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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,501 | 1,509 | 1,479 | 1,500 | 1,200 |
| 2014/12/29 | 1,484 | 1,543 | 1,484 | 1,510 | 1,400 |
| 2014/12/26 | 1,422 | 1,500 | 1,422 | 1,484 | 2,400 |
| 2014/12/25 | 1,441 | 1,480 | 1,410 | 1,450 | 3,800 |
| 2014/12/24 | 1,449 | 1,500 | 1,449 | 1,490 | 3,500 |
| 2014/12/22 | 1,466 | 1,475 | 1,465 | 1,465 | 700 |
| 2014/12/19 | 1,444 | 1,500 | 1,444 | 1,495 | 3,100 |
| 2014/12/18 | 1,420 | 1,470 | 1,420 | 1,425 | 2,100 |
| 2014/12/17 | 1,440 | 1,480 | 1,410 | 1,419 | 4,600 |
| 2014/12/16 | 1,470 | 1,470 | 1,445 | 1,470 | 2,900 |
| 2014/12/15 | 1,483 | 1,500 | 1,470 | 1,470 | 2,300 |
| 2014/12/12 | 1,500 | 1,530 | 1,482 | 1,510 | 2,700 |
| 2014/12/11 | 1,490 | 1,500 | 1,470 | 1,478 | 5,100 |
| 2014/12/10 | 1,503 | 1,579 | 1,503 | 1,508 | 7,000 |
| 2014/12/09 | 1,569 | 1,569 | 1,508 | 1,511 | 9,100 |
| 2014/12/08 | 1,515 | 1,553 | 1,515 | 1,550 | 4,400 |
| 2014/12/05 | 1,523 | 1,524 | 1,505 | 1,508 | 2,800 |
| 2014/12/04 | 1,527 | 1,578 | 1,510 | 1,520 | 3,700 |
| 2014/12/03 | 1,511 | 1,598 | 1,511 | 1,532 | 4,100 |
| 2014/12/02 | 1,593 | 1,598 | 1,505 | 1,524 | 5,800 |
| 2014/12/01 | 1,528 | 1,600 | 1,528 | 1,561 | 15,300 |
| 2014/11/28 | 1,404 | 1,500 | 1,404 | 1,498 | 11,100 |
| 2014/11/27 | 1,417 | 1,429 | 1,400 | 1,417 | 4,300 |
| 2014/11/26 | 1,415 | 1,467 | 1,411 | 1,428 | 3,800 |
| 2014/11/25 | 1,388 | 1,500 | 1,375 | 1,445 | 9,200 |
| 2014/11/21 | 1,407 | 1,420 | 1,388 | 1,388 | 10,700 |
| 2014/11/20 | 1,555 | 1,600 | 1,460 | 1,475 | 21,600 |
| 2014/11/19 | 1,385 | 1,550 | 1,380 | 1,485 | 23,100 |
| 2014/11/18 | 1,332 | 1,388 | 1,331 | 1,355 | 4,100 |
| 2014/11/17 | 1,281 | 1,450 | 1,281 | 1,331 | 8,400 |
| 2014/11/14 | 1,272 | 1,300 | 1,272 | 1,276 | 400 |
| 2014/11/13 | 1,271 | 1,283 | 1,270 | 1,271 | 400 |
| 2014/11/12 | 1,291 | 1,291 | 1,272 | 1,272 | 200 |
| 2014/11/11 | 1,299 | 1,299 | 1,280 | 1,299 | 1,400 |
| 2014/11/10 | 1,299 | 1,299 | 1,299 | 1,299 | 1,800 |
| 2014/11/07 | 1,317 | 1,317 | 1,262 | 1,300 | 1,300 |
| 2014/11/06 | 1,310 | 1,310 | 1,282 | 1,309 | 2,900 |
| 2014/11/05 | 1,297 | 1,297 | 1,297 | 1,297 | 300 |
| 2014/11/04 | 1,287 | 1,300 | 1,286 | 1,299 | 600 |
| 2014/10/31 | 1,289 | 1,289 | 1,266 | 1,274 | 4,200 |
| 2014/10/30 | 1,298 | 1,298 | 1,295 | 1,296 | 1,800 |
| 2014/10/29 | 1,289 | 1,300 | 1,289 | 1,295 | 3,000 |
| 2014/10/28 | 1,275 | 1,280 | 1,275 | 1,280 | 600 |
| 2014/10/27 | 1,260 | 1,274 | 1,260 | 1,274 | 200 |
| 2014/10/24 | 1,260 | 1,290 | 1,260 | 1,290 | 200 |
| 2014/10/23 | 1,232 | 1,250 | 1,232 | 1,250 | 300 |
| 2014/10/22 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2014/10/21 | 1,235 | 1,265 | 1,235 | 1,260 | 400 |
| 2014/10/20 | 1,232 | 1,265 | 1,232 | 1,265 | 600 |
| 2014/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2014/10/16 | 1,250 | 1,250 | 1,202 | 1,220 | 3,500 |
| 2014/10/15 | 1,233 | 1,250 | 1,232 | 1,250 | 1,800 |
| 2014/10/14 | 1,269 | 1,269 | 1,231 | 1,231 | 2,200 |
| 2014/10/10 | 1,290 | 1,290 | 1,270 | 1,275 | 5,900 |
| 2014/10/09 | 1,359 | 1,380 | 1,269 | 1,307 | 32,900 |
| 2014/10/08 | 1,350 | 1,350 | 1,350 | 1,350 | 800 |
| 2014/10/07 | 1,350 | 1,360 | 1,348 | 1,360 | 500 |
| 2014/10/06 | 1,350 | 1,365 | 1,350 | 1,350 | 900 |
| 2014/10/03 | 1,335 | 1,350 | 1,335 | 1,350 | 500 |
| 2014/10/02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,900 |
| 2014/10/01 | 1,352 | 1,352 | 1,350 | 1,350 | 1,600 |
| 2014/09/30 | 1,371 | 1,373 | 1,342 | 1,342 | 5,400 |
| 2014/09/29 | 1,362 | 1,400 | 1,356 | 1,373 | 3,100 |
| 2014/09/26 | 1,358 | 1,358 | 1,352 | 1,355 | 300 |
| 2014/09/25 | 1,370 | 1,371 | 1,352 | 1,358 | 1,600 |
| 2014/09/24 | 1,385 | 1,403 | 1,356 | 1,358 | 6,100 |
| 2014/09/22 | 1,391 | 1,395 | 1,385 | 1,385 | 1,200 |
| 2014/09/19 | 1,399 | 1,399 | 1,398 | 1,398 | 300 |
| 2014/09/18 | 1,396 | 1,410 | 1,391 | 1,398 | 2,400 |
| 2014/09/17 | 1,470 | 1,485 | 1,393 | 1,393 | 3,000 |
| 2014/09/16 | 1,458 | 1,466 | 1,425 | 1,466 | 2,000 |
| 2014/09/12 | 1,417 | 1,445 | 1,417 | 1,445 | 1,100 |
| 2014/09/11 | 1,438 | 1,438 | 1,410 | 1,418 | 400 |
| 2014/09/10 | 1,438 | 1,438 | 1,406 | 1,438 | 3,600 |
| 2014/09/09 | 1,385 | 1,410 | 1,385 | 1,410 | 2,100 |
| 2014/09/08 | 1,383 | 1,400 | 1,381 | 1,382 | 1,400 |
| 2014/09/05 | 1,390 | 1,400 | 1,381 | 1,381 | 4,200 |
| 2014/09/04 | 1,390 | 1,475 | 1,390 | 1,411 | 4,800 |
| 2014/09/03 | 1,392 | 1,400 | 1,385 | 1,390 | 5,200 |
| 2014/09/02 | 1,410 | 1,420 | 1,400 | 1,401 | 2,500 |
| 2014/09/01 | 1,377 | 1,420 | 1,357 | 1,420 | 15,500 |
| 2014/08/29 | 1,334 | 1,364 | 1,334 | 1,350 | 1,500 |
| 2014/08/28 | 1,330 | 1,364 | 1,330 | 1,364 | 1,600 |
| 2014/08/27 | 1,340 | 1,340 | 1,326 | 1,326 | 800 |
| 2014/08/26 | 1,330 | 1,340 | 1,329 | 1,340 | 700 |
| 2014/08/25 | 1,333 | 1,333 | 1,320 | 1,320 | 300 |
| 2014/08/22 | 1,313 | 1,313 | 1,311 | 1,311 | 600 |
| 2014/08/21 | 1,320 | 1,321 | 1,315 | 1,315 | 600 |
| 2014/08/20 | 1,320 | 1,321 | 1,311 | 1,320 | 1,100 |
| 2014/08/19 | 1,320 | 1,347 | 1,320 | 1,320 | 1,500 |
| 2014/08/18 | 1,329 | 1,332 | 1,316 | 1,318 | 500 |
| 2014/08/15 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2014/08/14 | 1,373 | 1,373 | 1,340 | 1,340 | 500 |
| 2014/08/13 | 1,429 | 1,429 | 1,343 | 1,373 | 600 |
| 2014/08/12 | 1,358 | 1,473 | 1,349 | 1,439 | 1,100 |
| 2014/08/11 | 1,336 | 1,359 | 1,336 | 1,359 | 2,700 |
| 2014/08/08 | 1,314 | 1,314 | 1,310 | 1,310 | 300 |
| 2014/08/07 | 1,300 | 1,355 | 1,300 | 1,300 | 4,200 |
| 2014/08/06 | 1,410 | 1,410 | 1,300 | 1,300 | 1,900 |
| 2014/08/04 | 1,395 | 1,396 | 1,370 | 1,374 | 2,800 |
| 2014/08/01 | 1,430 | 1,430 | 1,400 | 1,406 | 500 |
| 2014/07/31 | 1,500 | 1,500 | 1,445 | 1,445 | 9,800 |
| 2014/07/30 | 1,469 | 1,470 | 1,447 | 1,470 | 2,100 |
| 2014/07/29 | 1,450 | 1,455 | 1,450 | 1,451 | 1,300 |
| 2014/07/28 | 1,445 | 1,453 | 1,445 | 1,452 | 2,700 |
| 2014/07/25 | 1,450 | 1,450 | 1,435 | 1,450 | 3,100 |
| 2014/07/24 | 1,450 | 1,451 | 1,445 | 1,450 | 2,100 |
| 2014/07/23 | 1,451 | 1,465 | 1,451 | 1,465 | 300 |
| 2014/07/22 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2014/07/18 | 1,466 | 1,466 | 1,464 | 1,465 | 400 |
| 2014/07/17 | 1,440 | 1,466 | 1,420 | 1,466 | 3,400 |
| 2014/07/16 | 1,450 | 1,511 | 1,431 | 1,431 | 6,900 |
| 2014/07/15 | 1,459 | 1,459 | 1,420 | 1,450 | 2,000 |
| 2014/07/14 | 1,483 | 1,490 | 1,419 | 1,459 | 6,300 |
| 2014/07/11 | 1,449 | 1,483 | 1,441 | 1,483 | 2,000 |
| 2014/07/10 | 1,500 | 1,500 | 1,420 | 1,420 | 2,500 |
| 2014/07/09 | 1,491 | 1,500 | 1,453 | 1,475 | 11,300 |
| 2014/07/08 | 1,440 | 1,479 | 1,438 | 1,462 | 5,400 |
| 2014/07/07 | 1,500 | 1,505 | 1,389 | 1,410 | 14,100 |
| 2014/07/04 | 1,410 | 1,500 | 1,410 | 1,450 | 7,000 |
| 2014/07/03 | 1,385 | 1,430 | 1,385 | 1,391 | 2,700 |
| 2014/07/02 | 1,415 | 1,450 | 1,375 | 1,384 | 9,000 |
| 2014/07/01 | 1,500 | 1,505 | 1,420 | 1,430 | 6,900 |
| 2014/06/30 | 1,500 | 1,503 | 1,450 | 1,500 | 5,400 |
| 2014/06/27 | 1,550 | 1,570 | 1,440 | 1,470 | 8,300 |
| 2014/06/26 | 1,305 | 1,589 | 1,300 | 1,510 | 23,900 |
| 2014/06/25 | 1,269 | 1,294 | 1,269 | 1,294 | 3,100 |
| 2014/06/24 | 1,329 | 1,329 | 1,320 | 1,325 | 400 |
| 2014/06/23 | 1,370 | 1,370 | 1,304 | 1,329 | 1,600 |
| 2014/06/20 | 1,335 | 1,380 | 1,335 | 1,380 | 1,100 |
| 2014/06/19 | 1,235 | 1,329 | 1,232 | 1,329 | 2,000 |
| 2014/06/17 | 1,239 | 1,239 | 1,238 | 1,238 | 700 |
| 2014/06/16 | 1,242 | 1,242 | 1,237 | 1,237 | 1,200 |
| 2014/06/13 | 1,247 | 1,250 | 1,231 | 1,250 | 1,000 |
| 2014/06/11 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
| 2014/06/10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,900 |
| 2014/06/09 | 1,228 | 1,240 | 1,228 | 1,240 | 1,500 |
| 2014/06/06 | 1,225 | 1,226 | 1,223 | 1,226 | 700 |
| 2014/06/05 | 1,240 | 1,240 | 1,225 | 1,225 | 1,400 |
| 2014/06/04 | 1,238 | 1,255 | 1,238 | 1,240 | 700 |
| 2014/06/03 | 1,255 | 1,274 | 1,214 | 1,238 | 2,500 |
| 2014/06/02 | 1,264 | 1,264 | 1,245 | 1,245 | 3,900 |
| 2014/05/30 | 1,247 | 1,280 | 1,247 | 1,265 | 1,300 |
| 2014/05/29 | 1,258 | 1,259 | 1,250 | 1,255 | 600 |
| 2014/05/28 | 1,290 | 1,290 | 1,239 | 1,239 | 900 |
| 2014/05/27 | 1,231 | 1,250 | 1,231 | 1,250 | 200 |
| 2014/05/26 | 1,238 | 1,240 | 1,230 | 1,231 | 800 |
| 2014/05/23 | 1,267 | 1,268 | 1,267 | 1,268 | 200 |
| 2014/05/21 | 1,240 | 1,270 | 1,240 | 1,270 | 300 |
| 2014/05/20 | 1,270 | 1,270 | 1,242 | 1,242 | 900 |
| 2014/05/19 | 1,223 | 1,223 | 1,180 | 1,180 | 1,600 |
| 2014/05/14 | 1,220 | 1,250 | 1,182 | 1,222 | 2,100 |
| 2014/05/13 | 1,300 | 1,300 | 1,220 | 1,220 | 2,900 |
| 2014/05/12 | 1,299 | 1,299 | 1,297 | 1,297 | 1,800 |
| 2014/05/09 | 1,320 | 1,321 | 1,249 | 1,300 | 4,900 |
| 2014/05/08 | 1,381 | 1,381 | 1,320 | 1,320 | 1,500 |
| 2014/05/07 | 1,406 | 1,406 | 1,386 | 1,386 | 900 |
| 2014/04/30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,400 |
| 2014/04/28 | 1,390 | 1,410 | 1,380 | 1,409 | 1,600 |
| 2014/04/25 | 1,400 | 1,400 | 1,376 | 1,380 | 1,700 |
| 2014/04/24 | 1,425 | 1,425 | 1,384 | 1,384 | 800 |
| 2014/04/23 | 1,393 | 1,395 | 1,393 | 1,395 | 400 |
| 2014/04/22 | 1,393 | 1,393 | 1,393 | 1,393 | 100 |
| 2014/04/21 | 1,400 | 1,400 | 1,393 | 1,393 | 300 |
| 2014/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2014/04/17 | 1,397 | 1,403 | 1,392 | 1,400 | 600 |
| 2014/04/16 | 1,406 | 1,428 | 1,403 | 1,403 | 1,000 |
| 2014/04/11 | 1,419 | 1,428 | 1,390 | 1,428 | 1,100 |
| 2014/04/10 | 1,432 | 1,436 | 1,410 | 1,420 | 2,900 |
| 2014/04/09 | 1,443 | 1,448 | 1,400 | 1,404 | 2,400 |
| 2014/04/08 | 1,443 | 1,443 | 1,443 | 1,443 | 200 |
| 2014/04/07 | 1,460 | 1,460 | 1,445 | 1,445 | 900 |
| 2014/04/04 | 1,425 | 1,470 | 1,425 | 1,470 | 600 |
| 2014/04/03 | 1,434 | 1,447 | 1,430 | 1,438 | 1,600 |
| 2014/04/02 | 1,443 | 1,447 | 1,434 | 1,447 | 700 |
| 2014/04/01 | 1,453 | 1,453 | 1,448 | 1,448 | 600 |
| 2014/03/31 | 1,493 | 1,493 | 1,460 | 1,460 | 2,800 |
| 2014/03/28 | 1,462 | 1,480 | 1,451 | 1,463 | 1,700 |
| 2014/03/27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2014/03/26 | 1,420 | 1,450 | 1,420 | 1,422 | 300 |
| 2014/03/25 | 1,455 | 1,455 | 1,420 | 1,420 | 900 |
| 2014/03/24 | 1,515 | 1,515 | 1,450 | 1,450 | 1,700 |
| 2014/03/20 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2014/03/18 | 1,436 | 1,460 | 1,436 | 1,460 | 2,400 |
| 2014/03/17 | 1,460 | 1,500 | 1,421 | 1,436 | 1,600 |
| 2014/03/14 | 1,460 | 1,460 | 1,440 | 1,440 | 700 |
| 2014/03/13 | 1,460 | 1,477 | 1,440 | 1,477 | 1,200 |
| 2014/03/12 | 1,486 | 1,500 | 1,433 | 1,460 | 3,100 |
| 2014/03/11 | 1,501 | 1,515 | 1,486 | 1,486 | 900 |
| 2014/03/10 | 1,501 | 1,501 | 1,460 | 1,501 | 1,900 |
| 2014/03/07 | 1,480 | 1,480 | 1,460 | 1,472 | 1,100 |
| 2014/03/06 | 1,492 | 1,500 | 1,460 | 1,478 | 1,300 |
| 2014/03/05 | 1,461 | 1,479 | 1,425 | 1,479 | 2,400 |
| 2014/03/04 | 1,463 | 1,502 | 1,463 | 1,470 | 3,700 |
| 2014/03/03 | 1,560 | 1,560 | 1,450 | 1,475 | 7,200 |
| 2014/02/28 | 1,610 | 1,649 | 1,556 | 1,600 | 7,100 |
| 2014/02/27 | 1,547 | 1,599 | 1,547 | 1,599 | 1,400 |
| 2014/02/26 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2014/02/25 | 1,527 | 1,536 | 1,527 | 1,536 | 300 |
| 2014/02/24 | 1,570 | 1,570 | 1,536 | 1,536 | 400 |
| 2014/02/21 | 1,614 | 1,614 | 1,600 | 1,610 | 1,400 |
| 2014/02/20 | 1,540 | 1,614 | 1,540 | 1,614 | 3,600 |
| 2014/02/19 | 1,520 | 1,539 | 1,518 | 1,539 | 1,700 |
| 2014/02/18 | 1,414 | 1,540 | 1,414 | 1,500 | 4,600 |
| 2014/02/17 | 1,390 | 1,425 | 1,390 | 1,425 | 1,700 |
| 2014/02/14 | 1,450 | 1,465 | 1,449 | 1,450 | 1,900 |
| 2014/02/13 | 1,450 | 1,450 | 1,390 | 1,450 | 2,600 |
| 2014/02/12 | 1,425 | 1,450 | 1,421 | 1,426 | 1,300 |
| 2014/02/10 | 1,500 | 1,500 | 1,455 | 1,455 | 2,600 |
| 2014/02/07 | 1,490 | 1,499 | 1,472 | 1,499 | 1,000 |
| 2014/02/06 | 1,462 | 1,480 | 1,447 | 1,460 | 1,000 |
| 2014/02/05 | 1,480 | 1,500 | 1,432 | 1,432 | 4,800 |
| 2014/02/04 | 1,470 | 1,470 | 1,380 | 1,470 | 2,100 |
| 2014/02/03 | 1,500 | 1,500 | 1,430 | 1,478 | 1,300 |
| 2014/01/31 | 1,473 | 1,540 | 1,473 | 1,474 | 3,900 |
| 2014/01/30 | 1,408 | 1,444 | 1,395 | 1,444 | 1,600 |
| 2014/01/29 | 1,445 | 1,445 | 1,410 | 1,410 | 3,600 |
| 2014/01/28 | 1,319 | 1,450 | 1,319 | 1,450 | 2,400 |
| 2014/01/27 | 1,320 | 1,320 | 1,310 | 1,319 | 2,000 |
| 2014/01/24 | 1,360 | 1,400 | 1,314 | 1,357 | 7,100 |
| 2014/01/23 | 1,550 | 1,550 | 1,362 | 1,362 | 7,900 |
| 2014/01/22 | 1,528 | 1,599 | 1,500 | 1,550 | 5,100 |
| 2014/01/21 | 1,490 | 1,640 | 1,490 | 1,506 | 8,100 |
| 2014/01/20 | 1,470 | 1,560 | 1,450 | 1,500 | 8,200 |
| 2014/01/17 | 1,362 | 1,395 | 1,362 | 1,380 | 2,100 |
| 2014/01/16 | 1,384 | 1,398 | 1,330 | 1,368 | 4,400 |
| 2014/01/15 | 1,400 | 1,450 | 1,390 | 1,390 | 5,600 |
| 2014/01/14 | 1,409 | 1,440 | 1,310 | 1,320 | 14,900 |
| 2014/01/10 | 1,349 | 1,410 | 1,317 | 1,409 | 5,600 |
| 2014/01/09 | 1,270 | 1,290 | 1,269 | 1,290 | 3,600 |
| 2014/01/08 | 1,260 | 1,260 | 1,251 | 1,251 | 900 |
| 2014/01/07 | 1,255 | 1,260 | 1,211 | 1,260 | 1,700 |
| 2014/01/06 | 1,160 | 1,360 | 1,160 | 1,259 | 14,400 |