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 |
---|---|---|---|---|---|
2011/12/30 | 886 | 886 | 886 | 886 | 300 |
2011/12/29 | 890 | 890 | 890 | 890 | 400 |
2011/12/28 | 886 | 887 | 886 | 886 | 900 |
2011/12/26 | 883 | 883 | 883 | 883 | 1,300 |
2011/12/21 | 881 | 881 | 881 | 881 | 2,300 |
2011/12/20 | 881 | 881 | 881 | 881 | 700 |
2011/12/16 | 881 | 881 | 881 | 881 | 100 |
2011/12/15 | 885 | 885 | 885 | 885 | 900 |
2011/12/14 | 885 | 885 | 885 | 885 | 700 |
2011/12/13 | 885 | 885 | 885 | 885 | 2,200 |
2011/12/12 | 879 | 879 | 879 | 879 | 3,100 |
2011/12/09 | 892 | 892 | 879 | 879 | 2,800 |
2011/12/08 | 899 | 899 | 899 | 899 | 1,700 |
2011/12/07 | 894 | 894 | 889 | 889 | 1,200 |
2011/12/06 | 899 | 899 | 869 | 880 | 300 |
2011/12/05 | 868 | 869 | 868 | 869 | 2,800 |
2011/12/02 | 868 | 868 | 868 | 868 | 500 |
2011/12/01 | 872 | 873 | 868 | 868 | 1,300 |
2011/11/30 | 903 | 903 | 873 | 873 | 6,400 |
2011/11/29 | 890 | 904 | 890 | 904 | 300 |
2011/11/28 | 870 | 870 | 870 | 870 | 700 |
2011/11/25 | 0 | 0 | 0 | 870 | 0 |
2011/11/24 | 903 | 903 | 870 | 870 | 6,800 |
2011/11/22 | 918 | 918 | 918 | 918 | 1,500 |
2011/11/21 | 918 | 918 | 911 | 918 | 700 |
2011/11/18 | 0 | 0 | 0 | 918 | 0 |
2011/11/17 | 918 | 918 | 918 | 918 | 600 |
2011/11/16 | 0 | 0 | 0 | 928 | 0 |
2011/11/15 | 927 | 928 | 927 | 928 | 1,500 |
2011/11/14 | 941 | 941 | 926 | 926 | 1,400 |
2011/11/11 | 941 | 941 | 941 | 941 | 800 |
2011/11/10 | 940 | 941 | 940 | 941 | 900 |
2011/11/09 | 0 | 0 | 0 | 936 | 0 |
2011/11/08 | 936 | 936 | 936 | 936 | 100 |
2011/11/07 | 950 | 950 | 950 | 950 | 400 |
2011/11/04 | 950 | 950 | 950 | 950 | 100 |
2011/11/02 | 0 | 0 | 0 | 949 | 0 |
2011/11/01 | 0 | 0 | 0 | 949 | 0 |
2011/10/31 | 949 | 949 | 949 | 949 | 3,400 |
2011/10/28 | 939 | 949 | 939 | 949 | 1,400 |
2011/10/27 | 936 | 936 | 936 | 936 | 100 |
2011/10/26 | 936 | 936 | 936 | 936 | 500 |
2011/10/25 | 0 | 0 | 0 | 936 | 0 |
2011/10/24 | 936 | 936 | 936 | 936 | 500 |
2011/10/21 | 936 | 936 | 936 | 936 | 500 |
2011/10/20 | 0 | 0 | 0 | 936 | 0 |
2011/10/19 | 0 | 0 | 0 | 936 | 0 |
2011/10/18 | 0 | 0 | 0 | 936 | 0 |
2011/10/17 | 0 | 0 | 0 | 936 | 0 |
2011/10/14 | 0 | 0 | 0 | 936 | 0 |
2011/10/13 | 936 | 936 | 936 | 936 | 900 |
2011/10/12 | 936 | 936 | 936 | 936 | 900 |
2011/10/11 | 936 | 936 | 936 | 936 | 800 |
2011/10/07 | 936 | 936 | 936 | 936 | 600 |
2011/10/06 | 0 | 0 | 0 | 936 | 0 |
2011/10/05 | 0 | 0 | 0 | 936 | 0 |
2011/10/04 | 936 | 936 | 936 | 936 | 200 |
2011/10/03 | 0 | 0 | 0 | 936 | 0 |
2011/09/30 | 945 | 945 | 936 | 936 | 3,700 |
2011/09/29 | 945 | 945 | 945 | 945 | 800 |
2011/09/28 | 945 | 945 | 945 | 945 | 300 |
2011/09/27 | 0 | 0 | 0 | 945 | 0 |
2011/09/26 | 0 | 0 | 0 | 945 | 0 |
2011/09/22 | 0 | 0 | 0 | 945 | 0 |
2011/09/21 | 945 | 951 | 945 | 945 | 2,000 |
2011/09/20 | 0 | 0 | 0 | 951 | 0 |
2011/09/16 | 0 | 0 | 0 | 951 | 0 |
2011/09/15 | 951 | 951 | 951 | 951 | 100 |
2011/09/14 | 959 | 959 | 959 | 959 | 900 |
2011/09/13 | 945 | 960 | 945 | 960 | 1,600 |
2011/09/12 | 945 | 945 | 945 | 945 | 600 |
2011/09/09 | 945 | 945 | 945 | 945 | 300 |
2011/09/08 | 946 | 946 | 945 | 945 | 1,000 |
2011/09/07 | 946 | 946 | 946 | 946 | 1,000 |
2011/09/06 | 949 | 949 | 946 | 946 | 1,500 |
2011/09/05 | 950 | 950 | 950 | 950 | 100 |
2011/09/02 | 952 | 952 | 952 | 952 | 200 |
2011/09/01 | 952 | 952 | 952 | 952 | 9,000 |
2011/08/31 | 954 | 956 | 952 | 952 | 5,800 |
2011/08/30 | 950 | 969 | 950 | 969 | 4,200 |
2011/08/29 | 950 | 950 | 949 | 949 | 5,800 |
2011/08/26 | 950 | 951 | 950 | 950 | 2,600 |
2011/08/25 | 980 | 980 | 950 | 950 | 4,900 |
2011/08/24 | 1,025 | 1,030 | 980 | 980 | 1,200 |
2011/08/23 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 |
2011/08/22 | 0 | 0 | 0 | 1,085 | 0 |
2011/08/19 | 0 | 0 | 0 | 1,085 | 0 |
2011/08/18 | 1,085 | 1,090 | 1,085 | 1,085 | 1,700 |
2011/08/17 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
2011/08/16 | 0 | 0 | 0 | 1,199 | 0 |
2011/08/15 | 0 | 0 | 0 | 1,199 | 0 |
2011/08/12 | 1,199 | 1,199 | 1,199 | 1,199 | 700 |
2011/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2011/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2011/08/09 | 0 | 0 | 0 | 1,200 | 0 |
2011/08/08 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2011/08/05 | 0 | 0 | 0 | 1,200 | 0 |
2011/08/04 | 0 | 0 | 0 | 1,200 | 0 |
2011/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2011/08/02 | 1,275 | 1,275 | 1,275 | 1,275 | 9,900 |
2011/08/01 | 1,225 | 1,250 | 1,225 | 1,250 | 3,600 |
2011/07/29 | 1,179 | 1,230 | 1,179 | 1,200 | 2,100 |
2011/07/28 | 1,190 | 1,195 | 1,190 | 1,195 | 600 |
2011/07/27 | 1,167 | 1,175 | 1,167 | 1,175 | 300 |
2011/07/26 | 0 | 0 | 0 | 1,160 | 0 |
2011/07/25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2011/07/22 | 0 | 0 | 0 | 1,165 | 0 |
2011/07/21 | 0 | 0 | 0 | 1,165 | 0 |
2011/07/20 | 1,165 | 1,165 | 1,165 | 1,165 | 400 |
2011/07/19 | 0 | 0 | 0 | 1,190 | 0 |
2011/07/15 | 1,155 | 1,190 | 1,155 | 1,190 | 2,300 |
2011/07/14 | 0 | 0 | 0 | 1,185 | 0 |
2011/07/13 | 1,185 | 1,185 | 1,185 | 1,185 | 2,600 |
2011/07/12 | 1,183 | 1,183 | 1,183 | 1,183 | 3,500 |
2011/07/11 | 1,159 | 1,160 | 1,159 | 1,159 | 3,700 |
2011/07/08 | 1,180 | 1,180 | 1,129 | 1,129 | 2,500 |
2011/07/07 | 1,195 | 1,195 | 1,192 | 1,195 | 3,400 |
2011/07/06 | 1,190 | 1,195 | 1,190 | 1,195 | 1,200 |
2011/07/05 | 1,119 | 1,180 | 1,119 | 1,180 | 2,300 |
2011/07/04 | 1,100 | 1,110 | 1,100 | 1,110 | 1,000 |
2011/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 900 |
2011/06/30 | 1,122 | 1,122 | 1,100 | 1,100 | 3,000 |
2011/06/29 | 1,079 | 1,100 | 1,079 | 1,100 | 1,000 |
2011/06/28 | 1,068 | 1,068 | 1,067 | 1,067 | 200 |
2011/06/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
2011/06/24 | 0 | 0 | 0 | 1,020 | 0 |
2011/06/23 | 0 | 0 | 0 | 1,020 | 0 |
2011/06/22 | 0 | 0 | 0 | 1,020 | 0 |
2011/06/21 | 0 | 0 | 0 | 1,020 | 0 |
2011/06/20 | 0 | 0 | 0 | 1,020 | 0 |
2011/06/17 | 1,020 | 1,020 | 1,020 | 1,020 | 800 |
2011/06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2011/06/15 | 1,020 | 1,020 | 1,000 | 1,000 | 300 |
2011/06/14 | 1,065 | 1,095 | 1,007 | 1,007 | 700 |
2011/06/13 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
2011/06/10 | 1,060 | 1,060 | 1,000 | 1,035 | 1,800 |
2011/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2011/06/08 | 0 | 0 | 0 | 1,020 | 0 |
2011/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
2011/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2011/06/03 | 1,050 | 1,061 | 1,050 | 1,061 | 2,300 |
2011/06/02 | 1,012 | 1,049 | 1,012 | 1,049 | 200 |
2011/06/01 | 1,031 | 1,049 | 1,031 | 1,049 | 700 |
2011/05/31 | 1,037 | 1,037 | 1,037 | 1,037 | 3,100 |
2011/05/30 | 1,011 | 1,016 | 1,011 | 1,016 | 500 |
2011/05/27 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/26 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/25 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/24 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/23 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/20 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/05/18 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/17 | 1,002 | 1,002 | 1,000 | 1,000 | 400 |
2011/05/16 | 0 | 0 | 0 | 1,060 | 0 |
2011/05/13 | 0 | 0 | 0 | 1,060 | 0 |
2011/05/12 | 1,060 | 1,060 | 1,060 | 1,060 | 600 |
2011/05/11 | 1,053 | 1,053 | 1,053 | 1,053 | 400 |
2011/05/10 | 1,030 | 1,030 | 1,010 | 1,030 | 700 |
2011/05/09 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/06 | 1,041 | 1,041 | 990 | 1,000 | 1,100 |
2011/05/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,500 |
2011/04/28 | 981 | 1,000 | 981 | 1,000 | 600 |
2011/04/27 | 980 | 980 | 980 | 980 | 700 |
2011/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2011/04/22 | 0 | 0 | 0 | 1,040 | 0 |
2011/04/21 | 0 | 0 | 0 | 1,040 | 0 |
2011/04/20 | 0 | 0 | 0 | 1,040 | 0 |
2011/04/19 | 0 | 0 | 0 | 1,040 | 0 |
2011/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2011/04/15 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2011/04/14 | 0 | 0 | 0 | 1,050 | 0 |
2011/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | 800 |
2011/04/12 | 1,050 | 1,050 | 1,031 | 1,031 | 500 |
2011/04/11 | 1,031 | 1,031 | 1,031 | 1,031 | 200 |
2011/04/08 | 0 | 0 | 0 | 1,001 | 0 |
2011/04/07 | 0 | 0 | 0 | 1,001 | 0 |
2011/04/06 | 0 | 0 | 0 | 1,001 | 0 |
2011/04/05 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2011/04/04 | 0 | 0 | 0 | 1,061 | 0 |
2011/04/01 | 1,061 | 1,061 | 1,061 | 1,061 | 600 |
2011/03/31 | 1,040 | 1,100 | 1,040 | 1,040 | 3,500 |
2011/03/30 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
2011/03/29 | 0 | 0 | 0 | 980 | 0 |
2011/03/28 | 0 | 0 | 0 | 980 | 0 |
2011/03/25 | 0 | 0 | 0 | 980 | 0 |
2011/03/24 | 0 | 0 | 0 | 980 | 0 |
2011/03/23 | 985 | 985 | 980 | 980 | 300 |
2011/03/22 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2011/03/18 | 0 | 0 | 0 | 1,015 | 0 |
2011/03/17 | 0 | 0 | 0 | 1,015 | 0 |
2011/03/16 | 0 | 0 | 0 | 1,015 | 0 |
2011/03/15 | 0 | 0 | 0 | 1,015 | 0 |
2011/03/14 | 1,015 | 1,015 | 1,015 | 1,015 | 700 |
2011/03/11 | 1,010 | 1,010 | 985 | 985 | 500 |
2011/03/10 | 1,010 | 1,010 | 1,000 | 1,000 | 500 |
2011/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2011/03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
2011/03/07 | 0 | 0 | 0 | 1,000 | 0 |
2011/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/03/03 | 0 | 0 | 0 | 1,010 | 0 |
2011/03/02 | 0 | 0 | 0 | 1,010 | 0 |
2011/03/01 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
2011/02/28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,200 |
2011/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2011/02/24 | 0 | 0 | 0 | 1,000 | 0 |
2011/02/23 | 0 | 0 | 0 | 1,000 | 0 |
2011/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2011/02/21 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
2011/02/18 | 0 | 0 | 0 | 1,069 | 0 |
2011/02/17 | 0 | 0 | 0 | 1,069 | 0 |
2011/02/16 | 1,069 | 1,069 | 1,069 | 1,069 | 100 |
2011/02/15 | 1,061 | 1,061 | 1,061 | 1,061 | 800 |
2011/02/14 | 1,031 | 1,031 | 1,031 | 1,031 | 500 |
2011/02/10 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2011/02/09 | 972 | 972 | 972 | 972 | 500 |
2011/02/08 | 973 | 973 | 973 | 973 | 100 |
2011/02/07 | 1,005 | 1,005 | 967 | 967 | 600 |
2011/02/04 | 1,002 | 1,002 | 1,002 | 1,002 | 600 |
2011/02/03 | 990 | 1,050 | 990 | 1,050 | 400 |
2011/02/02 | 1,041 | 1,041 | 1,041 | 1,041 | 1,400 |
2011/02/01 | 1,020 | 1,020 | 1,020 | 1,020 | 600 |
2011/01/31 | 988 | 1,000 | 988 | 1,000 | 1,300 |
2011/01/28 | 968 | 968 | 968 | 968 | 300 |
2011/01/27 | 936 | 936 | 936 | 936 | 1,000 |
2011/01/26 | 0 | 0 | 0 | 965 | 0 |
2011/01/25 | 0 | 0 | 0 | 965 | 0 |
2011/01/24 | 980 | 980 | 965 | 965 | 500 |
2011/01/21 | 0 | 0 | 0 | 999 | 0 |
2011/01/20 | 999 | 999 | 999 | 999 | 100 |
2011/01/19 | 980 | 980 | 980 | 980 | 400 |
2011/01/18 | 0 | 0 | 0 | 1,000 | 0 |
2011/01/17 | 0 | 0 | 0 | 1,000 | 0 |
2011/01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2011/01/12 | 1,000 | 1,000 | 984 | 984 | 700 |
2011/01/11 | 990 | 990 | 990 | 990 | 2,500 |
2011/01/07 | 0 | 0 | 0 | 990 | 0 |
2011/01/06 | 0 | 0 | 0 | 990 | 0 |
2011/01/05 | 0 | 0 | 0 | 990 | 0 |
2011/01/04 | 990 | 990 | 990 | 990 | 3,200 |