コスモスイニシア(8844)の株価時系列情報
コスモスイニシア(8844)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 0 | 4,850 | 4,800 | 4,800 | 7,000 |
| 1987/12/26 | 0 | 4,850 | 4,800 | 4,850 | 15,000 |
| 1987/12/25 | 0 | 4,850 | 4,760 | 4,760 | 9,000 |
| 1987/12/24 | 0 | 4,810 | 4,800 | 4,800 | 8,000 |
| 1987/12/23 | 0 | 4,850 | 4,740 | 4,800 | 17,000 |
| 1987/12/22 | 0 | 4,700 | 4,650 | 4,700 | 8,000 |
| 1987/12/21 | 0 | 4,600 | 4,400 | 4,500 | 4,000 |
| 1987/12/18 | 0 | 4,570 | 4,500 | 4,500 | 7,000 |
| 1987/12/17 | 0 | 4,630 | 4,550 | 4,630 | 8,000 |
| 1987/12/16 | 0 | 4,770 | 4,600 | 4,600 | 2,000 |
| 1987/12/15 | 0 | 4,750 | 4,750 | 4,750 | 10,000 |
| 1987/12/11 | 0 | 4,850 | 4,700 | 4,850 | 9,000 |
| 1987/12/10 | 0 | 4,750 | 4,700 | 4,700 | 23,000 |
| 1987/12/09 | 0 | 4,700 | 4,600 | 4,600 | 10,000 |
| 1987/12/08 | 0 | 4,770 | 4,700 | 4,770 | 6,000 |
| 1987/12/07 | 0 | 4,700 | 4,700 | 4,700 | 4,000 |
| 1987/12/05 | 0 | 4,700 | 4,700 | 4,700 | 15,000 |
| 1987/12/04 | 0 | 4,820 | 4,800 | 4,800 | 60,000 |
| 1987/12/03 | 0 | 4,710 | 4,600 | 4,710 | 28,000 |
| 1987/12/02 | 0 | 4,700 | 4,680 | 4,680 | 4,000 |
| 1987/12/01 | 0 | 4,800 | 4,290 | 4,800 | 25,000 |
| 1987/11/30 | 0 | 4,830 | 4,820 | 4,830 | 5,000 |
| 1987/11/28 | 0 | 4,830 | 4,820 | 4,830 | 9,000 |
| 1987/11/27 | 0 | 5,000 | 4,850 | 4,850 | 66,000 |
| 1987/11/26 | 0 | 4,850 | 4,700 | 4,800 | 45,000 |
| 1987/11/25 | 0 | 4,870 | 4,750 | 4,810 | 58,000 |
| 1987/11/24 | 0 | 4,870 | 4,450 | 4,870 | 39,000 |
| 1987/11/20 | 0 | 4,410 | 4,250 | 4,410 | 35,000 |
| 1987/11/19 | 0 | 4,370 | 4,200 | 4,200 | 31,000 |
| 1987/11/18 | 0 | 4,090 | 4,050 | 4,080 | 31,000 |
| 1987/11/17 | 0 | 4,090 | 4,000 | 4,050 | 15,000 |
| 1987/11/16 | 0 | 4,290 | 4,200 | 4,200 | 15,000 |
| 1987/11/13 | 0 | 4,310 | 4,250 | 4,250 | 35,000 |
| 1987/11/12 | 0 | 4,450 | 4,290 | 4,290 | 10,000 |
| 1987/11/11 | 0 | 4,450 | 4,390 | 4,390 | 5,000 |
| 1987/11/10 | 0 | 4,470 | 4,450 | 4,450 | 13,000 |
| 1987/11/09 | 0 | 4,500 | 4,450 | 4,450 | 4,000 |
| 1987/11/07 | 0 | 4,600 | 4,600 | 4,600 | 5,000 |
| 1987/11/06 | 0 | 4,700 | 4,590 | 4,600 | 27,000 |
| 1987/11/05 | 0 | 4,600 | 4,600 | 4,600 | 20,000 |
| 1987/11/04 | 0 | 4,610 | 4,450 | 4,600 | 16,000 |
| 1987/11/02 | 0 | 4,520 | 4,510 | 4,520 | 14,000 |
| 1987/10/31 | 0 | 4,520 | 4,400 | 4,500 | 26,000 |
| 1987/10/30 | 0 | 4,680 | 4,500 | 4,580 | 53,000 |
| 1987/10/29 | 0 | 4,700 | 4,560 | 4,560 | 34,000 |
| 1987/10/28 | 0 | 4,700 | 4,500 | 4,700 | 9,000 |
| 1987/10/27 | 0 | 4,690 | 4,500 | 4,690 | 9,000 |
| 1987/10/26 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1987/10/23 | 0 | 5,000 | 4,900 | 4,900 | 7,000 |
| 1987/10/22 | 0 | 5,000 | 4,700 | 4,800 | 25,000 |
| 1987/10/21 | 0 | 4,700 | 4,050 | 4,700 | 75,000 |
| 1987/10/19 | 0 | 5,100 | 5,100 | 5,100 | 5,000 |
| 1987/10/16 | 0 | 5,300 | 5,270 | 5,270 | 16,000 |
| 1987/10/15 | 0 | 5,270 | 5,050 | 5,250 | 9,000 |
| 1987/10/14 | 0 | 5,340 | 5,270 | 5,270 | 10,000 |
| 1987/10/13 | 0 | 5,350 | 5,350 | 5,350 | 11,000 |
| 1987/10/12 | 0 | 5,350 | 5,340 | 5,350 | 4,000 |
| 1987/10/09 | 0 | 5,350 | 5,350 | 5,350 | 2,000 |
| 1987/10/08 | 0 | 5,400 | 5,370 | 5,370 | 34,000 |
| 1987/10/07 | 0 | 5,400 | 5,370 | 5,370 | 6,000 |
| 1987/10/06 | 0 | 5,440 | 5,410 | 5,420 | 3,000 |
| 1987/10/05 | 0 | 5,450 | 5,400 | 5,450 | 15,000 |
| 1987/10/03 | 0 | 5,430 | 5,400 | 5,430 | 4,000 |
| 1987/10/02 | 0 | 5,450 | 5,400 | 5,440 | 4,000 |
| 1987/10/01 | 0 | 5,500 | 5,410 | 5,500 | 15,000 |
| 1987/09/30 | 0 | 5,500 | 5,400 | 5,500 | 11,000 |
| 1987/09/29 | 0 | 5,550 | 5,430 | 5,550 | 27,000 |
| 1987/09/28 | 0 | 5,400 | 5,300 | 5,400 | 23,000 |
| 1987/09/26 | 0 | 5,350 | 5,250 | 5,260 | 6,000 |
| 1987/09/25 | 0 | 5,400 | 5,300 | 5,300 | 22,000 |
| 1987/09/24 | 0 | 5,400 | 5,250 | 5,400 | 13,000 |
| 1987/09/22 | 0 | 5,500 | 5,400 | 5,400 | 32,000 |
| 1987/09/21 | 0 | 5,500 | 5,460 | 5,500 | 14,000 |
| 1987/09/18 | 0 | 5,490 | 5,430 | 5,430 | 12,000 |
| 1987/09/17 | 0 | 5,430 | 5,380 | 5,380 | 8,000 |
| 1987/09/16 | 0 | 5,350 | 5,300 | 5,300 | 10,000 |
| 1987/09/14 | 0 | 5,400 | 5,200 | 5,260 | 21,000 |
| 1987/09/11 | 0 | 5,380 | 5,250 | 5,380 | 53,000 |
| 1987/09/10 | 0 | 5,400 | 5,250 | 5,250 | 17,000 |
| 1987/09/09 | 0 | 5,490 | 5,490 | 5,490 | 2,000 |
| 1987/09/08 | 0 | 5,500 | 5,250 | 5,490 | 38,000 |
| 1987/09/07 | 0 | 5,550 | 5,500 | 5,500 | 8,000 |
| 1987/09/05 | 0 | 5,600 | 5,550 | 5,550 | 21,000 |
| 1987/09/04 | 0 | 5,700 | 5,500 | 5,650 | 53,000 |
| 1987/09/03 | 0 | 5,800 | 5,500 | 5,550 | 53,000 |
| 1987/09/02 | 0 | 5,790 | 5,500 | 5,500 | 69,000 |
| 1987/09/01 | 0 | 5,700 | 5,550 | 5,680 | 9,000 |
| 1987/08/31 | 0 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1987/08/29 | 0 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1987/08/28 | 0 | 5,710 | 5,700 | 5,710 | 8,000 |
| 1987/08/27 | 0 | 5,850 | 5,750 | 5,750 | 24,000 |
| 1987/08/26 | 0 | 5,950 | 5,940 | 5,940 | 10,000 |
| 1987/08/25 | 0 | 6,000 | 5,900 | 6,000 | 22,000 |
| 1987/08/24 | 0 | 6,000 | 5,890 | 5,890 | 14,000 |
| 1987/08/22 | 0 | 6,000 | 5,850 | 6,000 | 14,000 |
| 1987/08/21 | 0 | 5,850 | 5,760 | 5,810 | 16,000 |
| 1987/08/20 | 0 | 5,760 | 5,710 | 5,750 | 18,000 |
| 1987/08/18 | 0 | 5,800 | 5,750 | 5,750 | 8,000 |
| 1987/08/17 | 0 | 5,850 | 5,710 | 5,710 | 6,000 |
| 1987/08/14 | 0 | 5,900 | 5,850 | 5,880 | 58,000 |
| 1987/08/13 | 0 | 5,900 | 5,850 | 5,900 | 20,000 |
| 1987/08/12 | 0 | 5,850 | 5,720 | 5,850 | 10,000 |
| 1987/08/11 | 0 | 5,770 | 5,750 | 5,750 | 8,000 |
| 1987/08/10 | 0 | 5,830 | 5,830 | 5,830 | 2,000 |
| 1987/08/07 | 0 | 5,890 | 5,850 | 5,850 | 10,000 |
| 1987/08/06 | 0 | 5,900 | 5,890 | 5,900 | 5,000 |
| 1987/08/05 | 0 | 5,850 | 5,850 | 5,850 | 2,000 |
| 1987/08/04 | 0 | 5,900 | 5,850 | 5,850 | 3,000 |
| 1987/08/03 | 0 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1987/08/01 | 0 | 5,870 | 5,850 | 5,850 | 4,000 |
| 1987/07/31 | 0 | 5,870 | 5,850 | 5,870 | 14,000 |
| 1987/07/30 | 0 | 5,900 | 5,870 | 5,870 | 21,000 |
| 1987/07/29 | 0 | 5,900 | 5,890 | 5,890 | 6,000 |
| 1987/07/28 | 0 | 5,920 | 5,900 | 5,920 | 6,000 |
| 1987/07/27 | 0 | 5,950 | 5,920 | 5,920 | 7,000 |
| 1987/07/25 | 0 | 6,000 | 5,950 | 5,950 | 11,000 |
| 1987/07/24 | 0 | 6,000 | 6,000 | 6,000 | 16,000 |
| 1987/07/23 | 0 | 6,050 | 6,000 | 6,000 | 21,000 |
| 1987/07/22 | 0 | 6,140 | 6,100 | 6,100 | 11,000 |
| 1987/07/21 | 0 | 6,150 | 6,150 | 6,150 | 1,000 |
| 1987/07/20 | 0 | 6,300 | 6,290 | 6,300 | 7,000 |
| 1987/07/17 | 0 | 6,350 | 6,350 | 6,350 | 4,000 |
| 1987/07/16 | 0 | 6,200 | 6,000 | 6,150 | 3,000 |
| 1987/07/15 | 0 | 6,010 | 5,910 | 6,000 | 12,000 |
| 1987/07/14 | 0 | 6,000 | 5,750 | 6,000 | 30,000 |
| 1987/07/13 | 0 | 6,020 | 6,000 | 6,000 | 35,000 |
| 1987/07/10 | 0 | 6,010 | 6,000 | 6,010 | 9,000 |
| 1987/07/09 | 0 | 6,000 | 6,000 | 6,000 | 8,000 |
| 1987/07/08 | 0 | 6,200 | 6,000 | 6,100 | 14,000 |
| 1987/07/07 | 0 | 6,350 | 6,090 | 6,200 | 6,000 |
| 1987/07/06 | 0 | 6,350 | 6,200 | 6,200 | 3,000 |
| 1987/07/04 | 0 | 6,450 | 6,450 | 6,450 | 1,000 |
| 1987/07/03 | 0 | 6,500 | 6,490 | 6,500 | 7,000 |
| 1987/07/02 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1987/07/01 | 0 | 6,600 | 6,500 | 6,500 | 5,000 |
| 1987/06/30 | 0 | 6,600 | 6,600 | 6,600 | 2,000 |
| 1987/06/29 | 0 | 6,700 | 6,700 | 6,700 | 6,000 |
| 1987/06/27 | 0 | 6,700 | 6,700 | 6,700 | 4,000 |
| 1987/06/26 | 0 | 6,980 | 6,700 | 6,980 | 6,000 |
| 1987/06/25 | 0 | 6,800 | 6,700 | 6,700 | 6,000 |
| 1987/06/23 | 0 | 6,900 | 6,840 | 6,840 | 16,000 |
| 1987/06/22 | 0 | 6,930 | 6,900 | 6,900 | 2,000 |
| 1987/06/19 | 0 | 6,930 | 6,900 | 6,900 | 2,000 |
| 1987/06/18 | 0 | 7,000 | 6,900 | 6,900 | 7,000 |
| 1987/06/17 | 0 | 7,050 | 7,000 | 7,020 | 7,000 |
| 1987/06/16 | 0 | 7,070 | 7,070 | 7,070 | 1,000 |
| 1987/06/15 | 0 | 7,080 | 7,000 | 7,080 | 2,000 |
| 1987/06/12 | 0 | 7,080 | 7,000 | 7,000 | 5,000 |
| 1987/06/11 | 0 | 7,100 | 7,020 | 7,050 | 33,000 |
| 1987/06/10 | 0 | 7,100 | 7,080 | 7,080 | 31,000 |
| 1987/06/09 | 0 | 7,190 | 6,950 | 7,190 | 34,000 |
| 1987/06/08 | 0 | 6,950 | 6,910 | 6,940 | 5,000 |
| 1987/06/06 | 0 | 6,900 | 6,850 | 6,900 | 3,000 |
| 1987/06/05 | 0 | 6,800 | 6,730 | 6,760 | 21,000 |
| 1987/06/04 | 0 | 6,750 | 6,700 | 6,700 | 20,000 |
| 1987/06/03 | 0 | 6,800 | 6,750 | 6,750 | 24,000 |
| 1987/06/02 | 0 | 6,780 | 6,750 | 6,780 | 4,000 |
| 1987/06/01 | 0 | 6,780 | 6,750 | 6,750 | 6,000 |
| 1987/05/30 | 0 | 6,800 | 6,780 | 6,800 | 5,000 |
| 1987/05/29 | 0 | 6,790 | 6,790 | 6,790 | 4,000 |
| 1987/05/28 | 0 | 6,790 | 6,780 | 6,790 | 5,000 |
| 1987/05/27 | 0 | 6,830 | 6,800 | 6,800 | 10,000 |
| 1987/05/26 | 0 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1987/05/23 | 0 | 6,830 | 6,800 | 6,800 | 4,000 |
| 1987/05/22 | 0 | 6,850 | 6,770 | 6,850 | 27,000 |
| 1987/05/21 | 0 | 6,750 | 6,750 | 6,750 | 19,000 |
| 1987/05/20 | 0 | 6,750 | 6,700 | 6,700 | 54,000 |
| 1987/05/19 | 0 | 6,900 | 6,800 | 6,900 | 11,000 |
| 1987/05/18 | 0 | 6,940 | 6,800 | 6,850 | 6,000 |
| 1987/05/15 | 0 | 6,940 | 6,630 | 6,750 | 10,000 |
| 1987/05/14 | 0 | 6,600 | 6,600 | 6,600 | 2,000 |
| 1987/05/13 | 0 | 6,890 | 6,600 | 6,600 | 15,000 |
| 1987/05/12 | 0 | 6,800 | 6,510 | 6,800 | 9,000 |
| 1987/05/11 | 0 | 6,600 | 6,500 | 6,600 | 17,000 |
| 1987/05/08 | 0 | 6,600 | 6,590 | 6,600 | 6,000 |
| 1987/05/07 | 0 | 6,600 | 6,600 | 6,600 | 2,000 |
| 1987/05/06 | 0 | 6,750 | 6,700 | 6,750 | 17,000 |
| 1987/05/02 | 0 | 6,750 | 6,750 | 6,750 | 10,000 |
| 1987/05/01 | 0 | 6,800 | 6,700 | 6,800 | 5,000 |
| 1987/04/30 | 0 | 6,600 | 6,510 | 6,600 | 14,000 |
| 1987/04/28 | 0 | 6,550 | 6,550 | 6,550 | 2,000 |
| 1987/04/27 | 0 | 6,750 | 6,700 | 6,700 | 7,000 |
| 1987/04/25 | 0 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1987/04/25 | 1 -> 1.07 分割 | ||||
| 1987/04/24 | 0 | 7,080 | 6,700 | 6,800 | 145,000 |
| 1987/04/23 | 0 | 7,100 | 6,960 | 7,100 | 62,000 |
| 1987/04/22 | 0 | 7,000 | 6,900 | 6,900 | 13,000 |
| 1987/04/21 | 0 | 6,980 | 6,600 | 6,980 | 60,000 |
| 1987/04/20 | 0 | 6,700 | 6,600 | 6,600 | 5,000 |
| 1987/04/17 | 0 | 6,800 | 6,600 | 6,800 | 16,000 |
| 1987/04/16 | 0 | 6,690 | 6,650 | 6,680 | 23,000 |
| 1987/04/15 | 0 | 6,850 | 6,690 | 6,690 | 15,000 |
| 1987/04/14 | 0 | 6,710 | 6,660 | 6,700 | 17,000 |
| 1987/04/13 | 0 | 6,600 | 6,600 | 6,600 | 1,000 |
| 1987/04/10 | 0 | 6,700 | 6,600 | 6,600 | 28,000 |
| 1987/04/09 | 0 | 6,900 | 6,610 | 6,700 | 24,000 |
| 1987/04/08 | 0 | 6,800 | 6,800 | 6,800 | 15,000 |
| 1987/04/07 | 0 | 6,800 | 6,760 | 6,800 | 8,000 |
| 1987/04/06 | 0 | 6,980 | 6,800 | 6,800 | 4,000 |
| 1987/04/04 | 0 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1987/04/03 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1987/04/02 | 0 | 7,250 | 7,150 | 7,150 | 20,000 |
| 1987/04/01 | 0 | 7,200 | 6,900 | 7,200 | 167,000 |
| 1987/03/31 | 0 | 7,000 | 6,690 | 7,000 | 91,000 |
| 1987/03/30 | 0 | 6,690 | 6,600 | 6,650 | 7,000 |
| 1987/03/28 | 0 | 6,650 | 6,600 | 6,650 | 8,000 |
| 1987/03/27 | 0 | 6,600 | 6,500 | 6,590 | 26,000 |
| 1987/03/26 | 0 | 6,600 | 6,500 | 6,600 | 31,000 |
| 1987/03/25 | 0 | 6,600 | 6,500 | 6,600 | 35,000 |
| 1987/03/24 | 0 | 6,690 | 6,500 | 6,590 | 33,000 |
| 1987/03/23 | 0 | 6,600 | 6,600 | 6,600 | 5,000 |
| 1987/03/20 | 0 | 6,650 | 6,500 | 6,600 | 36,000 |
| 1987/03/19 | 0 | 6,600 | 6,500 | 6,600 | 14,000 |
| 1987/03/18 | 0 | 6,650 | 6,500 | 6,500 | 10,000 |
| 1987/03/17 | 0 | 6,700 | 6,550 | 6,700 | 23,000 |
| 1987/03/16 | 0 | 6,700 | 6,500 | 6,690 | 265,000 |
| 1987/03/13 | 0 | 6,700 | 6,500 | 6,690 | 59,000 |
| 1987/03/12 | 0 | 6,490 | 6,300 | 6,490 | 10,000 |
| 1987/03/11 | 0 | 6,400 | 6,250 | 6,250 | 4,000 |
| 1987/03/10 | 0 | 6,490 | 6,250 | 6,400 | 45,000 |
| 1987/03/09 | 0 | 6,400 | 6,350 | 6,400 | 10,000 |
| 1987/03/07 | 0 | 6,400 | 6,400 | 6,400 | 21,000 |
| 1987/03/06 | 0 | 6,400 | 6,370 | 6,400 | 13,000 |
| 1987/03/05 | 0 | 6,480 | 6,300 | 6,400 | 327,001 |
| 1987/03/04 | 0 | 6,600 | 6,390 | 6,500 | 43,000 |
| 1987/03/03 | 0 | 6,500 | 6,300 | 6,350 | 27,000 |
| 1987/03/02 | 0 | 6,350 | 6,350 | 6,350 | 43,000 |