 1,130 | 1,131 | 1,120 | 1,130 | 1,200 |
| 2006/10/18 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/16 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2006/10/13 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/12 | 1,170 | 1,171 | 1,100 | 1,110 | 2,800 |
| 2006/10/11 | 1,169 | 1,169 | 1,150 | 1,169 | 1,100 |
| 2006/10/10 | 1,149 | 1,178 | 1,139 | 1,139 | 1,100 |
| 2006/10/06 | 1,200 | 1,200 | 1,148 | 1,149 | 700 |
| 2006/10/04 | 1,201 | 1,201 | 1,200 | 1,201 | 400 |
| 2006/10/03 | 1,197 | 1,205 | 1,197 | 1,205 | 5,500 |
| 2006/10/02 | 1,168 | 1,200 | 1,168 | 1,173 | 1,500 |
| 2006/09/29 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2006/09/28 | 1,150 | 1,150 | 1,105 | 1,110 | 700 |
| 2006/09/27 | 1,150 | 1,151 | 1,150 | 1,150 | 1,300 |
| 2006/09/25 | 1,170 | 1,200 | 1,149 | 1,150 | 1,800 |
| 2006/09/22 | 1,180 | 1,181 | 1,145 | 1,168 | 1,900 |
| 2006/09/21 | 1,269 | 1,270 | 1,150 | 1,169 | 4,500 |
| 2006/09/20 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2006/09/19 | 1,280 | 1,281 | 1,280 | 1,280 | 300 |
| 2006/09/15 | 1,280 | 1,280 | 1,279 | 1,279 | 500 |
| 2006/09/14 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2006/09/13 | 1,292 | 1,320 | 1,291 | 1,291 | 800 |
| 2006/09/12 | 1,300 | 1,320 | 1,289 | 1,290 | 1,600 |
| 2006/09/11 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2006/09/08 | 1,279 | 1,279 | 1,269 | 1,269 | 400 |
| 2006/09/07 | 1,310 | 1,310 | 1,280 | 1,280 | 200 |
| 2006/09/06 | 1,319 | 1,320 | 1,300 | 1,310 | 700 |
| 2006/09/05 | 1,330 | 1,330 | 1,330 | 1,330 | 600 |
| 2006/09/04 | 1,316 | 1,343 | 1,316 | 1,340 | 6,400 |
| 2006/09/01 | 1,300 | 1,320 | 1,300 | 1,316 | 1,600 |
| 2006/08/31 | 1,290 | 1,290 | 1,290 | 1,290 | 700 |
| 2006/08/30 | 1,259 | 1,260 | 1,259 | 1,260 | 200 |
| 2006/08/29 | 1,270 | 1,270 | 1,252 | 1,253 | 500 |
| 2006/08/28 | 1,300 | 1,300 | 1,250 | 1,270 | 1,800 |
| 2006/08/25 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2006/08/24 | 1,355 | 1,360 | 1,330 | 1,331 | 2,200 |
| 2006/08/23 | 1,320 | 1,344 | 1,310 | 1,323 | 2,100 |
| 2006/08/21 | 1,299 | 1,321 | 1,299 | 1,316 | 4,000 |
| 2006/08/18 | 1,280 | 1,300 | 1,250 | 1,300 | 10,000 |
| 2006/08/17 | 1,330 | 1,330 | 1,250 | 1,250 | 2,200 |
| 2006/08/16 | 1,321 | 1,325 | 1,320 | 1,325 | 1,800 |
| 2006/08/15 | 1,330 | 1,330 | 1,319 | 1,320 | 1,500 |
| 2006/08/11 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2006/08/10 | 1,361 | 1,380 | 1,360 | 1,360 | 3,600 |
| 2006/08/09 | 1,390 | 1,390 | 1,355 | 1,390 | 600 |
| 2006/08/07 | 1,350 | 1,390 | 1,350 | 1,390 | 200 |
| 2006/08/03 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2006/08/02 | 1,338 | 1,443 | 1,338 | 1,410 | 2,700 |
| 2006/08/01 | 1,301 | 1,350 | 1,301 | 1,312 | 700 |
| 2006/07/31 | 1,270 | 1,381 | 1,270 | 1,286 | 5,500 |
| 2006/07/28 | 1,264 | 1,265 | 1,250 | 1,260 | 1,300 |
| 2006/07/27 | 1,250 | 1,270 | 1,250 | 1,270 | 400 |
| 2006/07/26 | 1,260 | 1,270 | 1,250 | 1,260 | 4,000 |
| 2006/07/25 | 1,281 | 1,281 | 1,280 | 1,280 | 300 |
| 2006/07/21 | 1,299 | 1,310 | 1,280 | 1,310 | 1,800 |
| 2006/07/20 | 1,344 | 1,344 | 1,319 | 1,319 | 400 |
| 2006/07/19 | 1,340 | 1,340 | 1,299 | 1,300 | 500 |
| 2006/07/18 | 1,400 | 1,400 | 1,349 | 1,350 | 2,200 |
| 2006/07/14 | 1,377 | 1,377 | 1,350 | 1,360 | 500 |
| 2006/07/13 | 1,451 | 1,452 | 1,451 | 1,452 | 4,400 |
| 2006/07/12 | 1,390 | 1,460 | 1,390 | 1,450 | 3,100 |
| 2006/07/11 | 1,448 | 1,520 | 1,355 | 1,360 | 16,600 |
| 2006/07/10 | 1,429 | 1,430 | 1,410 | 1,426 | 6,400 |
| 2006/07/07 | 1,431 | 1,450 | 1,429 | 1,430 | 5,100 |
| 2006/07/06 | 1,370 | 1,400 | 1,370 | 1,400 | 3,100 |
| 2006/07/05 | 1,300 | 1,320 | 1,300 | 1,320 | 1,000 |
| 2006/07/04 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2006/07/03 | 1,399 | 1,400 | 1,340 | 1,340 | 1,300 |
| 2006/06/30 | 1,275 | 1,400 | 1,250 | 1,400 | 7,900 |
| 2006/06/29 | 1,256 | 1,256 | 1,240 | 1,250 | 3,400 |
| 2006/06/28 | 1,250 | 1,260 | 1,250 | 1,260 | 900 |
| 2006/06/27 | 1,260 | 1,260 | 1,255 | 1,255 | 600 |
| 2006/06/26 | 1,270 | 1,270 | 1,250 | 1,250 | 500 |
| 2006/06/23 | 1,260 | 1,270 | 1,260 | 1,270 | 400 |
| 2006/06/22 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2006/06/21 | 1,251 | 1,260 | 1,251 | 1,253 | 600 |
| 2006/06/20 | 1,280 | 1,300 | 1,251 | 1,251 | 4,100 |
| 2006/06/19 | 1,260 | 1,299 | 1,260 | 1,280 | 500 |
| 2006/06/16 | 1,250 | 1,251 | 1,250 | 1,251 | 400 |
| 2006/06/15 | 1,250 | 1,280 | 1,250 | 1,280 | 800 |
| 2006/06/14 | 1,279 | 1,280 | 1,250 | 1,250 | 2,100 |
| 2006/06/13 | 1,280 | 1,281 | 1,250 | 1,250 | 800 |
| 2006/06/12 | 1,286 | 1,287 | 1,250 | 1,280 | 2,100 |
| 2006/06/09 | 1,285 | 1,286 | 1,242 | 1,286 | 5,000 |
| 2006/06/08 | 1,300 | 1,300 | 1,278 | 1,280 | 2,700 |
| 2006/06/07 | 1,290 | 1,300 | 1,280 | 1,300 | 3,500 |
| 2006/06/06 | 1,300 | 1,310 | 1,280 | 1,290 | 6,900 |
| 2006/06/05 | 1,331 | 1,331 | 1,300 | 1,301 | 2,000 |
| 2006/06/02 | 1,357 | 1,358 | 1,282 | 1,300 | 10,000 |
| 2006/06/01 | 1,396 | 1,425 | 1,369 | 1,370 | 30,000 |
| 2006/05/31 | 1,550 | 1,551 | 1,335 | 1,395 | 66,500 |
| 2006/05/30 | 1,380 | 1,817 | 1,380 | 1,591 | 215,500 |
| 2006/05/29 | 1,290 | 1,310 | 1,290 | 1,310 | 500 |
| 2006/05/26 | 1,280 | 1,290 | 1,280 | 1,290 | 500 |
| 2006/05/23 | 1,280 | 1,295 | 1,280 | 1,295 | 400 |
| 2006/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2006/05/18 | 1,300 | 1,310 | 1,300 | 1,310 | 400 |
| 2006/05/16 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2006/05/15 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2006/05/12 | 1,404 | 1,405 | 1,350 | 1,350 | 1,100 |
| 2006/05/11 | 1,419 | 1,420 | 1,400 | 1,400 | 1,100 |
| 2006/05/10 | 1,409 | 1,440 | 1,400 | 1,420 | 5,200 |
| 2006/05/09 | 1,380 | 1,396 | 1,380 | 1,396 | 600 |
| 2006/05/08 | 1,320 | 1,350 | 1,320 | 1,350 | 2,500 |
| 2006/05/02 | 1,319 | 1,320 | 1,319 | 1,320 | 600 |
| 2006/05/01 | 1,319 | 1,320 | 1,319 | 1,320 | 1,100 |
| 2006/04/28 | 1,350 | 1,350 | 1,320 | 1,320 | 1,200 |
| 2006/04/27 | 1,320 | 1,320 | 1,319 | 1,320 | 800 |
| 2006/04/26 | 1,300 | 1,301 | 1,280 | 1,300 | 4,400 |
| 2006/04/25 | 1,300 | 1,301 | 1,290 | 1,300 | 4,800 |
| 2006/04/24 | 1,280 | 1,301 | 1,280 | 1,300 | 7,900 |
| 2006/04/21 | 1,340 | 1,340 | 1,280 | 1,280 | 5,500 |
| 2006/04/19 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2006/04/18 | 1,350 | 1,355 | 1,350 | 1,350 | 1,700 |
| 2006/04/17 | 1,400 | 1,420 | 1,399 | 1,399 | 4,000 |
| 2006/04/13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/04/12 | 1,400 | 1,401 | 1,400 | 1,401 | 700 |
| 2006/04/11 | 1,390 | 1,399 | 1,390 | 1,391 | 800 |
| 2006/04/10 | 1,388 | 1,390 | 1,387 | 1,390 | 1,200 |
| 2006/04/07 | 1,356 | 1,358 | 1,356 | 1,358 | 600 |
| 2006/04/06 | 1,400 | 1,400 | 1,351 | 1,355 | 900 |
| 2006/04/05 | 1,400 | 1,402 | 1,351 | 1,400 | 6,800 |
| 2006/04/04 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2006/03/31 | 1,374 | 1,385 | 1,374 | 1,385 | 500 |
| 2006/03/30 | 1,380 | 1,380 | 1,375 | 1,375 | 300 |
| 2006/03/29 | 1,366 | 1,370 | 1,365 | 1,370 | 700 |
| 2006/03/28 | 1,319 | 1,367 | 1,319 | 1,367 | 1,800 |
| 2006/03/27 | 1,380 | 1,380 | 1,380 | 1,380 | 600 |
| 2006/03/24 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2006/03/23 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/03/22 | 1,380 | 1,400 | 1,379 | 1,400 | 1,200 |
| 2006/03/20 | 1,390 | 1,410 | 1,380 | 1,380 | 1,600 |
| 2006/03/17 | 1,349 | 1,350 | 1,349 | 1,350 | 200 |
| 2006/03/16 | 1,390 | 1,390 | 1,325 | 1,348 | 3,200 |
| 2006/03/15 | 1,450 | 1,450 | 1,437 | 1,438 | 500 |
| 2006/03/14 | 1,437 | 1,438 | 1,437 | 1,438 | 400 |
| 2006/03/13 | 1,420 | 1,421 | 1,410 | 1,410 | 2,900 |
| 2006/03/10 | 1,389 | 1,410 | 1,389 | 1,410 | 4,000 |
| 2006/03/09 | 1,379 | 1,380 | 1,369 | 1,380 | 2,700 |
| 2006/03/08 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2006/03/07 | 1,380 | 1,381 | 1,375 | 1,376 | 2,200 |
| 2006/03/03 | 1,400 | 1,400 | 1,370 | 1,370 | 2,600 |
| 2006/03/02 | 1,429 | 1,430 | 1,400 | 1,400 | 2,000 |
| 2006/03/01 | 1,430 | 1,448 | 1,429 | 1,430 | 3,800 |
| 2006/02/28 | 1,450 | 1,451 | 1,430 | 1,430 | 10,100 |
| 2006/02/27 | 1,409 | 1,470 | 1,409 | 1,451 | 3,500 |
| 2006/02/24 | 1,409 | 1,410 | 1,409 | 1,410 | 6,500 |
| 2006/02/23 | 1,405 | 1,460 | 1,405 | 1,410 | 5,700 |
| 2006/02/22 | 1,350 | 1,400 | 1,349 | 1,380 | 2,900 |
| 2006/02/21 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2006/02/20 | 1,375 | 1,376 | 1,311 | 1,340 | 700 |
| 2006/02/16 | 1,400 | 1,400 | 1,375 | 1,375 | 3,500 |
| 2006/02/15 | 1,350 | 1,390 | 1,340 | 1,390 | 4,900 |
| 2006/02/14 | 1,379 | 1,380 | 1,301 | 1,340 | 5,900 |
| 2006/02/13 | 1,427 | 1,428 | 1,390 | 1,400 | 5,000 |
| 2006/02/10 | 1,470 | 1,471 | 1,395 | 1,420 | 6,900 |
| 2006/02/09 | 1,501 | 1,501 | 1,479 | 1,480 | 1,600 |
| 2006/02/08 | 1,500 | 1,501 | 1,500 | 1,500 | 1,000 |
| 2006/02/07 | 1,524 | 1,525 | 1,480 | 1,510 | 2,500 |
| 2006/02/06 | 1,459 | 1,520 | 1,459 | 1,520 | 1,500 |
| 2006/02/03 | 1,449 | 1,451 | 1,432 | 1,448 | 7,800 |
| 2006/02/02 | 1,550 | 1,550 | 1,450 | 1,450 | 1,100 |
| 2006/02/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2006/01/31 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 |
| 2006/01/30 | 1,599 | 1,601 | 1,510 | 1,545 | 5,500 |
| 2006/01/27 | 1,541 | 1,600 | 1,517 | 1,600 | 3,300 |
| 2006/01/26 | 1,596 | 1,596 | 1,550 | 1,550 | 1,700 |
| 2006/01/25 | 1,580 | 1,600 | 1,580 | 1,580 | 1,800 |
| 2006/01/24 | 1,499 | 1,500 | 1,499 | 1,500 | 400 |
| 2006/01/23 | 1,490 | 1,500 | 1,490 | 1,490 | 1,900 |
| 2006/01/20 | 1,500 | 1,500 | 1,475 | 1,500 | 2,800 |
| 2006/01/19 | 1,431 | 1,470 | 1,431 | 1,466 | 3,400 |
| 2006/01/18 | 1,585 | 1,586 | 1,429 | 1,431 | 16,000 |
| 2006/01/17 | 1,590 | 1,591 | 1,580 | 1,586 | 6,800 |
| 2006/01/16 | 1,580 | 1,601 | 1,579 | 1,590 | 4,800 |
| 2006/01/13 | 1,550 | 1,551 | 1,530 | 1,531 | 5,500 |
| 2006/01/12 | 1,550 | 1,551 | 1,529 | 1,550 | 6,800 |
| 2006/01/11 | 1,549 | 1,601 | 1,519 | 1,520 | 8,800 |
| 2006/01/10 | 1,539 | 1,550 | 1,520 | 1,520 | 3,100 |
| 2006/01/06 | 1,499 | 1,520 | 1,490 | 1,519 | 18,000 |
| 2006/01/05 | 1,500 | 1,530 | 1,500 | 1,510 | 13,800 |
| 2006/01/04 | 1,445 | 1,500 | 1,445 | 1,500 | 5,800 |