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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 2,400 | 2,300 | 2,400 | 7,000 |
| 1990/12/27 | 0 | 2,300 | 2,250 | 2,300 | 21,000 |
| 1990/12/26 | 0 | 2,250 | 2,180 | 2,250 | 22,000 |
| 1990/12/25 | 0 | 2,350 | 2,150 | 2,160 | 29,000 |
| 1990/12/21 | 0 | 2,490 | 2,330 | 2,400 | 52,000 |
| 1990/12/20 | 0 | 2,550 | 2,410 | 2,490 | 13,000 |
| 1990/12/19 | 0 | 2,700 | 2,310 | 2,310 | 53,000 |
| 1990/12/18 | 0 | 2,700 | 2,510 | 2,700 | 21,000 |
| 1990/12/17 | 0 | 2,810 | 2,600 | 2,700 | 26,000 |
| 1990/12/14 | 0 | 2,850 | 2,650 | 2,850 | 69,000 |
| 1990/12/13 | 0 | 2,630 | 2,500 | 2,630 | 54,000 |
| 1990/12/12 | 0 | 2,470 | 2,250 | 2,470 | 30,000 |
| 1990/12/11 | 0 | 2,280 | 2,230 | 2,280 | 26,000 |
| 1990/12/10 | 0 | 2,300 | 2,200 | 2,200 | 41,000 |
| 1990/12/07 | 0 | 2,200 | 2,090 | 2,120 | 25,000 |
| 1990/12/06 | 0 | 2,090 | 2,000 | 2,050 | 18,000 |
| 1990/12/05 | 0 | 2,020 | 1,910 | 2,000 | 44,000 |
| 1990/12/04 | 0 | 2,160 | 2,000 | 2,000 | 38,000 |
| 1990/12/03 | 0 | 2,210 | 2,170 | 2,180 | 12,000 |
| 1990/11/30 | 0 | 2,080 | 2,000 | 2,050 | 18,000 |
| 1990/11/29 | 0 | 2,100 | 2,050 | 2,100 | 20,000 |
| 1990/11/28 | 0 | 2,220 | 2,000 | 2,050 | 62,000 |
| 1990/11/27 | 0 | 2,310 | 2,250 | 2,290 | 33,000 |
| 1990/11/26 | 0 | 2,460 | 2,330 | 2,330 | 13,000 |
| 1990/11/22 | 0 | 2,480 | 2,460 | 2,470 | 32,000 |
| 1990/11/21 | 0 | 2,530 | 2,490 | 2,490 | 39,000 |
| 1990/11/20 | 0 | 2,670 | 2,520 | 2,530 | 18,000 |
| 1990/11/19 | 0 | 2,700 | 2,550 | 2,700 | 51,000 |
| 1990/11/16 | 0 | 2,540 | 2,510 | 2,520 | 25,000 |
| 1990/11/15 | 0 | 2,600 | 2,550 | 2,600 | 54,000 |
| 1990/11/14 | 0 | 2,710 | 2,600 | 2,600 | 45,000 |
| 1990/11/13 | 0 | 2,770 | 2,560 | 2,630 | 42,000 |
| 1990/11/09 | 0 | 2,750 | 2,510 | 2,560 | 30,000 |
| 1990/11/08 | 0 | 2,900 | 2,800 | 2,800 | 18,000 |
| 1990/11/07 | 0 | 2,950 | 2,900 | 2,900 | 16,000 |
| 1990/11/06 | 0 | 2,990 | 2,950 | 2,950 | 10,000 |
| 1990/11/05 | 0 | 2,990 | 2,960 | 2,990 | 10,000 |
| 1990/11/02 | 0 | 2,970 | 2,920 | 2,950 | 20,000 |
| 1990/11/01 | 0 | 3,050 | 2,910 | 3,000 | 31,000 |
| 1990/10/31 | 0 | 3,050 | 2,960 | 3,000 | 11,000 |
| 1990/10/30 | 0 | 3,000 | 2,950 | 2,990 | 39,000 |
| 1990/10/29 | 0 | 3,190 | 3,000 | 3,000 | 25,000 |
| 1990/10/26 | 0 | 3,190 | 3,100 | 3,150 | 35,000 |
| 1990/10/25 | 0 | 3,110 | 2,900 | 3,090 | 34,000 |
| 1990/10/24 | 0 | 3,150 | 3,100 | 3,100 | 24,000 |
| 1990/10/23 | 0 | 3,350 | 3,150 | 3,170 | 45,000 |
| 1990/10/22 | 0 | 3,300 | 3,110 | 3,190 | 29,000 |
| 1990/10/19 | 0 | 3,160 | 2,950 | 3,060 | 46,000 |
| 1990/10/18 | 0 | 3,000 | 2,880 | 2,950 | 32,000 |
| 1990/10/17 | 0 | 2,920 | 2,880 | 2,880 | 16,000 |
| 1990/10/16 | 0 | 3,010 | 2,960 | 2,960 | 21,000 |
| 1990/10/15 | 0 | 3,000 | 2,900 | 3,000 | 10,000 |
| 1990/10/12 | 0 | 2,830 | 2,800 | 2,830 | 15,000 |
| 1990/10/11 | 0 | 2,870 | 2,800 | 2,830 | 43,000 |
| 1990/10/09 | 0 | 3,150 | 2,900 | 2,900 | 53,000 |
| 1990/10/08 | 0 | 3,290 | 3,100 | 3,100 | 55,000 |
| 1990/10/05 | 0 | 3,380 | 3,290 | 3,300 | 53,000 |
| 1990/10/04 | 0 | 3,450 | 3,200 | 3,350 | 53,000 |
| 1990/10/03 | 0 | 3,560 | 3,250 | 3,400 | 33,000 |
| 1990/10/02 | 0 | 3,280 | 3,000 | 3,280 | 26,000 |
| 1990/10/01 | 0 | 2,880 | 2,500 | 2,880 | 34,000 |
| 1990/09/28 | 0 | 3,010 | 2,900 | 2,900 | 53,000 |
| 1990/09/27 | 0 | 3,200 | 2,800 | 3,200 | 30,000 |
| 1990/09/26 | 0 | 3,400 | 3,000 | 3,050 | 45,000 |
| 1990/09/25 | 0 | 3,500 | 3,300 | 3,300 | 28,000 |
| 1990/09/21 | 0 | 3,650 | 3,500 | 3,650 | 47,000 |
| 1990/09/20 | 0 | 3,680 | 3,600 | 3,650 | 26,000 |
| 1990/09/19 | 0 | 3,730 | 3,700 | 3,700 | 21,000 |
| 1990/09/18 | 0 | 3,830 | 3,700 | 3,830 | 36,000 |
| 1990/09/17 | 0 | 3,890 | 3,770 | 3,770 | 11,000 |
| 1990/09/14 | 0 | 3,900 | 3,800 | 3,860 | 8,000 |
| 1990/09/13 | 0 | 3,930 | 3,780 | 3,800 | 21,000 |
| 1990/09/12 | 0 | 3,880 | 3,760 | 3,780 | 36,000 |
| 1990/09/11 | 0 | 4,050 | 3,860 | 3,860 | 22,000 |
| 1990/09/10 | 0 | 4,000 | 3,740 | 4,000 | 23,000 |
| 1990/09/07 | 0 | 3,800 | 3,700 | 3,800 | 26,000 |
| 1990/09/06 | 0 | 3,890 | 3,740 | 3,850 | 41,000 |
| 1990/09/05 | 0 | 3,950 | 3,800 | 3,900 | 32,000 |
| 1990/09/04 | 0 | 4,300 | 4,000 | 4,000 | 22,000 |
| 1990/09/03 | 0 | 4,390 | 4,250 | 4,300 | 21,000 |
| 1990/08/31 | 0 | 4,400 | 4,280 | 4,350 | 42,000 |
| 1990/08/30 | 0 | 4,300 | 4,130 | 4,280 | 38,000 |
| 1990/08/29 | 0 | 4,350 | 4,100 | 4,100 | 46,000 |
| 1990/08/28 | 0 | 4,400 | 4,110 | 4,210 | 61,000 |
| 1990/08/27 | 0 | 4,000 | 3,700 | 4,000 | 55,000 |
| 1990/08/24 | 0 | 3,780 | 3,500 | 3,700 | 127,000 |
| 1990/08/23 | 0 | 4,000 | 3,550 | 3,700 | 135,000 |
| 1990/08/22 | 0 | 4,500 | 4,050 | 4,050 | 62,000 |
| 1990/08/21 | 0 | 4,650 | 4,550 | 4,550 | 30,000 |
| 1990/08/20 | 0 | 4,750 | 4,600 | 4,690 | 16,000 |
| 1990/08/17 | 0 | 4,750 | 4,700 | 4,750 | 26,000 |
| 1990/08/16 | 0 | 4,900 | 4,750 | 4,750 | 31,000 |
| 1990/08/15 | 0 | 4,920 | 4,650 | 4,800 | 54,000 |
| 1990/08/14 | 0 | 4,780 | 4,400 | 4,650 | 53,000 |
| 1990/08/13 | 0 | 4,750 | 4,500 | 4,650 | 40,000 |
| 1990/08/10 | 0 | 5,010 | 4,860 | 4,860 | 65,000 |
| 1990/08/09 | 0 | 5,010 | 4,950 | 4,950 | 55,000 |
| 1990/08/08 | 0 | 5,020 | 4,910 | 5,000 | 79,000 |
| 1990/08/07 | 0 | 5,090 | 4,790 | 4,910 | 66,000 |
| 1990/08/06 | 0 | 5,400 | 5,050 | 5,290 | 35,000 |
| 1990/08/03 | 0 | 5,600 | 5,400 | 5,440 | 92,000 |
| 1990/08/02 | 0 | 5,800 | 5,600 | 5,650 | 33,000 |
| 1990/08/01 | 0 | 6,200 | 5,700 | 5,700 | 152,000 |
| 1990/07/31 | 0 | 5,870 | 5,500 | 5,810 | 102,000 |
| 1990/07/30 | 0 | 5,560 | 5,480 | 5,480 | 38,000 |
| 1990/07/27 | 0 | 5,600 | 5,460 | 5,470 | 107,000 |
| 1990/07/26 | 0 | 5,590 | 5,350 | 5,350 | 115,000 |
| 1990/07/25 | 0 | 5,340 | 5,270 | 5,300 | 149,000 |
| 1990/07/24 | 0 | 5,400 | 5,230 | 5,260 | 87,000 |
| 1990/07/23 | 0 | 5,650 | 5,400 | 5,400 | 116,000 |
| 1990/07/20 | 0 | 5,700 | 5,600 | 5,690 | 111,000 |
| 1990/07/19 | 0 | 5,780 | 5,720 | 5,780 | 56,000 |
| 1990/07/18 | 0 | 5,840 | 5,720 | 5,800 | 88,000 |
| 1990/07/17 | 0 | 5,980 | 5,700 | 5,720 | 138,000 |
| 1990/07/16 | 0 | 6,150 | 5,950 | 5,950 | 146,000 |
| 1990/07/13 | 0 | 6,170 | 6,140 | 6,170 | 137,000 |
| 1990/07/12 | 0 | 6,250 | 6,100 | 6,250 | 96,000 |
| 1990/07/11 | 0 | 6,350 | 6,150 | 6,250 | 85,000 |
| 1990/07/10 | 0 | 6,500 | 6,200 | 6,200 | 149,000 |
| 1990/07/09 | 0 | 6,500 | 6,380 | 6,430 | 198,000 |
| 1990/07/06 | 0 | 6,470 | 6,350 | 6,390 | 265,000 |
| 1990/07/05 | 0 | 6,490 | 6,300 | 6,350 | 215,000 |
| 1990/07/04 | 0 | 6,580 | 6,400 | 6,500 | 502,000 |
| 1990/07/03 | 0 | 6,700 | 6,340 | 6,390 | 680,000 |
| 1990/07/02 | 0 | 6,700 | 6,020 | 6,690 | 1,410,000 |
| 1990/06/29 | 0 | 5,940 | 5,700 | 5,940 | 567,000 |
| 1990/06/28 | 0 | 5,870 | 5,600 | 5,700 | 276,000 |
| 1990/06/27 | 0 | 5,940 | 5,800 | 5,800 | 619,000 |
| 1990/06/26 | 0 | 5,570 | 5,450 | 5,570 | 164,000 |
| 1990/06/25 | 0 | 5,650 | 5,500 | 5,580 | 136,000 |
| 1990/06/22 | 0 | 5,800 | 5,500 | 5,690 | 181,000 |
| 1990/06/21 | 0 | 6,000 | 5,800 | 5,850 | 320,000 |
| 1990/06/20 | 0 | 5,900 | 5,750 | 5,890 | 265,000 |
| 1990/06/19 | 0 | 6,140 | 5,850 | 5,900 | 308,000 |
| 1990/06/18 | 0 | 6,240 | 6,150 | 6,200 | 910,000 |
| 1990/06/15 | 0 | 6,000 | 5,520 | 6,000 | 1,167,000 |
| 1990/06/14 | 0 | 5,300 | 4,900 | 5,300 | 480,000 |
| 1990/06/13 | 0 | 4,900 | 4,850 | 4,900 | 203,000 |
| 1990/06/12 | 0 | 4,940 | 4,850 | 4,900 | 140,000 |
| 1990/06/11 | 0 | 5,000 | 4,880 | 4,880 | 103,000 |
| 1990/06/08 | 0 | 5,150 | 4,950 | 4,950 | 227,000 |
| 1990/06/07 | 0 | 5,250 | 5,150 | 5,150 | 690,000 |
| 1990/06/06 | 0 | 4,990 | 4,680 | 4,990 | 456,000 |
| 1990/06/05 | 0 | 4,600 | 4,420 | 4,600 | 156,000 |
| 1990/06/04 | 0 | 4,590 | 4,400 | 4,400 | 100,000 |
| 1990/06/01 | 0 | 4,670 | 4,510 | 4,590 | 107,000 |
| 1990/05/31 | 0 | 4,670 | 4,500 | 4,650 | 217,000 |
| 1990/05/30 | 0 | 4,680 | 4,500 | 4,500 | 425,000 |
| 1990/05/29 | 0 | 4,600 | 4,210 | 4,600 | 348,000 |
| 1990/05/28 | 0 | 4,200 | 4,010 | 4,100 | 108,000 |
| 1990/05/25 | 0 | 4,000 | 3,900 | 3,900 | 120,000 |
| 1990/05/24 | 0 | 3,600 | 3,540 | 3,600 | 96,000 |
| 1990/05/23 | 0 | 3,510 | 3,490 | 3,510 | 71,000 |
| 1990/05/22 | 0 | 3,500 | 3,480 | 3,480 | 17,000 |
| 1990/05/21 | 0 | 3,520 | 3,480 | 3,480 | 38,000 |
| 1990/05/18 | 0 | 3,550 | 3,500 | 3,550 | 13,000 |
| 1990/05/17 | 0 | 3,550 | 3,550 | 3,550 | 19,000 |
| 1990/05/16 | 0 | 3,670 | 3,600 | 3,600 | 49,000 |
| 1990/05/15 | 0 | 3,800 | 3,650 | 3,700 | 64,000 |
| 1990/05/14 | 0 | 3,900 | 3,600 | 3,800 | 67,000 |
| 1990/05/11 | 0 | 3,500 | 3,410 | 3,500 | 69,000 |
| 1990/05/10 | 0 | 3,440 | 3,400 | 3,420 | 53,000 |
| 1990/05/09 | 0 | 3,470 | 3,420 | 3,470 | 16,000 |
| 1990/05/08 | 0 | 3,500 | 3,450 | 3,450 | 24,000 |
| 1990/05/07 | 0 | 3,600 | 3,500 | 3,500 | 46,000 |
| 1990/05/02 | 0 | 3,550 | 3,500 | 3,530 | 19,000 |
| 1990/05/01 | 0 | 3,550 | 3,500 | 3,500 | 6,000 |
| 1990/04/27 | 0 | 3,600 | 3,560 | 3,600 | 6,000 |
| 1990/04/26 | 0 | 3,650 | 3,650 | 3,650 | 9,000 |
| 1990/04/25 | 0 | 3,650 | 3,610 | 3,650 | 10,000 |
| 1990/04/24 | 0 | 3,650 | 3,600 | 3,600 | 3,000 |
| 1990/04/23 | 0 | 3,690 | 3,650 | 3,650 | 9,000 |
| 1990/04/20 | 0 | 3,820 | 3,690 | 3,690 | 32,000 |
| 1990/04/19 | 0 | 3,900 | 3,810 | 3,810 | 45,000 |
| 1990/04/18 | 0 | 3,800 | 3,650 | 3,800 | 26,000 |
| 1990/04/17 | 0 | 3,800 | 3,650 | 3,750 | 6,000 |
| 1990/04/16 | 0 | 3,800 | 3,720 | 3,800 | 7,000 |
| 1990/04/13 | 0 | 3,830 | 3,780 | 3,780 | 8,000 |
| 1990/04/12 | 0 | 3,840 | 3,800 | 3,840 | 11,000 |
| 1990/04/11 | 0 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1990/04/10 | 0 | 4,100 | 3,800 | 3,800 | 21,000 |
| 1990/04/09 | 0 | 4,100 | 3,910 | 4,100 | 5,000 |
| 1990/04/06 | 0 | 3,700 | 3,600 | 3,700 | 4,000 |
| 1990/04/05 | 0 | 3,500 | 3,210 | 3,230 | 10,000 |
| 1990/04/04 | 0 | 3,750 | 3,600 | 3,600 | 7,000 |
| 1990/04/03 | 0 | 3,900 | 3,800 | 3,800 | 20,000 |
| 1990/04/02 | 0 | 3,900 | 3,800 | 3,800 | 9,000 |
| 1990/03/30 | 0 | 4,100 | 3,950 | 4,000 | 15,000 |
| 1990/03/29 | 0 | 4,200 | 4,100 | 4,100 | 9,000 |
| 1990/03/28 | 0 | 4,250 | 4,190 | 4,200 | 10,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.15 分割 | ||||
| 1990/03/26 | 0 | 4,220 | 4,150 | 4,150 | 135,000 |
| 1990/03/23 | 0 | 4,300 | 4,150 | 4,300 | 25,000 |
| 1990/03/22 | 0 | 4,610 | 4,250 | 4,250 | 23,000 |
| 1990/03/20 | 0 | 4,700 | 4,550 | 4,700 | 16,000 |
| 1990/03/19 | 0 | 4,850 | 4,700 | 4,750 | 22,000 |
| 1990/03/16 | 0 | 4,880 | 4,860 | 4,880 | 23,000 |
| 1990/03/15 | 0 | 4,910 | 4,850 | 4,860 | 16,000 |
| 1990/03/14 | 0 | 4,970 | 4,850 | 4,850 | 434,000 |
| 1990/03/13 | 0 | 4,960 | 4,800 | 4,960 | 13,000 |
| 1990/03/12 | 0 | 5,040 | 4,950 | 4,950 | 42,000 |
| 1990/03/09 | 0 | 5,050 | 5,040 | 5,050 | 44,000 |
| 1990/03/08 | 0 | 5,070 | 5,030 | 5,070 | 10,000 |
| 1990/03/07 | 0 | 5,100 | 5,050 | 5,090 | 15,000 |
| 1990/03/06 | 0 | 5,140 | 5,060 | 5,130 | 34,000 |
| 1990/03/05 | 0 | 5,170 | 5,120 | 5,130 | 47,000 |
| 1990/03/02 | 0 | 5,220 | 5,120 | 5,120 | 34,000 |
| 1990/03/01 | 0 | 5,240 | 5,200 | 5,240 | 43,000 |
| 1990/02/28 | 0 | 5,350 | 5,130 | 5,350 | 65,000 |
| 1990/02/27 | 0 | 5,300 | 5,000 | 5,300 | 68,000 |
| 1990/02/26 | 0 | 5,200 | 4,800 | 5,000 | 24,000 |
| 1990/02/23 | 0 | 5,600 | 5,200 | 5,200 | 30,000 |
| 1990/02/22 | 0 | 5,700 | 5,500 | 5,650 | 127,000 |
| 1990/02/21 | 0 | 5,900 | 5,700 | 5,700 | 53,000 |
| 1990/02/20 | 0 | 5,970 | 5,720 | 5,970 | 40,000 |
| 1990/02/19 | 0 | 6,200 | 6,000 | 6,000 | 126,000 |
| 1990/02/16 | 0 | 6,140 | 5,900 | 6,080 | 444,000 |
| 1990/02/15 | 0 | 6,200 | 5,850 | 6,000 | 517,000 |
| 1990/02/14 | 0 | 5,800 | 5,250 | 5,800 | 194,000 |
| 1990/02/13 | 0 | 5,300 | 5,180 | 5,210 | 92,000 |
| 1990/02/09 | 0 | 5,080 | 4,800 | 5,080 | 109,000 |
| 1990/02/08 | 0 | 4,860 | 4,810 | 4,860 | 25,000 |
| 1990/02/07 | 0 | 4,880 | 4,850 | 4,870 | 38,000 |
| 1990/02/06 | 0 | 4,900 | 4,860 | 4,900 | 16,000 |
| 1990/02/05 | 0 | 4,910 | 4,900 | 4,900 | 30,000 |
| 1990/02/02 | 0 | 4,920 | 4,910 | 4,920 | 55,000 |
| 1990/02/01 | 0 | 4,950 | 4,900 | 4,910 | 23,000 |
| 1990/01/31 | 0 | 5,000 | 4,910 | 4,990 | 43,000 |
| 1990/01/30 | 0 | 5,200 | 5,000 | 5,000 | 18,000 |
| 1990/01/29 | 0 | 5,280 | 5,200 | 5,210 | 39,000 |
| 1990/01/26 | 0 | 5,320 | 5,300 | 5,320 | 115,000 |
| 1990/01/25 | 0 | 5,350 | 5,300 | 5,350 | 83,000 |
| 1990/01/24 | 0 | 5,300 | 5,300 | 5,300 | 130,000 |
| 1990/01/23 | 0 | 5,110 | 5,000 | 5,110 | 92,000 |
| 1990/01/22 | 0 | 5,010 | 5,000 | 5,000 | 47,000 |
| 1990/01/19 | 0 | 5,070 | 4,960 | 5,070 | 32,000 |
| 1990/01/18 | 0 | 5,130 | 5,010 | 5,010 | 29,000 |
| 1990/01/17 | 0 | 5,200 | 5,010 | 5,120 | 43,000 |
| 1990/01/16 | 0 | 5,200 | 5,050 | 5,200 | 29,000 |
| 1990/01/12 | 0 | 5,400 | 5,200 | 5,350 | 71,000 |
| 1990/01/11 | 0 | 5,100 | 4,900 | 5,050 | 27,000 |
| 1990/01/10 | 0 | 5,000 | 4,900 | 4,900 | 34,000 |
| 1990/01/09 | 0 | 5,200 | 5,000 | 5,020 | 40,000 |
| 1990/01/08 | 0 | 5,300 | 5,300 | 5,300 | 20,000 |
| 1990/01/05 | 0 | 5,880 | 5,800 | 5,800 | 42,000 |
| 1990/01/04 | 0 | 6,000 | 6,000 | 6,000 | 116,000 |