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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,244 | 1,244 | 1,230 | 1,235 | 4,000 |
| 2007/12/27 | 1,253 | 1,254 | 1,239 | 1,250 | 5,300 |
| 2007/12/26 | 1,259 | 1,260 | 1,240 | 1,254 | 14,000 |
| 2007/12/21 | 1,250 | 1,259 | 1,247 | 1,259 | 800 |
| 2007/12/20 | 1,260 | 1,260 | 1,259 | 1,259 | 10,100 |
| 2007/12/18 | 1,284 | 1,284 | 1,269 | 1,270 | 1,600 |
| 2007/12/17 | 1,289 | 1,290 | 1,269 | 1,275 | 3,000 |
| 2007/12/14 | 1,289 | 1,290 | 1,270 | 1,290 | 1,900 |
| 2007/12/13 | 1,305 | 1,306 | 1,280 | 1,290 | 6,800 |
| 2007/12/12 | 1,306 | 1,307 | 1,306 | 1,307 | 1,500 |
| 2007/12/11 | 1,309 | 1,309 | 1,271 | 1,295 | 5,200 |
| 2007/12/10 | 1,307 | 1,309 | 1,301 | 1,301 | 3,200 |
| 2007/12/07 | 1,319 | 1,320 | 1,319 | 1,319 | 1,200 |
| 2007/12/06 | 1,295 | 1,295 | 1,294 | 1,295 | 1,300 |
| 2007/12/05 | 1,294 | 1,295 | 1,294 | 1,294 | 400 |
| 2007/12/04 | 1,295 | 1,310 | 1,290 | 1,310 | 2,600 |
| 2007/12/03 | 1,295 | 1,295 | 1,294 | 1,294 | 400 |
| 2007/11/30 | 1,319 | 1,320 | 1,319 | 1,320 | 4,300 |
| 2007/11/29 | 1,300 | 1,300 | 1,295 | 1,295 | 400 |
| 2007/11/26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2007/11/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 |
| 2007/11/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 |
| 2007/11/16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2007/11/15 | 1,300 | 1,300 | 1,299 | 1,300 | 500 |
| 2007/11/14 | 1,300 | 1,330 | 1,300 | 1,300 | 7,200 |
| 2007/11/13 | 1,300 | 1,301 | 1,299 | 1,300 | 3,000 |
| 2007/11/12 | 1,330 | 1,331 | 1,299 | 1,299 | 1,600 |
| 2007/11/08 | 1,320 | 1,320 | 1,300 | 1,300 | 600 |
| 2007/11/07 | 1,329 | 1,330 | 1,329 | 1,330 | 300 |
| 2007/11/06 | 1,334 | 1,334 | 1,320 | 1,330 | 1,700 |
| 2007/11/05 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
| 2007/11/02 | 1,330 | 1,350 | 1,330 | 1,330 | 900 |
| 2007/11/01 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2007/10/31 | 1,360 | 1,361 | 1,360 | 1,360 | 6,300 |
| 2007/10/30 | 1,330 | 1,334 | 1,330 | 1,334 | 1,400 |
| 2007/10/26 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2007/10/25 | 1,330 | 1,350 | 1,330 | 1,330 | 4,000 |
| 2007/10/24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,200 |
| 2007/10/23 | 1,340 | 1,341 | 1,330 | 1,330 | 700 |
| 2007/10/22 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2007/10/17 | 1,349 | 1,350 | 1,349 | 1,350 | 400 |
| 2007/10/16 | 1,350 | 1,350 | 1,350 | 1,350 | 6,800 |
| 2007/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | 800 |
| 2007/10/12 | 1,370 | 1,370 | 1,369 | 1,369 | 1,000 |
| 2007/10/11 | 1,350 | 1,351 | 1,340 | 1,350 | 2,600 |
| 2007/10/10 | 1,358 | 1,359 | 1,340 | 1,350 | 7,800 |
| 2007/10/09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,900 |
| 2007/10/05 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2007/10/04 | 1,350 | 1,350 | 1,330 | 1,350 | 4,800 |
| 2007/10/03 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2007/10/02 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2007/09/28 | 1,370 | 1,371 | 1,350 | 1,350 | 4,600 |
| 2007/09/27 | 1,343 | 1,344 | 1,343 | 1,344 | 200 |
| 2007/09/26 | 1,340 | 1,340 | 1,330 | 1,330 | 900 |
| 2007/09/25 | 1,321 | 1,332 | 1,314 | 1,330 | 1,900 |
| 2007/09/21 | 1,350 | 1,350 | 1,300 | 1,320 | 1,000 |
| 2007/09/20 | 1,350 | 1,350 | 1,340 | 1,340 | 600 |
| 2007/09/19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2007/09/18 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2007/09/14 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2007/09/13 | 1,349 | 1,350 | 1,349 | 1,350 | 700 |
| 2007/09/12 | 1,359 | 1,360 | 1,350 | 1,350 | 1,900 |
| 2007/09/11 | 1,360 | 1,361 | 1,360 | 1,361 | 700 |
| 2007/09/10 | 1,360 | 1,361 | 1,350 | 1,350 | 900 |
| 2007/09/06 | 1,350 | 1,350 | 1,344 | 1,345 | 1,400 |
| 2007/09/05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2007/09/04 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2007/08/31 | 1,366 | 1,367 | 1,350 | 1,350 | 4,800 |
| 2007/08/30 | 1,350 | 1,350 | 1,340 | 1,340 | 4,600 |
| 2007/08/29 | 1,350 | 1,350 | 1,339 | 1,340 | 5,300 |
| 2007/08/27 | 1,350 | 1,354 | 1,350 | 1,350 | 2,200 |
| 2007/08/24 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 |
| 2007/08/23 | 1,349 | 1,351 | 1,349 | 1,351 | 4,500 |
| 2007/08/22 | 1,350 | 1,351 | 1,349 | 1,350 | 2,000 |
| 2007/08/21 | 1,350 | 1,352 | 1,346 | 1,350 | 1,800 |
| 2007/08/20 | 1,349 | 1,350 | 1,345 | 1,347 | 1,900 |
| 2007/08/17 | 1,345 | 1,350 | 1,340 | 1,345 | 4,500 |
| 2007/08/16 | 1,350 | 1,351 | 1,344 | 1,345 | 2,600 |
| 2007/08/15 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2007/08/14 | 1,360 | 1,370 | 1,358 | 1,358 | 1,000 |
| 2007/08/13 | 1,358 | 1,359 | 1,350 | 1,350 | 500 |
| 2007/08/10 | 1,354 | 1,354 | 1,350 | 1,350 | 500 |
| 2007/08/09 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2007/08/08 | 1,345 | 1,351 | 1,345 | 1,350 | 5,000 |
| 2007/08/07 | 1,355 | 1,357 | 1,350 | 1,350 | 1,100 |
| 2007/08/03 | 1,352 | 1,352 | 1,352 | 1,352 | 700 |
| 2007/08/02 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2007/08/01 | 1,351 | 1,352 | 1,350 | 1,350 | 800 |
| 2007/07/31 | 1,388 | 1,388 | 1,355 | 1,384 | 12,300 |
| 2007/07/30 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2007/07/27 | 1,349 | 1,369 | 1,349 | 1,359 | 8,000 |
| 2007/07/26 | 1,352 | 1,355 | 1,350 | 1,350 | 3,000 |
| 2007/07/25 | 1,349 | 1,351 | 1,349 | 1,351 | 1,700 |
| 2007/07/24 | 1,350 | 1,351 | 1,350 | 1,350 | 300 |
| 2007/07/23 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2007/07/20 | 1,360 | 1,360 | 1,350 | 1,350 | 1,500 |
| 2007/07/19 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2007/07/18 | 1,370 | 1,371 | 1,350 | 1,370 | 1,700 |
| 2007/07/17 | 1,375 | 1,376 | 1,370 | 1,375 | 2,400 |
| 2007/07/13 | 1,374 | 1,375 | 1,370 | 1,375 | 8,800 |
| 2007/07/12 | 1,373 | 1,374 | 1,372 | 1,372 | 3,600 |
| 2007/07/11 | 1,383 | 1,384 | 1,370 | 1,370 | 5,200 |
| 2007/07/10 | 1,379 | 1,380 | 1,371 | 1,379 | 5,900 |
| 2007/07/09 | 1,370 | 1,376 | 1,370 | 1,375 | 5,800 |
| 2007/07/06 | 1,354 | 1,355 | 1,350 | 1,355 | 2,700 |
| 2007/07/05 | 1,365 | 1,366 | 1,350 | 1,359 | 1,500 |
| 2007/07/04 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2007/07/03 | 1,365 | 1,370 | 1,365 | 1,370 | 900 |
| 2007/07/02 | 1,373 | 1,374 | 1,365 | 1,366 | 500 |
| 2007/06/29 | 1,379 | 1,380 | 1,378 | 1,378 | 6,600 |
| 2007/06/28 | 1,350 | 1,371 | 1,348 | 1,369 | 5,200 |
| 2007/06/27 | 1,349 | 1,350 | 1,335 | 1,350 | 2,000 |
| 2007/06/26 | 1,331 | 1,370 | 1,330 | 1,350 | 4,000 |
| 2007/06/25 | 1,346 | 1,347 | 1,323 | 1,323 | 7,600 |
| 2007/06/22 | 1,351 | 1,372 | 1,346 | 1,351 | 12,400 |
| 2007/06/21 | 1,325 | 1,450 | 1,325 | 1,351 | 42,600 |
| 2007/06/20 | 1,309 | 1,311 | 1,309 | 1,310 | 3,800 |
| 2007/06/19 | 1,300 | 1,310 | 1,300 | 1,300 | 1,000 |
| 2007/06/18 | 1,314 | 1,315 | 1,308 | 1,310 | 1,200 |
| 2007/06/15 | 1,280 | 1,320 | 1,280 | 1,319 | 6,400 |
| 2007/06/14 | 1,300 | 1,317 | 1,291 | 1,316 | 3,000 |
| 2007/06/13 | 1,321 | 1,321 | 1,315 | 1,315 | 900 |
| 2007/06/12 | 1,339 | 1,340 | 1,310 | 1,310 | 700 |
| 2007/06/11 | 1,300 | 1,310 | 1,291 | 1,310 | 10,700 |
| 2007/06/08 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2007/06/06 | 1,280 | 1,280 | 1,275 | 1,275 | 700 |
| 2007/06/05 | 1,280 | 1,280 | 1,280 | 1,280 | 700 |
| 2007/06/04 | 1,280 | 1,280 | 1,280 | 1,280 | 400 |
| 2007/06/01 | 1,299 | 1,300 | 1,299 | 1,300 | 4,200 |
| 2007/05/31 | 1,276 | 1,277 | 1,276 | 1,277 | 1,000 |
| 2007/05/30 | 1,250 | 1,251 | 1,250 | 1,251 | 200 |
| 2007/05/29 | 1,270 | 1,278 | 1,250 | 1,278 | 2,700 |
| 2007/05/28 | 1,284 | 1,300 | 1,279 | 1,279 | 5,700 |
| 2007/05/25 | 1,285 | 1,285 | 1,280 | 1,280 | 900 |
| 2007/05/24 | 1,286 | 1,286 | 1,285 | 1,285 | 400 |
| 2007/05/22 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2007/05/21 | 1,280 | 1,295 | 1,280 | 1,295 | 800 |
| 2007/05/18 | 1,289 | 1,290 | 1,259 | 1,261 | 1,200 |
| 2007/05/17 | 1,275 | 1,290 | 1,275 | 1,290 | 400 |
| 2007/05/16 | 1,271 | 1,272 | 1,271 | 1,271 | 1,800 |
| 2007/05/15 | 1,271 | 1,272 | 1,271 | 1,272 | 200 |
| 2007/05/14 | 1,300 | 1,300 | 1,299 | 1,300 | 800 |
| 2007/05/11 | 1,299 | 1,300 | 1,283 | 1,300 | 800 |
| 2007/05/10 | 1,327 | 1,328 | 1,300 | 1,300 | 900 |
| 2007/05/09 | 1,281 | 1,299 | 1,281 | 1,299 | 300 |
| 2007/05/08 | 1,291 | 1,300 | 1,280 | 1,280 | 2,200 |
| 2007/05/02 | 1,285 | 1,301 | 1,280 | 1,285 | 2,800 |
| 2007/05/01 | 1,309 | 1,310 | 1,289 | 1,290 | 5,900 |
| 2007/04/27 | 1,285 | 1,286 | 1,273 | 1,273 | 5,400 |
| 2007/04/26 | 1,260 | 1,261 | 1,260 | 1,260 | 800 |
| 2007/04/25 | 1,250 | 1,261 | 1,250 | 1,261 | 2,300 |
| 2007/04/23 | 1,271 | 1,271 | 1,271 | 1,271 | 300 |
| 2007/04/18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2007/04/17 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2007/04/16 | 1,269 | 1,270 | 1,269 | 1,270 | 200 |
| 2007/04/13 | 1,295 | 1,296 | 1,274 | 1,275 | 2,900 |
| 2007/04/12 | 1,299 | 1,300 | 1,294 | 1,294 | 600 |
| 2007/04/11 | 1,299 | 1,299 | 1,299 | 1,299 | 500 |
| 2007/04/10 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2007/04/09 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2007/04/06 | 1,284 | 1,285 | 1,275 | 1,279 | 1,300 |
| 2007/04/05 | 1,285 | 1,300 | 1,285 | 1,300 | 300 |
| 2007/04/04 | 1,275 | 1,285 | 1,275 | 1,285 | 300 |
| 2007/04/03 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2007/04/02 | 1,299 | 1,300 | 1,299 | 1,300 | 600 |
| 2007/03/30 | 1,294 | 1,330 | 1,293 | 1,330 | 5,600 |
| 2007/03/29 | 1,269 | 1,270 | 1,268 | 1,268 | 1,200 |
| 2007/03/28 | 1,281 | 1,281 | 1,275 | 1,275 | 1,300 |
| 2007/03/27 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2007/03/26 | 1,301 | 1,301 | 1,300 | 1,300 | 2,200 |
| 2007/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2007/03/22 | 1,320 | 1,320 | 1,290 | 1,300 | 3,500 |
| 2007/03/20 | 1,310 | 1,320 | 1,300 | 1,320 | 600 |
| 2007/03/19 | 1,295 | 1,296 | 1,294 | 1,294 | 500 |
| 2007/03/16 | 1,284 | 1,290 | 1,282 | 1,290 | 500 |
| 2007/03/15 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2007/03/14 | 1,310 | 1,311 | 1,270 | 1,280 | 1,500 |
| 2007/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2007/03/12 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2007/03/09 | 1,271 | 1,272 | 1,249 | 1,272 | 5,700 |
| 2007/03/07 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2007/03/06 | 1,270 | 1,270 | 1,254 | 1,255 | 500 |
| 2007/03/05 | 1,290 | 1,291 | 1,286 | 1,287 | 400 |
| 2007/03/02 | 1,282 | 1,291 | 1,282 | 1,291 | 400 |
| 2007/03/01 | 1,281 | 1,282 | 1,281 | 1,282 | 200 |
| 2007/02/28 | 1,320 | 1,348 | 1,319 | 1,319 | 6,300 |
| 2007/02/27 | 1,321 | 1,321 | 1,319 | 1,321 | 400 |
| 2007/02/23 | 1,336 | 1,346 | 1,320 | 1,321 | 2,000 |
| 2007/02/22 | 1,344 | 1,345 | 1,335 | 1,335 | 1,300 |
| 2007/02/21 | 1,340 | 1,343 | 1,335 | 1,336 | 2,400 |
| 2007/02/20 | 1,325 | 1,344 | 1,325 | 1,344 | 2,500 |
| 2007/02/19 | 1,320 | 1,326 | 1,319 | 1,325 | 3,100 |
| 2007/02/16 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2007/02/15 | 1,345 | 1,345 | 1,309 | 1,317 | 1,000 |
| 2007/02/14 | 1,320 | 1,345 | 1,280 | 1,345 | 5,700 |
| 2007/02/13 | 1,297 | 1,308 | 1,294 | 1,294 | 1,100 |
| 2007/02/09 | 1,294 | 1,294 | 1,294 | 1,294 | 400 |
| 2007/02/08 | 1,295 | 1,301 | 1,280 | 1,295 | 5,400 |
| 2007/02/07 | 1,285 | 1,290 | 1,285 | 1,290 | 1,200 |
| 2007/02/06 | 1,270 | 1,288 | 1,270 | 1,270 | 900 |
| 2007/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2007/02/01 | 1,289 | 1,290 | 1,289 | 1,290 | 200 |
| 2007/01/31 | 1,281 | 1,319 | 1,280 | 1,280 | 6,000 |
| 2007/01/30 | 1,255 | 1,256 | 1,254 | 1,256 | 400 |
| 2007/01/29 | 1,250 | 1,251 | 1,239 | 1,239 | 1,500 |
| 2007/01/26 | 1,250 | 1,251 | 1,250 | 1,251 | 200 |
| 2007/01/24 | 1,290 | 1,290 | 1,259 | 1,260 | 500 |
| 2007/01/23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2007/01/22 | 1,336 | 1,337 | 1,300 | 1,300 | 800 |
| 2007/01/18 | 1,311 | 1,311 | 1,300 | 1,310 | 400 |
| 2007/01/17 | 1,300 | 1,310 | 1,300 | 1,310 | 200 |
| 2007/01/16 | 1,334 | 1,339 | 1,320 | 1,339 | 1,200 |
| 2007/01/15 | 1,343 | 1,345 | 1,300 | 1,300 | 2,400 |
| 2007/01/12 | 1,349 | 1,349 | 1,345 | 1,345 | 800 |
| 2007/01/11 | 1,347 | 1,350 | 1,340 | 1,348 | 2,700 |
| 2007/01/10 | 1,339 | 1,345 | 1,330 | 1,345 | 1,900 |
| 2007/01/09 | 1,329 | 1,341 | 1,329 | 1,330 | 4,700 |
| 2007/01/05 | 1,329 | 1,330 | 1,309 | 1,320 | 4,000 |
| 2007/01/04 | 1,302 | 1,303 | 1,302 | 1,303 | 4,400 |