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 |
|---|---|---|---|---|---|
| 1992/12/30 | 730 | 730 | 730 | 730 | 1,000 |
| 1992/12/29 | 732 | 735 | 732 | 735 | 5,000 |
| 1992/12/28 | 731 | 732 | 731 | 732 | 7,000 |
| 1992/12/25 | 731 | 735 | 731 | 731 | 7,000 |
| 1992/12/24 | 745 | 745 | 720 | 730 | 14,000 |
| 1992/12/22 | 740 | 749 | 740 | 740 | 17,000 |
| 1992/12/21 | 722 | 730 | 721 | 721 | 6,000 |
| 1992/12/18 | 700 | 705 | 700 | 705 | 7,000 |
| 1992/12/17 | 685 | 700 | 685 | 700 | 8,000 |
| 1992/12/16 | 670 | 680 | 670 | 680 | 7,000 |
| 1992/12/15 | 680 | 680 | 680 | 680 | 2,000 |
| 1992/12/14 | 738 | 740 | 700 | 700 | 20,000 |
| 1992/12/11 | 750 | 770 | 740 | 740 | 21,000 |
| 1992/12/10 | 700 | 751 | 700 | 751 | 21,000 |
| 1992/12/09 | 630 | 660 | 630 | 660 | 14,000 |
| 1992/12/08 | 610 | 620 | 610 | 620 | 6,000 |
| 1992/12/07 | 610 | 610 | 610 | 610 | 3,000 |
| 1992/12/04 | 600 | 600 | 600 | 600 | 4,000 |
| 1992/12/03 | 605 | 605 | 590 | 590 | 15,000 |
| 1992/12/02 | 609 | 610 | 601 | 605 | 7,000 |
| 1992/12/01 | 602 | 630 | 602 | 629 | 15,000 |
| 1992/11/30 | 580 | 600 | 580 | 600 | 10,000 |
| 1992/11/27 | 585 | 585 | 580 | 580 | 4,000 |
| 1992/11/26 | 585 | 586 | 585 | 586 | 2,000 |
| 1992/11/25 | 585 | 585 | 585 | 585 | 3,000 |
| 1992/11/24 | 580 | 599 | 580 | 585 | 161,000 |
| 1992/11/20 | 606 | 606 | 585 | 585 | 22,000 |
| 1992/11/19 | 570 | 575 | 560 | 575 | 12,000 |
| 1992/11/18 | 570 | 570 | 550 | 550 | 39,000 |
| 1992/11/17 | 570 | 575 | 570 | 575 | 6,000 |
| 1992/11/16 | 575 | 575 | 570 | 571 | 3,000 |
| 1992/11/13 | 580 | 580 | 580 | 580 | 4,000 |
| 1992/11/12 | 610 | 610 | 600 | 600 | 7,000 |
| 1992/11/11 | 580 | 601 | 580 | 601 | 5,000 |
| 1992/11/10 | 570 | 570 | 570 | 570 | 6,000 |
| 1992/11/09 | 590 | 590 | 550 | 570 | 11,000 |
| 1992/11/06 | 581 | 590 | 580 | 590 | 7,000 |
| 1992/11/05 | 590 | 590 | 580 | 580 | 10,000 |
| 1992/11/04 | 590 | 590 | 590 | 590 | 6,000 |
| 1992/11/02 | 600 | 600 | 590 | 590 | 2,000 |
| 1992/10/30 | 591 | 600 | 591 | 600 | 6,000 |
| 1992/10/29 | 600 | 600 | 590 | 590 | 7,000 |
| 1992/10/28 | 600 | 600 | 599 | 600 | 9,000 |
| 1992/10/27 | 600 | 600 | 600 | 600 | 9,000 |
| 1992/10/26 | 605 | 605 | 600 | 600 | 11,000 |
| 1992/10/23 | 610 | 610 | 610 | 610 | 4,000 |
| 1992/10/22 | 630 | 650 | 620 | 620 | 17,000 |
| 1992/10/20 | 610 | 610 | 600 | 600 | 3,000 |
| 1992/10/19 | 640 | 640 | 620 | 620 | 18,000 |
| 1992/10/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1992/10/15 | 640 | 640 | 635 | 635 | 7,000 |
| 1992/10/14 | 640 | 640 | 640 | 640 | 3,000 |
| 1992/10/13 | 660 | 660 | 640 | 640 | 6,000 |
| 1992/10/12 | 680 | 680 | 680 | 680 | 2,000 |
| 1992/10/09 | 700 | 700 | 700 | 700 | 3,000 |
| 1992/10/08 | 690 | 700 | 680 | 700 | 5,000 |
| 1992/10/07 | 719 | 719 | 700 | 700 | 3,000 |
| 1992/10/06 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/10/05 | 700 | 720 | 700 | 720 | 6,000 |
| 1992/10/02 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/09/30 | 690 | 690 | 690 | 690 | 2,000 |
| 1992/09/29 | 700 | 700 | 690 | 690 | 4,000 |
| 1992/09/28 | 720 | 720 | 720 | 720 | 3,000 |
| 1992/09/25 | 750 | 750 | 725 | 735 | 14,000 |
| 1992/09/24 | 799 | 799 | 780 | 780 | 5,000 |
| 1992/09/22 | 889 | 889 | 870 | 870 | 12,000 |
| 1992/09/21 | 930 | 930 | 898 | 898 | 23,000 |
| 1992/09/18 | 900 | 900 | 900 | 900 | 34,000 |
| 1992/09/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/09/14 | 800 | 800 | 800 | 800 | 4,000 |
| 1992/09/11 | 810 | 810 | 800 | 800 | 5,000 |
| 1992/09/10 | 810 | 810 | 800 | 800 | 4,000 |
| 1992/09/09 | 860 | 860 | 800 | 800 | 2,000 |
| 1992/09/08 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/09/07 | 900 | 900 | 860 | 860 | 33,000 |
| 1992/09/04 | 899 | 899 | 869 | 869 | 4,000 |
| 1992/09/03 | 910 | 920 | 900 | 900 | 5,000 |
| 1992/09/02 | 910 | 920 | 910 | 920 | 3,000 |
| 1992/09/01 | 910 | 950 | 910 | 950 | 10,000 |
| 1992/08/31 | 910 | 920 | 900 | 910 | 23,000 |
| 1992/08/28 | 870 | 920 | 870 | 910 | 13,000 |
| 1992/08/27 | 850 | 870 | 850 | 870 | 13,000 |
| 1992/08/26 | 899 | 900 | 850 | 850 | 17,000 |
| 1992/08/25 | 861 | 920 | 851 | 900 | 30,000 |
| 1992/08/21 | 741 | 741 | 741 | 741 | 7,000 |
| 1992/08/20 | 595 | 641 | 595 | 641 | 7,000 |
| 1992/08/19 | 550 | 595 | 531 | 595 | 13,000 |
| 1992/08/18 | 560 | 560 | 550 | 550 | 4,000 |
| 1992/08/17 | 550 | 560 | 550 | 560 | 2,000 |
| 1992/08/14 | 520 | 530 | 520 | 530 | 4,000 |
| 1992/08/13 | 500 | 510 | 500 | 510 | 8,000 |
| 1992/08/12 | 510 | 510 | 500 | 500 | 9,000 |
| 1992/08/11 | 503 | 532 | 499 | 532 | 35,000 |
| 1992/08/10 | 550 | 550 | 510 | 510 | 12,000 |
| 1992/08/07 | 590 | 590 | 550 | 550 | 6,000 |
| 1992/08/06 | 613 | 613 | 600 | 600 | 27,000 |
| 1992/08/05 | 612 | 620 | 612 | 612 | 10,000 |
| 1992/08/04 | 620 | 620 | 616 | 616 | 8,000 |
| 1992/08/03 | 620 | 620 | 620 | 620 | 4,000 |
| 1992/07/31 | 610 | 610 | 610 | 610 | 1,000 |
| 1992/07/30 | 631 | 631 | 610 | 620 | 9,000 |
| 1992/07/29 | 620 | 621 | 620 | 621 | 8,000 |
| 1992/07/28 | 620 | 620 | 620 | 620 | 3,000 |
| 1992/07/27 | 700 | 700 | 660 | 660 | 5,000 |
| 1992/07/24 | 671 | 671 | 659 | 660 | 14,000 |
| 1992/07/23 | 720 | 720 | 660 | 660 | 12,000 |
| 1992/07/22 | 820 | 820 | 720 | 720 | 21,000 |
| 1992/07/21 | 800 | 800 | 800 | 800 | 5,000 |
| 1992/07/20 | 821 | 821 | 821 | 821 | 1,000 |
| 1992/07/17 | 840 | 840 | 830 | 830 | 3,000 |
| 1992/07/16 | 851 | 851 | 850 | 850 | 7,000 |
| 1992/07/15 | 853 | 855 | 851 | 851 | 5,000 |
| 1992/07/14 | 851 | 853 | 851 | 853 | 4,000 |
| 1992/07/13 | 880 | 880 | 850 | 850 | 6,000 |
| 1992/07/10 | 895 | 900 | 895 | 900 | 5,000 |
| 1992/07/09 | 895 | 895 | 895 | 895 | 1,000 |
| 1992/07/08 | 910 | 910 | 910 | 910 | 4,000 |
| 1992/07/07 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/07/06 | 890 | 910 | 890 | 910 | 13,000 |
| 1992/07/03 | 900 | 900 | 880 | 880 | 5,000 |
| 1992/07/02 | 899 | 899 | 899 | 899 | 1,000 |
| 1992/07/01 | 860 | 870 | 860 | 870 | 2,000 |
| 1992/06/30 | 850 | 860 | 850 | 860 | 3,000 |
| 1992/06/29 | 880 | 880 | 840 | 840 | 9,000 |
| 1992/06/26 | 900 | 910 | 900 | 900 | 7,000 |
| 1992/06/25 | 889 | 890 | 851 | 890 | 10,000 |
| 1992/06/24 | 920 | 930 | 890 | 890 | 21,000 |
| 1992/06/23 | 930 | 930 | 930 | 930 | 7,000 |
| 1992/06/22 | 1,000 | 1,000 | 985 | 985 | 15,000 |
| 1992/06/19 | 950 | 961 | 950 | 961 | 6,000 |
| 1992/06/18 | 1,000 | 1,000 | 989 | 989 | 8,000 |
| 1992/06/17 | 985 | 1,000 | 985 | 990 | 8,000 |
| 1992/06/16 | 1,050 | 1,050 | 980 | 985 | 20,000 |
| 1992/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/06/10 | 1,100 | 1,170 | 1,100 | 1,170 | 16,000 |
| 1992/06/09 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1992/06/08 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1992/06/05 | 1,010 | 1,040 | 1,010 | 1,020 | 8,000 |
| 1992/06/04 | 1,050 | 1,050 | 1,000 | 1,000 | 24,000 |
| 1992/06/03 | 1,100 | 1,100 | 1,050 | 1,050 | 12,000 |
| 1992/06/02 | 1,100 | 1,120 | 1,090 | 1,120 | 22,000 |
| 1992/06/01 | 1,140 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1992/05/29 | 1,130 | 1,160 | 1,130 | 1,150 | 8,000 |
| 1992/05/28 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 |
| 1992/05/27 | 1,180 | 1,180 | 1,160 | 1,160 | 9,000 |
| 1992/05/26 | 1,190 | 1,200 | 1,160 | 1,160 | 16,000 |
| 1992/05/25 | 1,360 | 1,360 | 1,250 | 1,260 | 79,000 |
| 1992/05/21 | 1,290 | 1,290 | 1,260 | 1,260 | 9,000 |
| 1992/05/20 | 1,290 | 1,340 | 1,260 | 1,300 | 37,000 |
| 1992/05/19 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 |
| 1992/05/18 | 1,290 | 1,300 | 1,270 | 1,270 | 11,000 |
| 1992/05/15 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 |
| 1992/05/14 | 1,310 | 1,360 | 1,300 | 1,300 | 26,000 |
| 1992/05/13 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 |
| 1992/05/12 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 |
| 1992/05/11 | 1,290 | 1,320 | 1,280 | 1,300 | 23,000 |
| 1992/05/08 | 1,270 | 1,340 | 1,250 | 1,340 | 24,000 |
| 1992/05/07 | 1,400 | 1,400 | 1,250 | 1,250 | 38,000 |
| 1992/05/06 | 1,250 | 1,450 | 1,250 | 1,430 | 44,000 |
| 1992/05/01 | 1,140 | 1,250 | 1,130 | 1,250 | 54,000 |
| 1992/04/30 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 1992/04/28 | 1,120 | 1,130 | 1,070 | 1,120 | 25,000 |
| 1992/04/27 | 1,100 | 1,130 | 1,090 | 1,130 | 8,000 |
| 1992/04/24 | 1,150 | 1,150 | 1,050 | 1,140 | 33,000 |
| 1992/04/23 | 1,040 | 1,140 | 1,010 | 1,140 | 16,000 |
| 1992/04/22 | 1,000 | 1,080 | 1,000 | 1,080 | 77,000 |
| 1992/04/21 | 1,050 | 1,070 | 1,040 | 1,050 | 7,000 |
| 1992/04/20 | 1,050 | 1,070 | 1,050 | 1,070 | 13,000 |
| 1992/04/17 | 1,100 | 1,100 | 1,030 | 1,050 | 34,000 |
| 1992/04/16 | 1,010 | 1,140 | 1,000 | 1,100 | 22,000 |
| 1992/04/15 | 1,020 | 1,040 | 1,000 | 1,000 | 29,000 |
| 1992/04/14 | 999 | 1,010 | 980 | 1,000 | 46,000 |
| 1992/04/13 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 1992/04/10 | 1,000 | 1,040 | 980 | 1,040 | 30,000 |
| 1992/04/09 | 980 | 990 | 980 | 990 | 19,000 |
| 1992/04/08 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 |
| 1992/04/07 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1992/04/06 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1992/04/03 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 |
| 1992/04/02 | 1,060 | 1,080 | 1,050 | 1,080 | 24,000 |
| 1992/04/01 | 1,120 | 1,120 | 1,060 | 1,060 | 24,000 |
| 1992/03/31 | 1,130 | 1,210 | 1,120 | 1,120 | 29,000 |
| 1992/03/30 | 1,070 | 1,120 | 1,070 | 1,120 | 7,000 |
| 1992/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1992/03/26 | 1,060 | 1,080 | 1,050 | 1,080 | 9,000 |
| 1992/03/25 | 1,050 | 1,090 | 1,050 | 1,050 | 30,000 |
| 1992/03/24 | 1,050 | 1,060 | 1,020 | 1,050 | 33,000 |
| 1992/03/23 | 1,040 | 1,100 | 1,040 | 1,040 | 23,000 |
| 1992/03/19 | 991 | 1,020 | 991 | 1,000 | 19,000 |
| 1992/03/18 | 1,010 | 1,010 | 980 | 980 | 12,000 |
| 1992/03/17 | 1,040 | 1,040 | 1,000 | 1,020 | 25,000 |
| 1992/03/16 | 1,100 | 1,100 | 1,000 | 1,060 | 11,000 |
| 1992/03/13 | 1,150 | 1,150 | 1,100 | 1,150 | 6,000 |
| 1992/03/12 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1992/03/10 | 1,180 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1992/03/09 | 1,150 | 1,180 | 1,140 | 1,180 | 8,000 |
| 1992/03/06 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 |
| 1992/03/05 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 1992/03/04 | 1,250 | 1,250 | 1,210 | 1,220 | 20,000 |
| 1992/03/03 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 |
| 1992/03/02 | 1,260 | 1,280 | 1,260 | 1,260 | 13,000 |
| 1992/02/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1992/02/27 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1992/02/26 | 1,260 | 1,270 | 1,250 | 1,270 | 4,000 |
| 1992/02/25 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1992/02/24 | 1,300 | 1,300 | 1,270 | 1,280 | 7,000 |
| 1992/02/21 | 1,270 | 1,350 | 1,260 | 1,350 | 25,000 |
| 1992/02/20 | 1,300 | 1,310 | 1,280 | 1,280 | 6,000 |
| 1992/02/19 | 1,330 | 1,350 | 1,310 | 1,310 | 5,000 |
| 1992/02/18 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1992/02/17 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1992/02/14 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 |
| 1992/02/13 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 |
| 1992/02/12 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 |
| 1992/02/10 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 |
| 1992/02/07 | 1,390 | 1,400 | 1,350 | 1,390 | 23,000 |
| 1992/02/06 | 1,350 | 1,400 | 1,350 | 1,400 | 23,000 |
| 1992/02/05 | 1,350 | 1,350 | 1,310 | 1,310 | 11,000 |
| 1992/02/04 | 1,330 | 1,350 | 1,320 | 1,350 | 3,000 |
| 1992/02/03 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 |
| 1992/01/31 | 1,260 | 1,300 | 1,250 | 1,270 | 23,000 |
| 1992/01/30 | 1,240 | 1,260 | 1,240 | 1,260 | 11,000 |
| 1992/01/29 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
| 1992/01/28 | 1,300 | 1,350 | 1,280 | 1,280 | 9,000 |
| 1992/01/24 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 |
| 1992/01/23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1992/01/22 | 1,300 | 1,350 | 1,300 | 1,350 | 26,000 |
| 1992/01/21 | 1,360 | 1,400 | 1,350 | 1,350 | 34,000 |
| 1992/01/20 | 1,390 | 1,390 | 1,360 | 1,360 | 5,000 |
| 1992/01/17 | 1,360 | 1,400 | 1,360 | 1,400 | 9,000 |
| 1992/01/16 | 1,390 | 1,400 | 1,350 | 1,400 | 13,000 |
| 1992/01/14 | 1,400 | 1,400 | 1,380 | 1,400 | 12,000 |
| 1992/01/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/01/10 | 1,400 | 1,480 | 1,400 | 1,480 | 3,000 |
| 1992/01/08 | 1,530 | 1,530 | 1,520 | 1,520 | 16,000 |
| 1992/01/07 | 1,440 | 1,560 | 1,440 | 1,560 | 26,000 |
| 1992/01/06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |