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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,668 | 1,686 | 1,668 | 1,685 | 1,300 |
| 2019/12/27 | 1,668 | 1,673 | 1,668 | 1,668 | 300 |
| 2019/12/26 | 1,650 | 1,656 | 1,650 | 1,656 | 1,100 |
| 2019/12/24 | 1,650 | 1,659 | 1,648 | 1,659 | 1,500 |
| 2019/12/23 | 1,626 | 1,645 | 1,626 | 1,636 | 4,900 |
| 2019/12/20 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2019/12/19 | 1,678 | 1,678 | 1,678 | 1,678 | 100 |
| 2019/12/18 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2019/12/17 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
| 2019/12/16 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2019/12/13 | 1,718 | 1,718 | 1,650 | 1,650 | 2,200 |
| 2019/12/12 | 1,719 | 1,719 | 1,686 | 1,697 | 400 |
| 2019/12/10 | 1,714 | 1,714 | 1,691 | 1,700 | 5,800 |
| 2019/12/09 | 1,693 | 1,709 | 1,693 | 1,700 | 2,900 |
| 2019/12/06 | 1,682 | 1,685 | 1,682 | 1,685 | 600 |
| 2019/12/05 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2019/12/04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2019/12/03 | 1,674 | 1,674 | 1,672 | 1,672 | 600 |
| 2019/12/02 | 1,694 | 1,694 | 1,671 | 1,672 | 3,900 |
| 2019/11/29 | 1,679 | 1,685 | 1,679 | 1,685 | 800 |
| 2019/11/28 | 1,649 | 1,689 | 1,649 | 1,679 | 1,100 |
| 2019/11/27 | 1,645 | 1,649 | 1,644 | 1,649 | 600 |
| 2019/11/26 | 1,628 | 1,628 | 1,628 | 1,628 | 300 |
| 2019/11/25 | 1,632 | 1,640 | 1,630 | 1,630 | 2,800 |
| 2019/11/19 | 1,644 | 1,644 | 1,630 | 1,630 | 2,200 |
| 2019/11/18 | 1,651 | 1,655 | 1,651 | 1,655 | 200 |
| 2019/11/14 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2019/11/13 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2019/11/12 | 1,670 | 1,670 | 1,650 | 1,650 | 1,100 |
| 2019/11/11 | 1,667 | 1,680 | 1,656 | 1,656 | 2,500 |
| 2019/11/08 | 1,631 | 1,634 | 1,631 | 1,634 | 900 |
| 2019/11/07 | 1,621 | 1,621 | 1,621 | 1,621 | 500 |
| 2019/11/06 | 1,621 | 1,625 | 1,620 | 1,620 | 3,400 |
| 2019/11/05 | 1,620 | 1,630 | 1,610 | 1,610 | 2,400 |
| 2019/11/01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,200 |
| 2019/10/31 | 1,620 | 1,628 | 1,620 | 1,620 | 5,400 |
| 2019/10/30 | 1,645 | 1,653 | 1,620 | 1,628 | 1,600 |
| 2019/10/29 | 1,621 | 1,640 | 1,621 | 1,640 | 800 |
| 2019/10/28 | 1,632 | 1,634 | 1,617 | 1,617 | 1,300 |
| 2019/10/25 | 1,590 | 1,605 | 1,590 | 1,605 | 200 |
| 2019/10/23 | 1,592 | 1,609 | 1,592 | 1,604 | 600 |
| 2019/10/21 | 1,607 | 1,613 | 1,607 | 1,613 | 1,600 |
| 2019/10/18 | 1,549 | 1,629 | 1,549 | 1,619 | 400 |
| 2019/10/17 | 1,590 | 1,590 | 1,545 | 1,545 | 1,500 |
| 2019/10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2019/10/15 | 1,610 | 1,610 | 1,590 | 1,590 | 2,100 |
| 2019/10/11 | 1,625 | 1,625 | 1,621 | 1,621 | 1,300 |
| 2019/10/10 | 1,626 | 1,635 | 1,625 | 1,625 | 1,700 |
| 2019/10/09 | 1,610 | 1,613 | 1,610 | 1,613 | 300 |
| 2019/10/08 | 1,588 | 1,588 | 1,581 | 1,583 | 5,000 |
| 2019/10/07 | 1,589 | 1,608 | 1,585 | 1,585 | 1,200 |
| 2019/10/04 | 1,575 | 1,575 | 1,559 | 1,559 | 4,800 |
| 2019/10/03 | 1,589 | 1,590 | 1,565 | 1,565 | 2,000 |
| 2019/10/02 | 1,573 | 1,589 | 1,573 | 1,589 | 400 |
| 2019/10/01 | 1,694 | 1,694 | 1,600 | 1,600 | 4,000 |
| 2019/09/30 | 1,653 | 1,660 | 1,653 | 1,660 | 1,900 |
| 2019/09/27 | 1,638 | 1,639 | 1,620 | 1,620 | 4,800 |
| 2019/09/26 | 1,617 | 1,620 | 1,617 | 1,618 | 400 |
| 2019/09/25 | 1,632 | 1,632 | 1,632 | 1,632 | 600 |
| 2019/09/24 | 1,630 | 1,638 | 1,630 | 1,630 | 1,000 |
| 2019/09/20 | 1,630 | 1,641 | 1,630 | 1,630 | 3,600 |
| 2019/09/19 | 1,641 | 1,642 | 1,631 | 1,639 | 4,400 |
| 2019/09/17 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2019/09/13 | 1,612 | 1,612 | 1,612 | 1,612 | 200 |
| 2019/09/12 | 1,620 | 1,628 | 1,620 | 1,621 | 1,500 |
| 2019/09/11 | 1,636 | 1,637 | 1,588 | 1,616 | 2,000 |
| 2019/09/10 | 1,659 | 1,659 | 1,639 | 1,646 | 4,500 |
| 2019/09/09 | 1,626 | 1,626 | 1,626 | 1,626 | 800 |
| 2019/09/06 | 1,614 | 1,614 | 1,614 | 1,614 | 200 |
| 2019/09/05 | 1,600 | 1,620 | 1,597 | 1,620 | 2,600 |
| 2019/09/04 | 1,588 | 1,589 | 1,588 | 1,588 | 1,100 |
| 2019/09/03 | 1,590 | 1,590 | 1,588 | 1,588 | 1,400 |
| 2019/09/02 | 1,569 | 1,608 | 1,543 | 1,592 | 6,200 |
| 2019/08/30 | 1,506 | 1,555 | 1,506 | 1,543 | 1,900 |
| 2019/08/29 | 1,525 | 1,531 | 1,491 | 1,506 | 2,100 |
| 2019/08/28 | 1,565 | 1,565 | 1,525 | 1,525 | 3,200 |
| 2019/08/27 | 1,565 | 1,576 | 1,560 | 1,565 | 2,900 |
| 2019/08/26 | 1,549 | 1,560 | 1,545 | 1,560 | 1,300 |
| 2019/08/23 | 1,539 | 1,556 | 1,539 | 1,556 | 900 |
| 2019/08/22 | 1,552 | 1,552 | 1,524 | 1,524 | 200 |
| 2019/08/21 | 1,545 | 1,553 | 1,545 | 1,552 | 900 |
| 2019/08/20 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2019/08/19 | 1,605 | 1,605 | 1,590 | 1,590 | 1,100 |
| 2019/08/16 | 1,600 | 1,600 | 1,599 | 1,599 | 300 |
| 2019/08/15 | 1,598 | 1,605 | 1,592 | 1,605 | 1,000 |
| 2019/08/14 | 1,639 | 1,639 | 1,598 | 1,598 | 1,200 |
| 2019/08/13 | 1,679 | 1,679 | 1,638 | 1,638 | 2,000 |
| 2019/08/09 | 1,664 | 1,665 | 1,648 | 1,650 | 1,400 |
| 2019/08/08 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2019/08/07 | 1,688 | 1,688 | 1,648 | 1,655 | 300 |
| 2019/08/06 | 1,674 | 1,676 | 1,648 | 1,648 | 600 |
| 2019/08/05 | 1,730 | 1,730 | 1,622 | 1,675 | 1,500 |
| 2019/08/02 | 1,715 | 1,716 | 1,700 | 1,716 | 1,400 |
| 2019/08/01 | 1,725 | 1,753 | 1,710 | 1,715 | 8,000 |
| 2019/07/31 | 1,681 | 1,715 | 1,681 | 1,715 | 15,800 |
| 2019/07/30 | 1,703 | 1,715 | 1,693 | 1,715 | 4,900 |
| 2019/07/29 | 1,699 | 1,700 | 1,678 | 1,699 | 7,100 |
| 2019/07/26 | 1,710 | 1,710 | 1,700 | 1,700 | 2,100 |
| 2019/07/25 | 1,695 | 1,710 | 1,688 | 1,710 | 5,800 |
| 2019/07/24 | 1,700 | 1,701 | 1,700 | 1,700 | 7,100 |
| 2019/07/23 | 1,686 | 1,722 | 1,685 | 1,700 | 5,100 |
| 2019/07/22 | 1,670 | 1,693 | 1,670 | 1,681 | 1,700 |
| 2019/07/19 | 1,670 | 1,679 | 1,670 | 1,679 | 200 |
| 2019/07/18 | 1,671 | 1,671 | 1,671 | 1,671 | 200 |
| 2019/07/17 | 1,700 | 1,711 | 1,700 | 1,711 | 2,700 |
| 2019/07/16 | 1,680 | 1,700 | 1,660 | 1,700 | 2,300 |
| 2019/07/12 | 1,680 | 1,700 | 1,663 | 1,700 | 4,700 |
| 2019/07/11 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2019/07/10 | 1,655 | 1,680 | 1,655 | 1,680 | 13,300 |
| 2019/07/09 | 1,697 | 1,700 | 1,675 | 1,687 | 3,900 |
| 2019/07/08 | 1,690 | 1,700 | 1,686 | 1,698 | 3,200 |
| 2019/07/05 | 1,684 | 1,684 | 1,684 | 1,684 | 600 |
| 2019/07/04 | 1,656 | 1,657 | 1,649 | 1,651 | 1,400 |
| 2019/07/03 | 1,640 | 1,653 | 1,640 | 1,643 | 1,700 |
| 2019/07/02 | 1,651 | 1,662 | 1,637 | 1,640 | 5,000 |
| 2019/07/01 | 1,670 | 1,670 | 1,659 | 1,659 | 3,200 |
| 2019/06/28 | 1,642 | 1,673 | 1,642 | 1,647 | 2,000 |
| 2019/06/27 | 1,631 | 1,650 | 1,631 | 1,642 | 600 |
| 2019/06/25 | 1,653 | 1,653 | 1,631 | 1,631 | 1,300 |
| 2019/06/24 | 1,640 | 1,650 | 1,639 | 1,650 | 1,600 |
| 2019/06/21 | 1,636 | 1,641 | 1,635 | 1,640 | 1,000 |
| 2019/06/20 | 1,600 | 1,600 | 1,580 | 1,598 | 900 |
| 2019/06/19 | 1,580 | 1,591 | 1,580 | 1,580 | 1,700 |
| 2019/06/18 | 1,585 | 1,585 | 1,585 | 1,585 | 500 |
| 2019/06/17 | 1,585 | 1,599 | 1,524 | 1,585 | 2,900 |
| 2019/06/14 | 1,580 | 1,580 | 1,577 | 1,577 | 1,000 |
| 2019/06/12 | 1,600 | 1,628 | 1,563 | 1,563 | 1,500 |
| 2019/06/11 | 1,600 | 1,610 | 1,593 | 1,594 | 2,100 |
| 2019/06/10 | 1,597 | 1,604 | 1,595 | 1,600 | 2,900 |
| 2019/06/07 | 1,567 | 1,575 | 1,567 | 1,575 | 700 |
| 2019/06/06 | 1,549 | 1,550 | 1,548 | 1,550 | 2,100 |
| 2019/06/05 | 1,551 | 1,551 | 1,536 | 1,536 | 1,300 |
| 2019/06/04 | 1,551 | 1,557 | 1,545 | 1,545 | 700 |
| 2019/06/03 | 1,551 | 1,551 | 1,551 | 1,551 | 300 |
| 2019/05/31 | 1,550 | 1,550 | 1,542 | 1,550 | 4,100 |
| 2019/05/30 | 1,575 | 1,607 | 1,575 | 1,590 | 1,700 |
| 2019/05/29 | 1,572 | 1,572 | 1,570 | 1,572 | 800 |
| 2019/05/28 | 1,538 | 1,572 | 1,538 | 1,572 | 900 |
| 2019/05/27 | 1,520 | 1,561 | 1,520 | 1,531 | 1,500 |
| 2019/05/24 | 1,534 | 1,539 | 1,511 | 1,511 | 800 |
| 2019/05/23 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2019/05/22 | 1,505 | 1,545 | 1,505 | 1,545 | 700 |
| 2019/05/21 | 1,505 | 1,505 | 1,490 | 1,490 | 700 |
| 2019/05/20 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2019/05/17 | 1,498 | 1,509 | 1,496 | 1,509 | 6,200 |
| 2019/05/16 | 1,558 | 1,560 | 1,558 | 1,560 | 500 |
| 2019/05/15 | 1,538 | 1,550 | 1,538 | 1,550 | 200 |
| 2019/05/14 | 1,486 | 1,548 | 1,456 | 1,530 | 3,500 |
| 2019/05/13 | 1,669 | 1,686 | 1,669 | 1,686 | 200 |
| 2019/05/10 | 1,696 | 1,696 | 1,656 | 1,679 | 1,900 |
| 2019/05/09 | 1,660 | 1,708 | 1,660 | 1,708 | 1,800 |
| 2019/05/08 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2019/05/07 | 1,710 | 1,725 | 1,660 | 1,660 | 4,000 |
| 2019/04/26 | 1,685 | 1,715 | 1,673 | 1,715 | 1,400 |
| 2019/04/25 | 1,691 | 1,700 | 1,691 | 1,695 | 500 |
| 2019/04/24 | 1,718 | 1,718 | 1,706 | 1,706 | 1,500 |
| 2019/04/23 | 1,690 | 1,700 | 1,690 | 1,700 | 1,500 |
| 2019/04/19 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2019/04/18 | 1,671 | 1,671 | 1,671 | 1,671 | 100 |
| 2019/04/12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2019/04/11 | 1,679 | 1,700 | 1,665 | 1,700 | 1,800 |
| 2019/04/10 | 1,716 | 1,716 | 1,647 | 1,686 | 2,600 |
| 2019/04/09 | 1,729 | 1,730 | 1,716 | 1,720 | 2,800 |
| 2019/04/08 | 1,728 | 1,728 | 1,724 | 1,724 | 400 |
| 2019/04/03 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2019/04/02 | 1,701 | 1,701 | 1,700 | 1,700 | 200 |
| 2019/04/01 | 1,765 | 1,765 | 1,765 | 1,765 | 2,900 |
| 2019/03/29 | 1,706 | 1,736 | 1,706 | 1,736 | 1,500 |
| 2019/03/28 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2019/03/27 | 1,675 | 1,676 | 1,675 | 1,676 | 200 |
| 2019/03/26 | 1,700 | 1,700 | 1,675 | 1,675 | 200 |
| 2019/03/22 | 1,722 | 1,740 | 1,720 | 1,740 | 2,600 |
| 2019/03/20 | 1,720 | 1,723 | 1,720 | 1,723 | 1,600 |
| 2019/03/19 | 1,720 | 1,729 | 1,720 | 1,720 | 2,400 |
| 2019/03/18 | 1,708 | 1,728 | 1,708 | 1,728 | 1,100 |
| 2019/03/15 | 1,700 | 1,710 | 1,699 | 1,710 | 2,800 |
| 2019/03/14 | 1,650 | 1,670 | 1,650 | 1,655 | 700 |
| 2019/03/13 | 1,655 | 1,656 | 1,655 | 1,655 | 300 |
| 2019/03/11 | 1,714 | 1,714 | 1,670 | 1,670 | 1,900 |
| 2019/03/08 | 1,670 | 1,700 | 1,654 | 1,700 | 1,000 |
| 2019/03/07 | 1,668 | 1,669 | 1,668 | 1,669 | 200 |
| 2019/03/06 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2019/03/04 | 1,678 | 1,678 | 1,678 | 1,678 | 100 |
| 2019/03/01 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2019/02/28 | 1,722 | 1,724 | 1,720 | 1,720 | 4,500 |
| 2019/02/27 | 1,724 | 1,724 | 1,720 | 1,724 | 2,500 |
| 2019/02/26 | 1,720 | 1,770 | 1,720 | 1,720 | 3,000 |
| 2019/02/25 | 1,708 | 1,733 | 1,706 | 1,724 | 3,400 |
| 2019/02/22 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2019/02/21 | 1,720 | 1,726 | 1,720 | 1,720 | 1,400 |
| 2019/02/20 | 1,727 | 1,727 | 1,687 | 1,726 | 1,100 |
| 2019/02/19 | 1,720 | 1,730 | 1,720 | 1,730 | 1,600 |
| 2019/02/18 | 1,725 | 1,725 | 1,724 | 1,725 | 1,700 |
| 2019/02/15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2019/02/14 | 1,701 | 1,701 | 1,683 | 1,683 | 200 |
| 2019/02/13 | 1,739 | 1,739 | 1,705 | 1,711 | 1,500 |
| 2019/02/12 | 1,740 | 1,779 | 1,700 | 1,779 | 6,200 |
| 2019/02/08 | 1,735 | 1,738 | 1,722 | 1,738 | 1,300 |
| 2019/02/07 | 1,734 | 1,735 | 1,727 | 1,735 | 2,800 |
| 2019/02/06 | 1,726 | 1,726 | 1,725 | 1,726 | 1,500 |
| 2019/02/05 | 1,710 | 1,725 | 1,709 | 1,725 | 1,100 |
| 2019/02/04 | 1,690 | 1,700 | 1,690 | 1,695 | 1,100 |
| 2019/01/31 | 1,724 | 1,724 | 1,670 | 1,670 | 3,300 |
| 2019/01/30 | 1,683 | 1,690 | 1,677 | 1,690 | 1,600 |
| 2019/01/29 | 1,678 | 1,678 | 1,675 | 1,675 | 900 |
| 2019/01/28 | 1,675 | 1,683 | 1,663 | 1,683 | 800 |
| 2019/01/25 | 1,660 | 1,676 | 1,651 | 1,675 | 2,800 |
| 2019/01/24 | 1,660 | 1,660 | 1,659 | 1,660 | 1,700 |
| 2019/01/22 | 1,580 | 1,660 | 1,580 | 1,660 | 800 |
| 2019/01/17 | 1,633 | 1,660 | 1,608 | 1,660 | 1,200 |
| 2019/01/16 | 1,593 | 1,593 | 1,593 | 1,593 | 300 |
| 2019/01/15 | 1,600 | 1,600 | 1,598 | 1,598 | 300 |
| 2019/01/11 | 1,680 | 1,680 | 1,640 | 1,640 | 200 |
| 2019/01/10 | 1,680 | 1,683 | 1,680 | 1,683 | 1,700 |
| 2019/01/09 | 1,630 | 1,683 | 1,630 | 1,683 | 600 |
| 2019/01/08 | 1,600 | 1,643 | 1,565 | 1,567 | 2,700 |
| 2019/01/07 | 1,641 | 1,641 | 1,585 | 1,585 | 600 |
| 2019/01/04 | 1,734 | 1,734 | 1,595 | 1,595 | 3,200 |