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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/12/29 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1993/12/28 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1993/12/27 | 1,070 | 1,100 | 1,050 | 1,100 | 32,000 |
| 1993/12/24 | 1,100 | 1,120 | 1,050 | 1,050 | 44,000 |
| 1993/12/22 | 1,140 | 1,140 | 1,060 | 1,070 | 14,000 |
| 1993/12/21 | 1,100 | 1,100 | 1,040 | 1,100 | 86,000 |
| 1993/12/20 | 1,160 | 1,160 | 1,080 | 1,100 | 58,000 |
| 1993/12/17 | 1,200 | 1,200 | 1,150 | 1,160 | 23,000 |
| 1993/12/16 | 1,200 | 1,200 | 1,130 | 1,200 | 207,000 |
| 1993/12/15 | 1,150 | 1,160 | 1,120 | 1,160 | 34,000 |
| 1993/12/14 | 1,150 | 1,150 | 1,130 | 1,150 | 36,000 |
| 1993/12/13 | 1,110 | 1,160 | 1,110 | 1,150 | 32,000 |
| 1993/12/10 | 1,150 | 1,150 | 1,050 | 1,070 | 95,000 |
| 1993/12/09 | 1,100 | 1,130 | 1,100 | 1,130 | 115,000 |
| 1993/12/08 | 1,050 | 1,050 | 1,000 | 1,030 | 114,000 |
| 1993/12/07 | 1,050 | 1,100 | 1,050 | 1,060 | 74,000 |
| 1993/12/06 | 1,100 | 1,100 | 1,080 | 1,100 | 44,000 |
| 1993/12/03 | 1,230 | 1,240 | 1,170 | 1,200 | 45,000 |
| 1993/12/02 | 1,110 | 1,250 | 1,110 | 1,250 | 184,000 |
| 1993/12/01 | 1,000 | 1,050 | 1,000 | 1,050 | 71,000 |
| 1993/11/30 | 880 | 950 | 880 | 950 | 33,000 |
| 1993/11/29 | 900 | 900 | 810 | 850 | 49,000 |
| 1993/11/26 | 1,010 | 1,020 | 910 | 910 | 72,000 |
| 1993/11/25 | 1,010 | 1,030 | 1,010 | 1,010 | 32,000 |
| 1993/11/24 | 1,110 | 1,110 | 1,030 | 1,030 | 41,000 |
| 1993/11/22 | 1,190 | 1,200 | 1,110 | 1,110 | 19,000 |
| 1993/11/19 | 1,240 | 1,240 | 1,190 | 1,200 | 22,000 |
| 1993/11/18 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1993/11/17 | 1,250 | 1,250 | 1,200 | 1,250 | 32,000 |
| 1993/11/16 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 |
| 1993/11/15 | 1,250 | 1,290 | 1,240 | 1,290 | 30,000 |
| 1993/11/12 | 1,210 | 1,240 | 1,200 | 1,200 | 92,000 |
| 1993/11/11 | 1,250 | 1,250 | 1,200 | 1,200 | 40,000 |
| 1993/11/10 | 1,280 | 1,280 | 1,230 | 1,270 | 26,000 |
| 1993/11/09 | 1,340 | 1,350 | 1,280 | 1,280 | 43,000 |
| 1993/11/08 | 1,330 | 1,340 | 1,310 | 1,340 | 14,000 |
| 1993/11/05 | 1,370 | 1,370 | 1,340 | 1,340 | 47,000 |
| 1993/11/04 | 1,360 | 1,390 | 1,350 | 1,370 | 21,000 |
| 1993/11/02 | 1,360 | 1,380 | 1,350 | 1,350 | 26,000 |
| 1993/11/01 | 1,400 | 1,400 | 1,380 | 1,380 | 32,000 |
| 1993/10/29 | 1,400 | 1,420 | 1,400 | 1,420 | 25,000 |
| 1993/10/28 | 1,360 | 1,450 | 1,360 | 1,400 | 29,000 |
| 1993/10/27 | 1,330 | 1,360 | 1,330 | 1,360 | 36,000 |
| 1993/10/26 | 1,350 | 1,360 | 1,350 | 1,350 | 28,000 |
| 1993/10/25 | 1,420 | 1,430 | 1,350 | 1,360 | 25,000 |
| 1993/10/22 | 1,480 | 1,480 | 1,430 | 1,440 | 114,000 |
| 1993/10/21 | 1,450 | 1,500 | 1,440 | 1,500 | 8,000 |
| 1993/10/20 | 1,460 | 1,470 | 1,450 | 1,470 | 28,000 |
| 1993/10/19 | 1,460 | 1,480 | 1,460 | 1,460 | 15,000 |
| 1993/10/18 | 1,510 | 1,510 | 1,460 | 1,460 | 12,000 |
| 1993/10/15 | 1,520 | 1,520 | 1,500 | 1,500 | 15,000 |
| 1993/10/14 | 1,560 | 1,560 | 1,510 | 1,520 | 32,000 |
| 1993/10/13 | 1,580 | 1,580 | 1,510 | 1,560 | 12,000 |
| 1993/10/12 | 1,620 | 1,630 | 1,600 | 1,610 | 47,000 |
| 1993/10/08 | 1,600 | 1,620 | 1,600 | 1,610 | 87,000 |
| 1993/10/07 | 1,600 | 1,610 | 1,580 | 1,600 | 48,000 |
| 1993/10/06 | 1,580 | 1,600 | 1,570 | 1,600 | 64,000 |
| 1993/10/05 | 1,590 | 1,600 | 1,540 | 1,590 | 23,000 |
| 1993/10/04 | 1,530 | 1,630 | 1,530 | 1,600 | 53,000 |
| 1993/10/01 | 1,620 | 1,620 | 1,560 | 1,560 | 91,000 |
| 1993/09/30 | 1,610 | 1,640 | 1,590 | 1,620 | 165,000 |
| 1993/09/29 | 1,620 | 1,620 | 1,590 | 1,600 | 128,000 |
| 1993/09/28 | 1,610 | 1,630 | 1,570 | 1,600 | 194,000 |
| 1993/09/27 | 1,580 | 1,630 | 1,550 | 1,590 | 181,000 |
| 1993/09/24 | 1,500 | 1,580 | 1,500 | 1,550 | 118,000 |
| 1993/09/22 | 1,500 | 1,510 | 1,460 | 1,500 | 165,000 |
| 1993/09/21 | 1,540 | 1,560 | 1,520 | 1,520 | 94,000 |
| 1993/09/20 | 1,550 | 1,560 | 1,530 | 1,530 | 39,000 |
| 1993/09/17 | 1,510 | 1,540 | 1,500 | 1,540 | 112,000 |
| 1993/09/16 | 1,600 | 1,600 | 1,540 | 1,550 | 67,000 |
| 1993/09/14 | 1,640 | 1,650 | 1,580 | 1,580 | 123,000 |
| 1993/09/13 | 1,650 | 1,670 | 1,580 | 1,620 | 176,000 |
| 1993/09/10 | 1,530 | 1,700 | 1,530 | 1,650 | 1,424,000 |
| 1993/09/09 | 1,470 | 1,530 | 1,470 | 1,520 | 493,000 |
| 1993/09/08 | 1,460 | 1,470 | 1,440 | 1,470 | 156,000 |
| 1993/09/07 | 1,470 | 1,480 | 1,430 | 1,440 | 335,000 |
| 1993/09/06 | 1,370 | 1,480 | 1,360 | 1,450 | 526,000 |
| 1993/09/03 | 1,340 | 1,400 | 1,300 | 1,370 | 215,000 |
| 1993/09/02 | 1,320 | 1,340 | 1,310 | 1,340 | 103,000 |
| 1993/09/01 | 1,300 | 1,320 | 1,300 | 1,300 | 106,000 |
| 1993/08/31 | 1,320 | 1,330 | 1,290 | 1,320 | 101,000 |
| 1993/08/30 | 1,300 | 1,330 | 1,290 | 1,320 | 149,000 |
| 1993/08/27 | 1,280 | 1,320 | 1,280 | 1,300 | 102,000 |
| 1993/08/26 | 1,260 | 1,300 | 1,260 | 1,300 | 32,000 |
| 1993/08/25 | 1,270 | 1,280 | 1,250 | 1,250 | 15,000 |
| 1993/08/24 | 1,310 | 1,310 | 1,250 | 1,250 | 14,000 |
| 1993/08/23 | 1,310 | 1,310 | 1,300 | 1,310 | 25,000 |
| 1993/08/20 | 1,330 | 1,330 | 1,320 | 1,320 | 39,000 |
| 1993/08/19 | 1,320 | 1,350 | 1,320 | 1,330 | 195,000 |
| 1993/08/18 | 1,280 | 1,340 | 1,270 | 1,320 | 212,000 |
| 1993/08/17 | 1,290 | 1,300 | 1,270 | 1,270 | 26,000 |
| 1993/08/16 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1993/08/13 | 1,340 | 1,350 | 1,300 | 1,350 | 122,000 |
| 1993/08/12 | 1,320 | 1,350 | 1,310 | 1,350 | 219,000 |
| 1993/08/11 | 1,270 | 1,300 | 1,250 | 1,300 | 270,000 |
| 1993/08/10 | 1,170 | 1,260 | 1,160 | 1,250 | 74,000 |
| 1993/08/09 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1993/08/06 | 1,150 | 1,150 | 1,140 | 1,150 | 17,000 |
| 1993/08/05 | 1,170 | 1,170 | 1,150 | 1,150 | 17,000 |
| 1993/08/04 | 1,190 | 1,200 | 1,160 | 1,160 | 27,000 |
| 1993/08/03 | 1,160 | 1,180 | 1,160 | 1,170 | 24,000 |
| 1993/08/02 | 1,180 | 1,180 | 1,150 | 1,150 | 31,000 |
| 1993/07/30 | 1,180 | 1,180 | 1,150 | 1,180 | 42,000 |
| 1993/07/29 | 1,100 | 1,200 | 1,100 | 1,170 | 32,000 |
| 1993/07/28 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1993/07/27 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1993/07/26 | 1,140 | 1,140 | 1,050 | 1,080 | 35,000 |
| 1993/07/23 | 1,170 | 1,170 | 1,100 | 1,150 | 60,000 |
| 1993/07/22 | 1,190 | 1,190 | 1,170 | 1,190 | 14,000 |
| 1993/07/21 | 1,190 | 1,200 | 1,170 | 1,180 | 16,000 |
| 1993/07/20 | 1,180 | 1,180 | 1,170 | 1,180 | 26,000 |
| 1993/07/19 | 1,240 | 1,240 | 1,130 | 1,150 | 33,000 |
| 1993/07/16 | 1,250 | 1,250 | 1,220 | 1,220 | 28,000 |
| 1993/07/15 | 1,300 | 1,300 | 1,250 | 1,250 | 40,000 |
| 1993/07/14 | 1,340 | 1,340 | 1,320 | 1,320 | 28,000 |
| 1993/07/13 | 1,350 | 1,360 | 1,340 | 1,350 | 30,000 |
| 1993/07/12 | 1,310 | 1,350 | 1,310 | 1,350 | 116,000 |
| 1993/07/09 | 1,250 | 1,310 | 1,240 | 1,310 | 47,000 |
| 1993/07/08 | 1,270 | 1,280 | 1,250 | 1,250 | 27,000 |
| 1993/07/07 | 1,250 | 1,270 | 1,250 | 1,270 | 21,000 |
| 1993/07/06 | 1,250 | 1,250 | 1,230 | 1,240 | 24,000 |
| 1993/07/05 | 1,270 | 1,270 | 1,240 | 1,240 | 13,000 |
| 1993/07/02 | 1,280 | 1,280 | 1,270 | 1,270 | 23,000 |
| 1993/07/01 | 1,260 | 1,290 | 1,260 | 1,270 | 25,000 |
| 1993/06/30 | 1,270 | 1,270 | 1,250 | 1,260 | 56,000 |
| 1993/06/29 | 1,290 | 1,290 | 1,270 | 1,270 | 23,000 |
| 1993/06/28 | 1,290 | 1,310 | 1,280 | 1,290 | 26,000 |
| 1993/06/25 | 1,320 | 1,330 | 1,300 | 1,300 | 20,000 |
| 1993/06/24 | 1,320 | 1,340 | 1,310 | 1,320 | 34,000 |
| 1993/06/23 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 |
| 1993/06/22 | 1,250 | 1,280 | 1,250 | 1,270 | 69,000 |
| 1993/06/21 | 1,350 | 1,370 | 1,250 | 1,250 | 14,000 |
| 1993/06/18 | 1,330 | 1,390 | 1,300 | 1,390 | 25,000 |
| 1993/06/17 | 1,340 | 1,340 | 1,310 | 1,310 | 20,000 |
| 1993/06/16 | 1,400 | 1,400 | 1,320 | 1,330 | 13,000 |
| 1993/06/15 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 |
| 1993/06/14 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 |
| 1993/06/11 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 |
| 1993/06/10 | 1,500 | 1,500 | 1,450 | 1,450 | 29,000 |
| 1993/06/08 | 1,460 | 1,460 | 1,400 | 1,400 | 45,000 |
| 1993/06/07 | 1,510 | 1,520 | 1,460 | 1,470 | 21,000 |
| 1993/06/04 | 1,500 | 1,550 | 1,500 | 1,510 | 19,000 |
| 1993/06/03 | 1,450 | 1,470 | 1,440 | 1,470 | 33,000 |
| 1993/06/02 | 1,460 | 1,460 | 1,410 | 1,430 | 64,000 |
| 1993/06/01 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 |
| 1993/05/31 | 1,580 | 1,580 | 1,470 | 1,500 | 35,000 |
| 1993/05/28 | 1,500 | 1,600 | 1,500 | 1,570 | 46,000 |
| 1993/05/27 | 1,550 | 1,570 | 1,440 | 1,440 | 45,000 |
| 1993/05/26 | 1,550 | 1,570 | 1,550 | 1,550 | 18,000 |
| 1993/05/25 | 1,590 | 1,600 | 1,550 | 1,550 | 21,000 |
| 1993/05/24 | 1,560 | 1,630 | 1,530 | 1,600 | 33,000 |
| 1993/05/21 | 1,540 | 1,590 | 1,540 | 1,590 | 31,000 |
| 1993/05/20 | 1,500 | 1,600 | 1,500 | 1,600 | 71,000 |
| 1993/05/19 | 1,570 | 1,580 | 1,530 | 1,580 | 33,000 |
| 1993/05/18 | 1,640 | 1,640 | 1,570 | 1,600 | 153,000 |
| 1993/05/17 | 1,650 | 1,670 | 1,600 | 1,630 | 68,000 |
| 1993/05/14 | 1,640 | 1,650 | 1,580 | 1,650 | 197,000 |
| 1993/05/13 | 1,510 | 1,680 | 1,480 | 1,650 | 389,000 |
| 1993/05/12 | 1,550 | 1,550 | 1,500 | 1,500 | 68,000 |
| 1993/05/11 | 1,520 | 1,620 | 1,500 | 1,550 | 284,000 |
| 1993/05/10 | 1,470 | 1,520 | 1,450 | 1,520 | 147,000 |
| 1993/05/07 | 1,450 | 1,490 | 1,420 | 1,450 | 94,000 |
| 1993/05/06 | 1,360 | 1,450 | 1,360 | 1,440 | 102,000 |
| 1993/04/30 | 1,360 | 1,360 | 1,330 | 1,340 | 24,000 |
| 1993/04/28 | 1,360 | 1,370 | 1,310 | 1,360 | 38,000 |
| 1993/04/27 | 1,280 | 1,340 | 1,280 | 1,320 | 58,000 |
| 1993/04/26 | 1,320 | 1,320 | 1,240 | 1,240 | 11,000 |
| 1993/04/23 | 1,240 | 1,330 | 1,240 | 1,320 | 23,000 |
| 1993/04/22 | 1,290 | 1,290 | 1,200 | 1,200 | 36,000 |
| 1993/04/21 | 1,350 | 1,350 | 1,290 | 1,330 | 29,000 |
| 1993/04/20 | 1,280 | 1,390 | 1,280 | 1,350 | 106,000 |
| 1993/04/19 | 1,280 | 1,300 | 1,200 | 1,260 | 37,000 |
| 1993/04/16 | 1,380 | 1,390 | 1,280 | 1,330 | 21,000 |
| 1993/04/15 | 1,410 | 1,420 | 1,360 | 1,390 | 41,000 |
| 1993/04/14 | 1,480 | 1,480 | 1,400 | 1,450 | 25,000 |
| 1993/04/13 | 1,410 | 1,490 | 1,390 | 1,480 | 37,000 |
| 1993/04/12 | 1,530 | 1,540 | 1,400 | 1,420 | 77,000 |
| 1993/04/09 | 1,500 | 1,500 | 1,500 | 1,500 | 133,000 |
| 1993/04/08 | 1,200 | 1,300 | 1,190 | 1,300 | 58,000 |
| 1993/04/07 | 1,190 | 1,200 | 1,160 | 1,160 | 29,000 |
| 1993/04/06 | 1,260 | 1,260 | 1,180 | 1,200 | 27,000 |
| 1993/04/05 | 1,200 | 1,240 | 1,180 | 1,240 | 52,000 |
| 1993/04/02 | 1,200 | 1,210 | 1,180 | 1,180 | 82,000 |
| 1993/04/01 | 1,120 | 1,150 | 1,110 | 1,140 | 33,000 |
| 1993/03/31 | 1,150 | 1,230 | 1,100 | 1,150 | 130,000 |
| 1993/03/30 | 1,150 | 1,200 | 1,110 | 1,150 | 111,000 |
| 1993/03/29 | 951 | 1,050 | 951 | 1,050 | 65,000 |
| 1993/03/26 | 900 | 969 | 900 | 950 | 64,000 |
| 1993/03/25 | 910 | 910 | 890 | 890 | 22,000 |
| 1993/03/24 | 930 | 930 | 922 | 922 | 23,000 |
| 1993/03/23 | 955 | 955 | 940 | 940 | 26,000 |
| 1993/03/22 | 950 | 971 | 940 | 954 | 49,000 |
| 1993/03/19 | 931 | 940 | 907 | 940 | 108,000 |
| 1993/03/18 | 820 | 890 | 820 | 890 | 160,000 |
| 1993/03/17 | 795 | 800 | 790 | 790 | 19,000 |
| 1993/03/16 | 799 | 799 | 790 | 795 | 11,000 |
| 1993/03/15 | 819 | 819 | 800 | 800 | 4,000 |
| 1993/03/12 | 811 | 820 | 809 | 820 | 23,000 |
| 1993/03/11 | 809 | 839 | 809 | 830 | 138,000 |
| 1993/03/10 | 805 | 820 | 800 | 810 | 66,000 |
| 1993/03/09 | 750 | 810 | 750 | 800 | 136,000 |
| 1993/03/08 | 700 | 750 | 690 | 740 | 32,000 |
| 1993/03/05 | 700 | 700 | 690 | 700 | 19,000 |
| 1993/03/04 | 700 | 701 | 700 | 700 | 9,000 |
| 1993/03/03 | 749 | 749 | 720 | 720 | 10,000 |
| 1993/03/01 | 760 | 760 | 750 | 750 | 4,000 |
| 1993/02/26 | 770 | 770 | 750 | 769 | 9,000 |
| 1993/02/25 | 780 | 790 | 775 | 775 | 17,000 |
| 1993/02/24 | 800 | 800 | 790 | 795 | 19,000 |
| 1993/02/23 | 820 | 820 | 800 | 800 | 21,000 |
| 1993/02/22 | 800 | 810 | 800 | 802 | 44,000 |
| 1993/02/19 | 790 | 800 | 786 | 800 | 35,000 |
| 1993/02/18 | 790 | 790 | 780 | 780 | 25,000 |
| 1993/02/17 | 765 | 780 | 750 | 780 | 43,000 |
| 1993/02/16 | 810 | 810 | 760 | 770 | 40,000 |
| 1993/02/15 | 820 | 831 | 800 | 805 | 143,000 |
| 1993/02/12 | 751 | 820 | 751 | 800 | 241,000 |
| 1993/02/10 | 710 | 751 | 695 | 751 | 212,000 |
| 1993/02/09 | 690 | 710 | 690 | 705 | 42,000 |
| 1993/02/08 | 680 | 690 | 680 | 690 | 13,000 |
| 1993/02/05 | 690 | 690 | 690 | 690 | 9,000 |
| 1993/02/04 | 690 | 695 | 680 | 680 | 12,000 |
| 1993/02/03 | 700 | 700 | 680 | 690 | 9,000 |
| 1993/02/02 | 730 | 730 | 700 | 700 | 8,000 |
| 1993/02/01 | 720 | 730 | 720 | 730 | 9,000 |
| 1993/01/29 | 685 | 701 | 685 | 700 | 29,000 |
| 1993/01/28 | 640 | 650 | 640 | 650 | 4,000 |
| 1993/01/27 | 650 | 650 | 650 | 650 | 10,000 |
| 1993/01/26 | 650 | 650 | 630 | 630 | 2,000 |
| 1993/01/25 | 650 | 650 | 650 | 650 | 6,000 |
| 1993/01/22 | 649 | 650 | 620 | 650 | 18,000 |
| 1993/01/21 | 640 | 640 | 639 | 639 | 2,000 |
| 1993/01/20 | 642 | 642 | 630 | 630 | 12,000 |
| 1993/01/19 | 641 | 641 | 640 | 640 | 6,000 |
| 1993/01/18 | 660 | 660 | 640 | 640 | 16,000 |
| 1993/01/14 | 660 | 660 | 655 | 655 | 3,000 |
| 1993/01/13 | 680 | 700 | 680 | 680 | 6,000 |
| 1993/01/12 | 680 | 680 | 680 | 680 | 2,000 |
| 1993/01/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1993/01/08 | 700 | 700 | 700 | 700 | 2,000 |
| 1993/01/06 | 659 | 660 | 659 | 660 | 3,000 |
| 1993/01/05 | 660 | 660 | 650 | 660 | 4,000 |
| 1993/01/04 | 724 | 724 | 700 | 700 | 4,000 |