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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,895 | 1,910 | 1,895 | 1,910 | 300 |
| 2022/12/29 | 1,896 | 1,922 | 1,890 | 1,922 | 400 |
| 2022/12/28 | 1,905 | 1,945 | 1,823 | 1,909 | 6,600 |
| 2022/12/27 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2022/12/26 | 1,870 | 1,895 | 1,860 | 1,895 | 500 |
| 2022/12/23 | 1,880 | 1,880 | 1,876 | 1,877 | 600 |
| 2022/12/22 | 1,875 | 1,880 | 1,875 | 1,880 | 600 |
| 2022/12/21 | 1,861 | 1,861 | 1,850 | 1,850 | 500 |
| 2022/12/20 | 1,903 | 1,913 | 1,889 | 1,889 | 2,200 |
| 2022/12/19 | 1,941 | 1,941 | 1,906 | 1,906 | 1,700 |
| 2022/12/16 | 1,949 | 1,949 | 1,930 | 1,935 | 300 |
| 2022/12/15 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2022/12/14 | 1,930 | 1,936 | 1,930 | 1,936 | 400 |
| 2022/12/13 | 1,942 | 2,027 | 1,925 | 1,925 | 2,900 |
| 2022/12/12 | 2,046 | 2,058 | 1,929 | 1,932 | 7,000 |
| 2022/12/09 | 2,072 | 2,072 | 2,051 | 2,060 | 1,100 |
| 2022/12/08 | 2,065 | 2,070 | 2,046 | 2,058 | 900 |
| 2022/12/07 | 2,075 | 2,088 | 2,060 | 2,065 | 1,800 |
| 2022/12/06 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
| 2022/12/05 | 2,059 | 2,059 | 2,040 | 2,040 | 500 |
| 2022/12/01 | 2,000 | 2,043 | 1,995 | 2,043 | 800 |
| 2022/11/30 | 2,008 | 2,018 | 1,986 | 2,009 | 2,200 |
| 2022/11/29 | 1,959 | 1,974 | 1,959 | 1,970 | 500 |
| 2022/11/28 | 1,957 | 1,965 | 1,955 | 1,955 | 500 |
| 2022/11/25 | 1,910 | 1,948 | 1,910 | 1,948 | 2,500 |
| 2022/11/24 | 1,900 | 1,900 | 1,899 | 1,899 | 600 |
| 2022/11/22 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
| 2022/11/21 | 1,890 | 1,894 | 1,863 | 1,868 | 1,200 |
| 2022/11/18 | 1,890 | 1,890 | 1,890 | 1,890 | 300 |
| 2022/11/17 | 1,890 | 1,909 | 1,890 | 1,900 | 400 |
| 2022/11/16 | 1,886 | 1,890 | 1,886 | 1,890 | 200 |
| 2022/11/15 | 1,885 | 1,885 | 1,885 | 1,885 | 400 |
| 2022/11/14 | 1,871 | 1,890 | 1,870 | 1,880 | 2,900 |
| 2022/11/11 | 2,004 | 2,015 | 1,969 | 2,001 | 2,100 |
| 2022/11/10 | 1,920 | 1,964 | 1,920 | 1,964 | 2,300 |
| 2022/11/09 | 1,925 | 1,960 | 1,918 | 1,920 | 4,300 |
| 2022/11/08 | 1,915 | 1,924 | 1,915 | 1,923 | 1,000 |
| 2022/11/07 | 1,918 | 1,923 | 1,905 | 1,905 | 1,300 |
| 2022/11/04 | 1,921 | 1,921 | 1,921 | 1,921 | 200 |
| 2022/10/31 | 1,924 | 1,924 | 1,897 | 1,897 | 2,000 |
| 2022/10/28 | 1,897 | 1,924 | 1,891 | 1,924 | 1,300 |
| 2022/10/27 | 1,864 | 1,901 | 1,864 | 1,901 | 300 |
| 2022/10/24 | 1,856 | 1,856 | 1,824 | 1,824 | 1,700 |
| 2022/10/21 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2022/10/20 | 1,875 | 1,875 | 1,868 | 1,869 | 700 |
| 2022/10/19 | 1,872 | 1,900 | 1,872 | 1,900 | 300 |
| 2022/10/18 | 1,868 | 1,876 | 1,868 | 1,876 | 200 |
| 2022/10/17 | 1,855 | 1,870 | 1,855 | 1,868 | 700 |
| 2022/10/14 | 1,900 | 1,900 | 1,824 | 1,885 | 2,400 |
| 2022/10/13 | 2,022 | 2,022 | 1,923 | 1,923 | 3,100 |
| 2022/10/12 | 2,032 | 2,059 | 2,022 | 2,022 | 800 |
| 2022/10/11 | 2,090 | 2,090 | 2,082 | 2,082 | 1,300 |
| 2022/10/07 | 2,060 | 2,060 | 2,060 | 2,060 | 500 |
| 2022/10/06 | 2,080 | 2,080 | 2,050 | 2,050 | 200 |
| 2022/10/05 | 2,036 | 2,037 | 2,034 | 2,036 | 400 |
| 2022/10/03 | 2,027 | 2,027 | 2,027 | 2,027 | 300 |
| 2022/09/30 | 2,091 | 2,091 | 2,091 | 2,091 | 1,700 |
| 2022/09/29 | 2,075 | 2,075 | 2,050 | 2,050 | 900 |
| 2022/09/28 | 2,052 | 2,052 | 2,052 | 2,052 | 100 |
| 2022/09/27 | 2,018 | 2,032 | 1,913 | 2,032 | 2,000 |
| 2022/09/26 | 2,020 | 2,020 | 2,015 | 2,015 | 600 |
| 2022/09/22 | 2,099 | 2,099 | 2,049 | 2,049 | 1,000 |
| 2022/09/21 | 2,100 | 2,100 | 2,077 | 2,077 | 300 |
| 2022/09/20 | 2,118 | 2,118 | 2,118 | 2,118 | 100 |
| 2022/09/16 | 2,066 | 2,086 | 2,066 | 2,068 | 900 |
| 2022/09/15 | 2,196 | 2,196 | 2,126 | 2,166 | 1,500 |
| 2022/09/14 | 2,130 | 2,200 | 2,130 | 2,196 | 3,600 |
| 2022/09/12 | 2,100 | 2,100 | 2,024 | 2,050 | 2,700 |
| 2022/09/09 | 2,090 | 2,090 | 2,034 | 2,060 | 1,000 |
| 2022/09/08 | 2,100 | 2,100 | 2,050 | 2,050 | 500 |
| 2022/09/07 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
| 2022/09/06 | 2,024 | 2,024 | 2,001 | 2,001 | 500 |
| 2022/09/05 | 2,049 | 2,049 | 2,000 | 2,000 | 1,100 |
| 2022/09/02 | 2,047 | 2,230 | 2,047 | 2,059 | 6,400 |
| 2022/09/01 | 2,009 | 2,009 | 2,009 | 2,009 | 400 |
| 2022/08/31 | 2,022 | 2,022 | 2,000 | 2,000 | 2,900 |
| 2022/08/30 | 1,950 | 2,009 | 1,950 | 2,000 | 1,200 |
| 2022/08/29 | 1,910 | 1,938 | 1,903 | 1,933 | 600 |
| 2022/08/26 | 1,920 | 1,920 | 1,920 | 1,920 | 400 |
| 2022/08/25 | 1,912 | 1,912 | 1,912 | 1,912 | 100 |
| 2022/08/23 | 1,905 | 1,905 | 1,905 | 1,905 | 600 |
| 2022/08/22 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2022/08/19 | 1,928 | 1,938 | 1,928 | 1,938 | 300 |
| 2022/08/16 | 1,890 | 1,949 | 1,890 | 1,938 | 300 |
| 2022/08/15 | 1,950 | 1,950 | 1,880 | 1,914 | 1,100 |
| 2022/08/12 | 1,945 | 1,950 | 1,944 | 1,950 | 500 |
| 2022/08/10 | 1,962 | 1,979 | 1,905 | 1,905 | 2,000 |
| 2022/08/09 | 1,921 | 1,943 | 1,921 | 1,943 | 500 |
| 2022/08/08 | 1,913 | 1,950 | 1,903 | 1,903 | 1,400 |
| 2022/08/05 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2022/08/03 | 1,932 | 1,932 | 1,932 | 1,932 | 100 |
| 2022/08/02 | 1,892 | 1,893 | 1,892 | 1,892 | 300 |
| 2022/08/01 | 1,964 | 1,970 | 1,877 | 1,877 | 11,200 |
| 2022/07/29 | 1,906 | 1,925 | 1,905 | 1,925 | 3,500 |
| 2022/07/28 | 1,885 | 1,906 | 1,885 | 1,897 | 1,400 |
| 2022/07/27 | 1,871 | 1,871 | 1,871 | 1,871 | 600 |
| 2022/07/26 | 1,781 | 1,871 | 1,781 | 1,871 | 2,100 |
| 2022/07/25 | 1,821 | 1,821 | 1,741 | 1,821 | 2,200 |
| 2022/07/22 | 1,799 | 1,835 | 1,799 | 1,835 | 500 |
| 2022/07/21 | 1,820 | 1,839 | 1,761 | 1,839 | 1,100 |
| 2022/07/20 | 1,869 | 1,900 | 1,850 | 1,900 | 1,700 |
| 2022/07/19 | 1,878 | 1,880 | 1,878 | 1,880 | 200 |
| 2022/07/15 | 1,820 | 1,843 | 1,820 | 1,840 | 500 |
| 2022/07/13 | 1,811 | 1,820 | 1,811 | 1,820 | 600 |
| 2022/07/12 | 1,856 | 1,899 | 1,801 | 1,820 | 5,400 |
| 2022/07/11 | 1,804 | 1,820 | 1,804 | 1,819 | 11,700 |
| 2022/07/08 | 1,770 | 1,779 | 1,760 | 1,768 | 2,300 |
| 2022/07/07 | 1,722 | 1,763 | 1,722 | 1,763 | 3,300 |
| 2022/07/06 | 1,696 | 1,720 | 1,696 | 1,720 | 1,500 |
| 2022/07/05 | 1,690 | 1,726 | 1,690 | 1,715 | 3,100 |
| 2022/07/04 | 1,702 | 1,702 | 1,676 | 1,690 | 1,800 |
| 2022/07/01 | 1,653 | 1,698 | 1,653 | 1,662 | 800 |
| 2022/06/30 | 1,700 | 1,704 | 1,665 | 1,690 | 3,300 |
| 2022/06/29 | 1,699 | 1,710 | 1,699 | 1,710 | 2,300 |
| 2022/06/28 | 1,706 | 1,706 | 1,699 | 1,706 | 800 |
| 2022/06/27 | 1,680 | 1,683 | 1,667 | 1,680 | 1,500 |
| 2022/06/24 | 1,674 | 1,681 | 1,670 | 1,680 | 500 |
| 2022/06/23 | 1,699 | 1,709 | 1,696 | 1,698 | 1,200 |
| 2022/06/22 | 1,707 | 1,707 | 1,666 | 1,666 | 1,800 |
| 2022/06/21 | 1,654 | 1,694 | 1,654 | 1,667 | 700 |
| 2022/06/20 | 1,678 | 1,678 | 1,615 | 1,649 | 5,100 |
| 2022/06/17 | 1,654 | 1,685 | 1,640 | 1,685 | 2,900 |
| 2022/06/16 | 1,692 | 1,706 | 1,690 | 1,692 | 1,800 |
| 2022/06/14 | 1,710 | 1,711 | 1,710 | 1,710 | 2,300 |
| 2022/06/10 | 1,725 | 1,725 | 1,708 | 1,720 | 2,900 |
| 2022/06/09 | 1,731 | 1,731 | 1,729 | 1,731 | 5,100 |
| 2022/06/08 | 1,737 | 1,740 | 1,731 | 1,731 | 6,700 |
| 2022/06/07 | 1,741 | 1,741 | 1,728 | 1,732 | 1,000 |
| 2022/06/06 | 1,799 | 1,800 | 1,739 | 1,739 | 11,300 |
| 2022/06/03 | 1,780 | 1,780 | 1,780 | 1,780 | 400 |
| 2022/06/02 | 1,780 | 1,780 | 1,780 | 1,780 | 3,200 |
| 2022/06/01 | 1,784 | 1,784 | 1,780 | 1,780 | 2,500 |
| 2022/05/31 | 1,784 | 1,787 | 1,783 | 1,784 | 2,500 |
| 2022/05/30 | 1,772 | 1,792 | 1,772 | 1,784 | 1,600 |
| 2022/05/27 | 1,800 | 1,800 | 1,771 | 1,780 | 1,600 |
| 2022/05/26 | 1,790 | 1,800 | 1,790 | 1,800 | 500 |
| 2022/05/24 | 1,760 | 1,800 | 1,730 | 1,800 | 3,500 |
| 2022/05/23 | 1,759 | 1,760 | 1,759 | 1,760 | 400 |
| 2022/05/20 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
| 2022/05/19 | 1,752 | 1,767 | 1,752 | 1,767 | 500 |
| 2022/05/18 | 1,767 | 1,769 | 1,767 | 1,769 | 200 |
| 2022/05/16 | 1,786 | 1,789 | 1,761 | 1,786 | 900 |
| 2022/05/13 | 1,800 | 1,800 | 1,786 | 1,786 | 400 |
| 2022/05/12 | 1,770 | 1,779 | 1,770 | 1,779 | 400 |
| 2022/05/11 | 1,727 | 1,781 | 1,727 | 1,773 | 4,900 |
| 2022/05/10 | 1,745 | 1,745 | 1,725 | 1,725 | 2,100 |
| 2022/05/09 | 1,734 | 1,748 | 1,734 | 1,745 | 1,000 |
| 2022/05/06 | 1,742 | 1,742 | 1,727 | 1,734 | 900 |
| 2022/05/02 | 1,758 | 1,758 | 1,734 | 1,742 | 3,000 |
| 2022/04/28 | 1,725 | 1,750 | 1,725 | 1,750 | 2,900 |
| 2022/04/27 | 1,753 | 1,753 | 1,730 | 1,730 | 4,600 |
| 2022/04/26 | 1,745 | 1,770 | 1,745 | 1,760 | 2,900 |
| 2022/04/22 | 1,752 | 1,752 | 1,734 | 1,752 | 3,300 |
| 2022/04/21 | 1,737 | 1,752 | 1,735 | 1,752 | 1,000 |
| 2022/04/20 | 1,747 | 1,750 | 1,746 | 1,750 | 1,300 |
| 2022/04/19 | 1,741 | 1,746 | 1,735 | 1,746 | 700 |
| 2022/04/18 | 1,778 | 1,778 | 1,733 | 1,741 | 1,100 |
| 2022/04/15 | 1,780 | 1,780 | 1,740 | 1,780 | 2,000 |
| 2022/04/14 | 1,773 | 1,780 | 1,735 | 1,780 | 7,600 |
| 2022/04/13 | 1,810 | 1,820 | 1,775 | 1,779 | 1,500 |
| 2022/04/12 | 1,815 | 1,830 | 1,800 | 1,815 | 3,400 |
| 2022/04/11 | 1,841 | 1,841 | 1,816 | 1,816 | 1,800 |
| 2022/04/08 | 1,860 | 1,860 | 1,825 | 1,845 | 900 |
| 2022/04/07 | 1,849 | 1,864 | 1,843 | 1,859 | 8,100 |
| 2022/04/06 | 1,875 | 1,876 | 1,861 | 1,862 | 7,300 |
| 2022/04/05 | 1,905 | 1,905 | 1,872 | 1,874 | 2,000 |
| 2022/04/04 | 1,932 | 1,932 | 1,905 | 1,905 | 1,100 |
| 2022/04/01 | 1,933 | 1,933 | 1,930 | 1,932 | 500 |
| 2022/03/31 | 1,988 | 1,988 | 1,946 | 1,946 | 2,700 |
| 2022/03/30 | 1,947 | 1,987 | 1,947 | 1,951 | 1,200 |
| 2022/03/29 | 1,937 | 1,937 | 1,937 | 1,937 | 400 |
| 2022/03/28 | 1,939 | 1,945 | 1,920 | 1,925 | 1,800 |
| 2022/03/25 | 1,940 | 1,940 | 1,939 | 1,939 | 300 |
| 2022/03/24 | 1,930 | 1,939 | 1,900 | 1,939 | 3,200 |
| 2022/03/23 | 1,934 | 1,940 | 1,933 | 1,933 | 1,600 |
| 2022/03/22 | 1,945 | 1,945 | 1,933 | 1,933 | 600 |
| 2022/03/18 | 1,945 | 1,948 | 1,941 | 1,948 | 600 |
| 2022/03/17 | 1,944 | 1,944 | 1,944 | 1,944 | 100 |
| 2022/03/16 | 1,933 | 1,952 | 1,933 | 1,941 | 600 |
| 2022/03/15 | 1,970 | 1,970 | 1,941 | 1,941 | 400 |
| 2022/03/14 | 1,972 | 1,972 | 1,972 | 1,972 | 200 |
| 2022/03/11 | 1,932 | 1,932 | 1,932 | 1,932 | 600 |
| 2022/03/10 | 1,970 | 1,970 | 1,931 | 1,932 | 3,700 |
| 2022/03/09 | 1,929 | 1,963 | 1,900 | 1,931 | 2,900 |
| 2022/03/08 | 1,993 | 1,993 | 1,958 | 1,958 | 300 |
| 2022/03/07 | 2,070 | 2,070 | 1,960 | 1,983 | 5,400 |
| 2022/03/03 | 2,123 | 2,123 | 2,027 | 2,091 | 1,200 |
| 2022/03/02 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2022/03/01 | 2,125 | 2,125 | 2,125 | 2,125 | 1,200 |
| 2022/02/28 | 2,083 | 2,083 | 2,083 | 2,083 | 800 |
| 2022/02/25 | 2,025 | 2,042 | 2,020 | 2,042 | 300 |
| 2022/02/24 | 1,985 | 1,994 | 1,985 | 1,986 | 800 |
| 2022/02/22 | 2,030 | 2,030 | 1,977 | 1,979 | 600 |
| 2022/02/21 | 1,959 | 1,993 | 1,959 | 1,963 | 600 |
| 2022/02/18 | 2,016 | 2,019 | 2,000 | 2,008 | 1,000 |
| 2022/02/16 | 2,050 | 2,066 | 2,050 | 2,066 | 300 |
| 2022/02/15 | 2,015 | 2,099 | 2,015 | 2,099 | 700 |
| 2022/02/14 | 2,006 | 2,026 | 2,006 | 2,025 | 800 |
| 2022/02/10 | 2,187 | 2,187 | 2,155 | 2,155 | 1,200 |
| 2022/02/09 | 2,173 | 2,173 | 2,121 | 2,171 | 1,400 |
| 2022/02/08 | 2,109 | 2,130 | 2,109 | 2,130 | 700 |
| 2022/02/04 | 2,095 | 2,099 | 2,078 | 2,078 | 400 |
| 2022/02/03 | 2,001 | 2,001 | 2,001 | 2,001 | 300 |
| 2022/02/02 | 2,080 | 2,090 | 2,042 | 2,042 | 900 |
| 2022/02/01 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2022/01/31 | 2,049 | 2,050 | 2,039 | 2,050 | 2,100 |
| 2022/01/28 | 2,049 | 2,051 | 2,041 | 2,041 | 700 |
| 2022/01/27 | 2,050 | 2,050 | 2,002 | 2,008 | 500 |
| 2022/01/26 | 2,050 | 2,050 | 2,050 | 2,050 | 700 |
| 2022/01/25 | 2,045 | 2,100 | 1,986 | 2,061 | 7,800 |
| 2022/01/24 | 1,945 | 1,945 | 1,945 | 1,945 | 400 |
| 2022/01/21 | 2,000 | 2,000 | 1,911 | 1,932 | 1,000 |
| 2022/01/20 | 2,015 | 2,015 | 1,976 | 2,002 | 4,300 |
| 2022/01/19 | 2,102 | 2,102 | 1,987 | 1,992 | 2,300 |
| 2022/01/18 | 2,154 | 2,154 | 2,100 | 2,126 | 1,000 |
| 2022/01/17 | 2,145 | 2,167 | 2,097 | 2,167 | 800 |
| 2022/01/14 | 2,190 | 2,190 | 2,095 | 2,139 | 5,700 |
| 2022/01/13 | 2,186 | 2,195 | 2,186 | 2,190 | 400 |
| 2022/01/12 | 2,168 | 2,218 | 2,168 | 2,186 | 4,500 |
| 2022/01/11 | 2,154 | 2,174 | 2,149 | 2,174 | 3,900 |
| 2022/01/07 | 2,148 | 2,155 | 2,142 | 2,155 | 2,700 |
| 2022/01/06 | 2,130 | 2,148 | 2,129 | 2,148 | 2,100 |
| 2022/01/05 | 2,143 | 2,143 | 2,115 | 2,142 | 2,200 |
| 2022/01/04 | 2,148 | 2,149 | 2,044 | 2,138 | 5,000 |