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 |
---|---|---|---|---|---|
1995/12/29 | 780 | 784 | 778 | 784 | 5,000 |
1995/12/28 | 790 | 790 | 756 | 780 | 38,000 |
1995/12/27 | 765 | 790 | 765 | 787 | 78,000 |
1995/12/26 | 740 | 763 | 740 | 758 | 27,000 |
1995/12/25 | 735 | 740 | 735 | 740 | 19,000 |
1995/12/22 | 735 | 735 | 730 | 735 | 31,000 |
1995/12/21 | 740 | 748 | 730 | 740 | 16,000 |
1995/12/20 | 720 | 750 | 709 | 748 | 26,000 |
1995/12/19 | 730 | 730 | 709 | 709 | 11,000 |
1995/12/18 | 743 | 750 | 730 | 730 | 27,000 |
1995/12/15 | 721 | 743 | 721 | 743 | 40,000 |
1995/12/14 | 710 | 730 | 710 | 719 | 21,000 |
1995/12/13 | 700 | 710 | 691 | 710 | 14,000 |
1995/12/12 | 710 | 712 | 689 | 689 | 55,000 |
1995/12/11 | 743 | 743 | 720 | 723 | 16,000 |
1995/12/08 | 743 | 745 | 743 | 743 | 14,000 |
1995/12/07 | 750 | 760 | 730 | 745 | 38,000 |
1995/12/06 | 760 | 768 | 760 | 765 | 46,000 |
1995/12/05 | 780 | 780 | 755 | 760 | 47,000 |
1995/12/04 | 760 | 790 | 760 | 780 | 99,000 |
1995/12/01 | 711 | 751 | 711 | 751 | 69,000 |
1995/11/30 | 700 | 710 | 700 | 705 | 10,000 |
1995/11/29 | 705 | 710 | 700 | 700 | 29,000 |
1995/11/28 | 700 | 709 | 680 | 701 | 56,000 |
1995/11/27 | 681 | 698 | 680 | 690 | 19,000 |
1995/11/24 | 699 | 699 | 675 | 680 | 22,000 |
1995/11/22 | 670 | 710 | 669 | 690 | 72,000 |
1995/11/21 | 630 | 670 | 625 | 670 | 31,000 |
1995/11/20 | 620 | 645 | 620 | 630 | 17,000 |
1995/11/17 | 610 | 620 | 601 | 620 | 14,000 |
1995/11/16 | 610 | 610 | 610 | 610 | 1,000 |
1995/11/15 | 601 | 601 | 596 | 596 | 14,000 |
1995/11/14 | 609 | 611 | 600 | 601 | 18,000 |
1995/11/13 | 615 | 615 | 601 | 609 | 26,000 |
1995/11/10 | 620 | 620 | 610 | 615 | 60,000 |
1995/11/09 | 619 | 620 | 615 | 620 | 11,000 |
1995/11/08 | 621 | 621 | 610 | 620 | 15,000 |
1995/11/07 | 620 | 630 | 610 | 630 | 23,000 |
1995/11/06 | 640 | 640 | 625 | 625 | 13,000 |
1995/11/02 | 603 | 640 | 603 | 640 | 9,000 |
1995/11/01 | 620 | 620 | 601 | 601 | 29,000 |
1995/10/31 | 630 | 631 | 620 | 620 | 8,000 |
1995/10/30 | 624 | 630 | 623 | 630 | 8,000 |
1995/10/27 | 625 | 625 | 620 | 623 | 28,000 |
1995/10/26 | 641 | 669 | 630 | 630 | 33,000 |
1995/10/25 | 639 | 641 | 637 | 641 | 15,000 |
1995/10/24 | 642 | 652 | 640 | 640 | 31,000 |
1995/10/23 | 642 | 642 | 641 | 641 | 9,000 |
1995/10/20 | 659 | 659 | 641 | 641 | 40,000 |
1995/10/19 | 670 | 670 | 660 | 662 | 21,000 |
1995/10/18 | 700 | 700 | 670 | 670 | 17,000 |
1995/10/17 | 690 | 690 | 675 | 676 | 14,000 |
1995/10/16 | 690 | 690 | 676 | 680 | 71,000 |
1995/10/13 | 710 | 710 | 681 | 681 | 16,000 |
1995/10/12 | 683 | 710 | 675 | 710 | 16,000 |
1995/10/11 | 681 | 682 | 681 | 682 | 7,000 |
1995/10/09 | 710 | 710 | 680 | 680 | 9,000 |
1995/10/06 | 703 | 710 | 690 | 690 | 27,000 |
1995/10/05 | 730 | 740 | 690 | 700 | 16,000 |
1995/10/04 | 700 | 750 | 700 | 750 | 36,000 |
1995/10/03 | 680 | 710 | 670 | 710 | 19,000 |
1995/10/02 | 682 | 683 | 681 | 681 | 13,000 |
1995/09/29 | 686 | 710 | 685 | 710 | 29,000 |
1995/09/28 | 685 | 695 | 685 | 686 | 19,000 |
1995/09/27 | 700 | 700 | 680 | 682 | 20,000 |
1995/09/26 | 710 | 710 | 680 | 710 | 29,000 |
1995/09/25 | 699 | 720 | 699 | 720 | 16,000 |
1995/09/22 | 710 | 730 | 695 | 730 | 21,000 |
1995/09/21 | 710 | 710 | 701 | 710 | 27,000 |
1995/09/20 | 715 | 715 | 705 | 710 | 23,000 |
1995/09/19 | 731 | 740 | 705 | 705 | 29,000 |
1995/09/18 | 770 | 770 | 730 | 730 | 23,000 |
1995/09/14 | 761 | 761 | 741 | 750 | 16,000 |
1995/09/13 | 768 | 769 | 740 | 741 | 18,000 |
1995/09/12 | 770 | 770 | 750 | 770 | 34,000 |
1995/09/11 | 762 | 797 | 762 | 780 | 52,000 |
1995/09/08 | 727 | 778 | 720 | 742 | 61,000 |
1995/09/07 | 729 | 729 | 695 | 697 | 36,000 |
1995/09/06 | 751 | 751 | 730 | 740 | 71,000 |
1995/09/05 | 760 | 760 | 740 | 750 | 29,000 |
1995/09/04 | 770 | 770 | 745 | 770 | 34,000 |
1995/09/01 | 770 | 770 | 740 | 770 | 54,000 |
1995/08/31 | 800 | 800 | 780 | 780 | 22,000 |
1995/08/30 | 820 | 831 | 800 | 800 | 45,000 |
1995/08/29 | 790 | 820 | 771 | 800 | 65,000 |
1995/08/28 | 800 | 800 | 755 | 790 | 34,000 |
1995/08/25 | 790 | 790 | 750 | 790 | 67,000 |
1995/08/24 | 785 | 830 | 780 | 800 | 70,000 |
1995/08/23 | 779 | 800 | 740 | 790 | 37,000 |
1995/08/22 | 830 | 830 | 775 | 800 | 54,000 |
1995/08/21 | 880 | 880 | 825 | 840 | 94,000 |
1995/08/18 | 875 | 899 | 823 | 899 | 153,000 |
1995/08/17 | 865 | 913 | 860 | 875 | 418,000 |
1995/08/16 | 825 | 895 | 771 | 860 | 538,000 |
1995/08/15 | 805 | 805 | 805 | 805 | 323,000 |
1995/08/14 | 615 | 705 | 615 | 705 | 229,000 |
1995/08/11 | 611 | 611 | 601 | 605 | 35,000 |
1995/08/10 | 605 | 610 | 601 | 601 | 37,000 |
1995/08/09 | 612 | 620 | 605 | 605 | 35,000 |
1995/08/08 | 640 | 640 | 610 | 610 | 40,000 |
1995/08/07 | 606 | 649 | 606 | 640 | 107,000 |
1995/08/04 | 590 | 590 | 580 | 590 | 22,000 |
1995/08/03 | 592 | 610 | 590 | 590 | 42,000 |
1995/08/02 | 590 | 601 | 590 | 590 | 34,000 |
1995/08/01 | 644 | 644 | 590 | 590 | 52,000 |
1995/07/31 | 576 | 661 | 576 | 649 | 184,000 |
1995/07/28 | 580 | 585 | 571 | 571 | 20,000 |
1995/07/27 | 571 | 580 | 571 | 580 | 16,000 |
1995/07/26 | 570 | 580 | 570 | 570 | 15,000 |
1995/07/25 | 571 | 571 | 570 | 570 | 6,000 |
1995/07/24 | 590 | 590 | 570 | 570 | 8,000 |
1995/07/21 | 580 | 585 | 580 | 580 | 20,000 |
1995/07/20 | 580 | 580 | 580 | 580 | 2,000 |
1995/07/19 | 590 | 590 | 583 | 583 | 17,000 |
1995/07/18 | 600 | 609 | 580 | 580 | 43,000 |
1995/07/17 | 590 | 600 | 585 | 600 | 10,000 |
1995/07/14 | 580 | 590 | 575 | 590 | 14,000 |
1995/07/13 | 600 | 600 | 575 | 580 | 47,000 |
1995/07/12 | 592 | 600 | 592 | 595 | 22,000 |
1995/07/11 | 610 | 610 | 580 | 580 | 18,000 |
1995/07/10 | 600 | 615 | 600 | 610 | 37,000 |
1995/07/07 | 552 | 610 | 551 | 580 | 78,000 |
1995/07/06 | 554 | 554 | 550 | 550 | 6,000 |
1995/07/05 | 560 | 560 | 554 | 554 | 6,000 |
1995/07/04 | 565 | 565 | 559 | 559 | 7,000 |
1995/07/03 | 565 | 565 | 565 | 565 | 4,000 |
1995/06/30 | 573 | 575 | 565 | 565 | 6,000 |
1995/06/29 | 560 | 572 | 551 | 572 | 26,000 |
1995/06/28 | 560 | 560 | 550 | 550 | 16,000 |
1995/06/27 | 560 | 560 | 560 | 560 | 5,000 |
1995/06/26 | 572 | 580 | 570 | 570 | 10,000 |
1995/06/23 | 570 | 580 | 565 | 570 | 18,000 |
1995/06/22 | 570 | 570 | 560 | 560 | 10,000 |
1995/06/21 | 560 | 570 | 550 | 550 | 10,000 |
1995/06/20 | 570 | 570 | 560 | 570 | 18,000 |
1995/06/19 | 590 | 590 | 570 | 570 | 21,000 |
1995/06/16 | 575 | 589 | 575 | 580 | 24,000 |
1995/06/15 | 557 | 569 | 550 | 569 | 14,000 |
1995/06/14 | 550 | 552 | 545 | 551 | 12,000 |
1995/06/13 | 578 | 578 | 545 | 550 | 15,000 |
1995/06/12 | 594 | 594 | 560 | 590 | 25,000 |
1995/06/09 | 604 | 604 | 591 | 594 | 27,000 |
1995/06/08 | 601 | 601 | 594 | 594 | 17,000 |
1995/06/07 | 620 | 620 | 602 | 602 | 16,000 |
1995/06/06 | 629 | 630 | 602 | 630 | 17,000 |
1995/06/05 | 649 | 650 | 630 | 630 | 15,000 |
1995/06/02 | 670 | 670 | 630 | 650 | 30,000 |
1995/06/01 | 710 | 715 | 646 | 670 | 92,000 |
1995/05/31 | 690 | 690 | 690 | 690 | 150,000 |
1995/05/30 | 600 | 600 | 590 | 590 | 19,000 |
1995/05/29 | 599 | 604 | 599 | 604 | 9,000 |
1995/05/26 | 605 | 605 | 592 | 592 | 27,000 |
1995/05/25 | 600 | 615 | 600 | 600 | 29,000 |
1995/05/24 | 630 | 630 | 620 | 620 | 21,000 |
1995/05/23 | 645 | 645 | 630 | 630 | 20,000 |
1995/05/22 | 664 | 664 | 650 | 650 | 21,000 |
1995/05/19 | 665 | 666 | 658 | 658 | 21,000 |
1995/05/18 | 675 | 675 | 660 | 660 | 18,000 |
1995/05/17 | 668 | 668 | 665 | 665 | 7,000 |
1995/05/16 | 665 | 675 | 665 | 675 | 14,000 |
1995/05/15 | 694 | 695 | 670 | 675 | 21,000 |
1995/05/12 | 700 | 705 | 690 | 695 | 16,000 |
1995/05/11 | 730 | 730 | 700 | 701 | 16,000 |
1995/05/10 | 740 | 740 | 720 | 720 | 12,000 |
1995/05/09 | 770 | 770 | 740 | 745 | 6,000 |
1995/05/08 | 750 | 759 | 740 | 758 | 14,000 |
1995/05/02 | 790 | 820 | 770 | 780 | 44,000 |
1995/05/01 | 705 | 760 | 705 | 760 | 24,000 |
1995/04/28 | 705 | 705 | 685 | 705 | 4,000 |
1995/04/27 | 702 | 702 | 680 | 680 | 9,000 |
1995/04/26 | 691 | 700 | 680 | 700 | 14,000 |
1995/04/25 | 700 | 700 | 695 | 697 | 11,000 |
1995/04/24 | 701 | 710 | 700 | 700 | 6,000 |
1995/04/21 | 681 | 707 | 681 | 692 | 17,000 |
1995/04/20 | 671 | 674 | 670 | 670 | 12,000 |
1995/04/19 | 670 | 672 | 670 | 672 | 12,000 |
1995/04/18 | 691 | 691 | 691 | 691 | 1,000 |
1995/04/17 | 701 | 701 | 671 | 671 | 8,000 |
1995/04/14 | 700 | 711 | 700 | 700 | 21,000 |
1995/04/13 | 686 | 700 | 686 | 700 | 6,000 |
1995/04/12 | 671 | 676 | 671 | 676 | 4,000 |
1995/04/11 | 663 | 675 | 663 | 665 | 10,000 |
1995/04/10 | 670 | 675 | 662 | 663 | 17,000 |
1995/04/07 | 675 | 675 | 675 | 675 | 16,000 |
1995/04/06 | 691 | 691 | 680 | 680 | 16,000 |
1995/04/05 | 709 | 710 | 690 | 691 | 6,000 |
1995/04/04 | 701 | 710 | 701 | 710 | 8,000 |
1995/04/03 | 700 | 710 | 700 | 710 | 12,000 |
1995/03/31 | 720 | 720 | 700 | 702 | 8,000 |
1995/03/30 | 710 | 725 | 700 | 700 | 18,000 |
1995/03/29 | 741 | 741 | 730 | 730 | 10,000 |
1995/03/28 | 700 | 730 | 700 | 730 | 4,000 |
1995/03/27 | 660 | 700 | 660 | 700 | 28,000 |
1995/03/24 | 660 | 670 | 655 | 660 | 22,000 |
1995/03/23 | 670 | 670 | 660 | 660 | 16,000 |
1995/03/22 | 700 | 700 | 680 | 680 | 14,000 |
1995/03/20 | 680 | 698 | 680 | 698 | 4,000 |
1995/03/17 | 710 | 710 | 663 | 680 | 20,000 |
1995/03/15 | 715 | 715 | 712 | 715 | 11,000 |
1995/03/14 | 715 | 715 | 715 | 715 | 4,000 |
1995/03/13 | 713 | 720 | 712 | 715 | 8,000 |
1995/03/10 | 721 | 721 | 710 | 710 | 7,000 |
1995/03/09 | 728 | 731 | 721 | 731 | 15,000 |
1995/03/08 | 730 | 730 | 720 | 725 | 11,000 |
1995/03/07 | 750 | 750 | 730 | 731 | 10,000 |
1995/03/06 | 746 | 749 | 743 | 745 | 10,000 |
1995/03/03 | 755 | 755 | 740 | 743 | 12,000 |
1995/03/02 | 752 | 756 | 751 | 756 | 8,000 |
1995/03/01 | 750 | 750 | 740 | 750 | 3,000 |
1995/02/28 | 700 | 740 | 700 | 740 | 16,000 |
1995/02/27 | 721 | 721 | 680 | 699 | 37,000 |
1995/02/24 | 750 | 750 | 720 | 730 | 37,000 |
1995/02/23 | 760 | 760 | 750 | 750 | 32,000 |
1995/02/22 | 760 | 760 | 760 | 760 | 21,000 |
1995/02/21 | 760 | 760 | 755 | 760 | 21,000 |
1995/02/20 | 760 | 760 | 750 | 760 | 24,000 |
1995/02/17 | 763 | 763 | 750 | 760 | 27,000 |
1995/02/16 | 775 | 780 | 763 | 763 | 33,000 |
1995/02/15 | 779 | 779 | 750 | 772 | 42,000 |
1995/02/14 | 790 | 790 | 779 | 779 | 35,000 |
1995/02/13 | 810 | 810 | 780 | 790 | 27,000 |
1995/02/10 | 840 | 840 | 794 | 830 | 38,000 |
1995/02/09 | 857 | 860 | 840 | 840 | 26,000 |
1995/02/08 | 855 | 856 | 855 | 855 | 16,000 |
1995/02/07 | 850 | 856 | 850 | 855 | 24,000 |
1995/02/06 | 881 | 881 | 850 | 850 | 32,000 |
1995/02/03 | 891 | 900 | 879 | 879 | 24,000 |
1995/02/02 | 889 | 906 | 870 | 890 | 37,000 |
1995/02/01 | 916 | 920 | 880 | 890 | 47,000 |
1995/01/31 | 961 | 961 | 911 | 911 | 113,000 |
1995/01/30 | 861 | 960 | 860 | 940 | 224,000 |
1995/01/27 | 900 | 900 | 860 | 860 | 60,000 |
1995/01/26 | 920 | 930 | 900 | 900 | 18,000 |
1995/01/25 | 902 | 940 | 902 | 921 | 13,000 |
1995/01/24 | 871 | 900 | 860 | 900 | 85,000 |
1995/01/23 | 920 | 920 | 849 | 865 | 36,000 |
1995/01/20 | 960 | 960 | 931 | 931 | 27,000 |
1995/01/19 | 962 | 970 | 960 | 970 | 11,000 |
1995/01/18 | 990 | 990 | 970 | 970 | 23,000 |
1995/01/17 | 1,020 | 1,020 | 992 | 1,020 | 34,000 |
1995/01/13 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 |
1995/01/12 | 1,070 | 1,080 | 1,010 | 1,020 | 48,000 |
1995/01/11 | 980 | 1,080 | 975 | 1,070 | 154,000 |
1995/01/10 | 990 | 990 | 960 | 990 | 33,000 |
1995/01/09 | 981 | 1,000 | 981 | 990 | 13,000 |
1995/01/06 | 979 | 979 | 950 | 970 | 33,000 |
1995/01/05 | 1,020 | 1,020 | 980 | 993 | 23,000 |
1995/01/04 | 1,020 | 1,030 | 1,010 | 1,020 | 12,000 |