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 |
|---|---|---|---|---|---|
| 1996/12/27 | 665 | 665 | 645 | 645 | 19,000 |
| 1996/12/26 | 650 | 655 | 640 | 650 | 34,000 |
| 1996/12/25 | 649 | 650 | 640 | 650 | 30,000 |
| 1996/12/24 | 650 | 650 | 649 | 649 | 10,000 |
| 1996/12/20 | 672 | 672 | 650 | 650 | 32,000 |
| 1996/12/19 | 679 | 680 | 671 | 671 | 13,000 |
| 1996/12/18 | 683 | 683 | 680 | 680 | 18,000 |
| 1996/12/17 | 686 | 686 | 682 | 682 | 9,000 |
| 1996/12/16 | 690 | 690 | 685 | 685 | 38,000 |
| 1996/12/13 | 697 | 697 | 688 | 690 | 22,000 |
| 1996/12/12 | 693 | 697 | 692 | 695 | 31,000 |
| 1996/12/11 | 740 | 750 | 685 | 690 | 69,000 |
| 1996/12/10 | 775 | 775 | 730 | 740 | 36,000 |
| 1996/12/09 | 775 | 775 | 775 | 775 | 3,000 |
| 1996/12/06 | 751 | 756 | 750 | 750 | 61,000 |
| 1996/12/05 | 750 | 757 | 740 | 751 | 32,000 |
| 1996/12/04 | 781 | 799 | 751 | 751 | 9,000 |
| 1996/12/03 | 819 | 819 | 800 | 800 | 4,000 |
| 1996/12/02 | 829 | 829 | 829 | 829 | 3,000 |
| 1996/11/29 | 844 | 844 | 830 | 830 | 17,000 |
| 1996/11/28 | 850 | 850 | 844 | 844 | 14,000 |
| 1996/11/27 | 860 | 860 | 850 | 850 | 31,000 |
| 1996/11/26 | 861 | 861 | 861 | 861 | 2,000 |
| 1996/11/25 | 864 | 864 | 860 | 860 | 10,000 |
| 1996/11/22 | 867 | 867 | 864 | 864 | 12,000 |
| 1996/11/21 | 875 | 875 | 867 | 867 | 21,000 |
| 1996/11/20 | 877 | 880 | 876 | 876 | 7,000 |
| 1996/11/19 | 878 | 878 | 877 | 877 | 6,000 |
| 1996/11/18 | 878 | 878 | 878 | 878 | 1,000 |
| 1996/11/15 | 879 | 879 | 877 | 877 | 6,000 |
| 1996/11/14 | 892 | 892 | 879 | 879 | 29,000 |
| 1996/11/13 | 899 | 899 | 892 | 892 | 17,000 |
| 1996/11/12 | 900 | 900 | 899 | 900 | 38,000 |
| 1996/11/11 | 901 | 902 | 900 | 900 | 8,000 |
| 1996/11/08 | 910 | 910 | 900 | 900 | 41,000 |
| 1996/11/07 | 900 | 910 | 898 | 910 | 137,000 |
| 1996/11/06 | 878 | 900 | 875 | 900 | 20,000 |
| 1996/11/05 | 864 | 880 | 864 | 880 | 17,000 |
| 1996/11/01 | 864 | 870 | 863 | 863 | 7,000 |
| 1996/10/31 | 865 | 865 | 862 | 863 | 23,000 |
| 1996/10/30 | 866 | 870 | 865 | 865 | 16,000 |
| 1996/10/29 | 860 | 866 | 860 | 865 | 16,000 |
| 1996/10/28 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/10/25 | 865 | 865 | 860 | 860 | 16,000 |
| 1996/10/24 | 871 | 871 | 866 | 866 | 14,000 |
| 1996/10/23 | 875 | 880 | 871 | 871 | 17,000 |
| 1996/10/22 | 882 | 882 | 875 | 880 | 16,000 |
| 1996/10/21 | 904 | 904 | 881 | 881 | 11,000 |
| 1996/10/18 | 879 | 904 | 879 | 895 | 29,000 |
| 1996/10/17 | 875 | 875 | 871 | 872 | 5,000 |
| 1996/10/16 | 899 | 899 | 870 | 870 | 4,000 |
| 1996/10/15 | 899 | 899 | 871 | 899 | 10,000 |
| 1996/10/14 | 900 | 901 | 899 | 899 | 19,000 |
| 1996/10/11 | 906 | 906 | 899 | 900 | 16,000 |
| 1996/10/09 | 906 | 906 | 906 | 906 | 5,000 |
| 1996/10/08 | 920 | 920 | 915 | 920 | 45,000 |
| 1996/10/07 | 920 | 920 | 905 | 920 | 35,000 |
| 1996/10/04 | 925 | 925 | 920 | 920 | 33,000 |
| 1996/10/03 | 915 | 930 | 906 | 930 | 42,000 |
| 1996/10/02 | 930 | 930 | 925 | 925 | 18,000 |
| 1996/10/01 | 940 | 940 | 930 | 930 | 12,000 |
| 1996/09/30 | 921 | 948 | 921 | 937 | 37,000 |
| 1996/09/27 | 920 | 930 | 910 | 920 | 21,000 |
| 1996/09/26 | 911 | 930 | 911 | 930 | 16,000 |
| 1996/09/25 | 891 | 910 | 891 | 910 | 6,000 |
| 1996/09/24 | 890 | 895 | 885 | 890 | 11,000 |
| 1996/09/20 | 880 | 890 | 880 | 890 | 21,000 |
| 1996/09/19 | 893 | 893 | 861 | 870 | 9,000 |
| 1996/09/18 | 891 | 895 | 890 | 893 | 6,000 |
| 1996/09/17 | 871 | 890 | 870 | 890 | 3,000 |
| 1996/09/13 | 839 | 850 | 820 | 850 | 12,000 |
| 1996/09/12 | 850 | 850 | 840 | 840 | 22,000 |
| 1996/09/11 | 853 | 858 | 852 | 852 | 14,000 |
| 1996/09/10 | 852 | 853 | 852 | 852 | 13,000 |
| 1996/09/09 | 860 | 865 | 852 | 852 | 10,000 |
| 1996/09/06 | 855 | 855 | 855 | 855 | 5,000 |
| 1996/09/05 | 860 | 870 | 850 | 870 | 10,000 |
| 1996/09/04 | 870 | 875 | 860 | 870 | 17,000 |
| 1996/09/03 | 879 | 879 | 875 | 875 | 5,000 |
| 1996/08/30 | 884 | 884 | 879 | 879 | 12,000 |
| 1996/08/29 | 884 | 885 | 884 | 885 | 5,000 |
| 1996/08/28 | 882 | 890 | 880 | 884 | 32,000 |
| 1996/08/27 | 886 | 886 | 885 | 885 | 3,000 |
| 1996/08/26 | 900 | 900 | 891 | 891 | 12,000 |
| 1996/08/23 | 900 | 910 | 887 | 900 | 12,000 |
| 1996/08/22 | 924 | 925 | 886 | 900 | 44,000 |
| 1996/08/21 | 908 | 925 | 908 | 925 | 17,000 |
| 1996/08/20 | 885 | 920 | 885 | 920 | 23,000 |
| 1996/08/19 | 881 | 891 | 880 | 885 | 15,000 |
| 1996/08/16 | 881 | 881 | 872 | 880 | 10,000 |
| 1996/08/15 | 870 | 880 | 870 | 880 | 10,000 |
| 1996/08/14 | 870 | 880 | 870 | 870 | 12,000 |
| 1996/08/13 | 856 | 880 | 855 | 880 | 16,000 |
| 1996/08/12 | 873 | 873 | 855 | 855 | 13,000 |
| 1996/08/09 | 890 | 893 | 875 | 875 | 21,000 |
| 1996/08/08 | 880 | 888 | 872 | 887 | 27,000 |
| 1996/08/07 | 914 | 914 | 870 | 881 | 34,000 |
| 1996/08/06 | 920 | 920 | 901 | 915 | 55,000 |
| 1996/08/05 | 929 | 930 | 920 | 920 | 39,000 |
| 1996/08/02 | 929 | 930 | 929 | 929 | 15,000 |
| 1996/08/01 | 901 | 918 | 900 | 918 | 29,000 |
| 1996/07/31 | 925 | 925 | 919 | 919 | 5,000 |
| 1996/07/30 | 940 | 940 | 925 | 926 | 23,000 |
| 1996/07/29 | 965 | 966 | 950 | 950 | 58,000 |
| 1996/07/26 | 962 | 980 | 962 | 963 | 15,000 |
| 1996/07/25 | 1,000 | 1,000 | 960 | 960 | 43,000 |
| 1996/07/24 | 981 | 990 | 980 | 990 | 19,000 |
| 1996/07/23 | 990 | 1,020 | 970 | 980 | 15,000 |
| 1996/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1996/07/19 | 1,000 | 1,030 | 1,000 | 1,030 | 21,000 |
| 1996/07/18 | 986 | 990 | 986 | 990 | 7,000 |
| 1996/07/17 | 990 | 1,000 | 980 | 985 | 39,000 |
| 1996/07/16 | 1,000 | 1,000 | 985 | 990 | 37,000 |
| 1996/07/15 | 1,010 | 1,020 | 1,010 | 1,020 | 19,000 |
| 1996/07/12 | 1,030 | 1,030 | 1,000 | 1,020 | 55,000 |
| 1996/07/11 | 1,040 | 1,040 | 1,030 | 1,040 | 41,000 |
| 1996/07/10 | 1,050 | 1,060 | 1,040 | 1,040 | 16,000 |
| 1996/07/09 | 1,050 | 1,060 | 1,040 | 1,040 | 32,000 |
| 1996/07/08 | 1,060 | 1,060 | 1,040 | 1,040 | 49,000 |
| 1996/07/05 | 1,080 | 1,080 | 1,060 | 1,070 | 40,000 |
| 1996/07/04 | 1,070 | 1,090 | 1,060 | 1,090 | 24,000 |
| 1996/07/03 | 1,080 | 1,090 | 1,070 | 1,070 | 31,000 |
| 1996/07/02 | 1,090 | 1,100 | 1,060 | 1,080 | 71,000 |
| 1996/07/01 | 1,100 | 1,110 | 1,060 | 1,090 | 85,000 |
| 1996/06/28 | 1,090 | 1,100 | 1,080 | 1,100 | 49,000 |
| 1996/06/27 | 1,060 | 1,120 | 1,050 | 1,080 | 134,000 |
| 1996/06/26 | 1,060 | 1,070 | 1,050 | 1,050 | 53,000 |
| 1996/06/25 | 1,050 | 1,070 | 1,050 | 1,060 | 28,000 |
| 1996/06/24 | 1,050 | 1,050 | 1,040 | 1,050 | 24,000 |
| 1996/06/21 | 1,050 | 1,060 | 1,040 | 1,040 | 33,000 |
| 1996/06/20 | 1,050 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1996/06/19 | 1,060 | 1,080 | 1,050 | 1,050 | 32,000 |
| 1996/06/18 | 1,100 | 1,100 | 1,050 | 1,050 | 60,000 |
| 1996/06/17 | 1,080 | 1,110 | 1,070 | 1,100 | 118,000 |
| 1996/06/14 | 1,050 | 1,070 | 1,050 | 1,060 | 37,000 |
| 1996/06/13 | 1,080 | 1,090 | 1,030 | 1,050 | 111,000 |
| 1996/06/12 | 1,050 | 1,070 | 1,030 | 1,070 | 77,000 |
| 1996/06/11 | 1,060 | 1,060 | 1,020 | 1,050 | 97,000 |
| 1996/06/10 | 1,040 | 1,080 | 1,030 | 1,030 | 47,000 |
| 1996/06/07 | 1,060 | 1,060 | 1,040 | 1,050 | 47,000 |
| 1996/06/06 | 1,050 | 1,080 | 1,040 | 1,060 | 48,000 |
| 1996/06/05 | 1,050 | 1,070 | 1,030 | 1,030 | 74,000 |
| 1996/06/04 | 1,030 | 1,060 | 1,030 | 1,030 | 167,000 |
| 1996/06/03 | 1,090 | 1,100 | 1,020 | 1,050 | 112,000 |
| 1996/05/31 | 1,140 | 1,140 | 1,100 | 1,100 | 110,000 |
| 1996/05/30 | 1,180 | 1,210 | 1,110 | 1,120 | 474,000 |
| 1996/05/29 | 1,110 | 1,160 | 1,100 | 1,140 | 505,000 |
| 1996/05/28 | 1,020 | 1,120 | 1,020 | 1,110 | 74,000 |
| 1996/05/27 | 1,080 | 1,080 | 1,000 | 1,020 | 37,000 |
| 1996/05/24 | 1,050 | 1,080 | 1,040 | 1,080 | 36,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,040 | 1,060 | 36,000 |
| 1996/05/22 | 1,070 | 1,090 | 1,060 | 1,060 | 61,000 |
| 1996/05/21 | 1,090 | 1,100 | 1,060 | 1,070 | 64,000 |
| 1996/05/20 | 1,120 | 1,120 | 1,080 | 1,090 | 70,000 |
| 1996/05/17 | 1,060 | 1,160 | 1,050 | 1,120 | 1,238,000 |
| 1996/05/16 | 1,090 | 1,100 | 1,040 | 1,060 | 152,000 |
| 1996/05/15 | 970 | 1,070 | 965 | 1,070 | 176,000 |
| 1996/05/14 | 990 | 990 | 965 | 970 | 47,000 |
| 1996/05/13 | 1,000 | 1,000 | 980 | 990 | 785,000 |
| 1996/05/10 | 1,010 | 1,010 | 1,000 | 1,000 | 39,000 |
| 1996/05/09 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 |
| 1996/05/08 | 1,000 | 1,040 | 1,000 | 1,040 | 45,000 |
| 1996/05/07 | 1,020 | 1,020 | 1,000 | 1,010 | 27,000 |
| 1996/05/02 | 1,030 | 1,050 | 1,000 | 1,050 | 44,000 |
| 1996/05/01 | 1,010 | 1,050 | 1,000 | 1,040 | 103,000 |
| 1996/04/30 | 1,020 | 1,020 | 1,000 | 1,000 | 38,000 |
| 1996/04/26 | 1,060 | 1,060 | 1,030 | 1,030 | 66,000 |
| 1996/04/25 | 1,060 | 1,110 | 1,050 | 1,070 | 239,000 |
| 1996/04/24 | 1,030 | 1,080 | 1,030 | 1,060 | 144,000 |
| 1996/04/23 | 995 | 1,020 | 995 | 1,020 | 54,000 |
| 1996/04/22 | 964 | 980 | 956 | 980 | 30,000 |
| 1996/04/19 | 970 | 980 | 965 | 966 | 34,000 |
| 1996/04/18 | 980 | 980 | 964 | 970 | 15,000 |
| 1996/04/17 | 990 | 1,000 | 975 | 980 | 31,000 |
| 1996/04/16 | 990 | 1,010 | 990 | 990 | 34,000 |
| 1996/04/15 | 1,000 | 1,000 | 981 | 981 | 16,000 |
| 1996/04/12 | 1,000 | 1,010 | 995 | 995 | 21,000 |
| 1996/04/11 | 1,000 | 1,010 | 995 | 1,000 | 13,000 |
| 1996/04/10 | 1,030 | 1,040 | 990 | 990 | 29,000 |
| 1996/04/09 | 1,020 | 1,040 | 1,010 | 1,020 | 49,000 |
| 1996/04/08 | 1,030 | 1,030 | 1,000 | 1,020 | 29,000 |
| 1996/04/05 | 1,020 | 1,060 | 1,010 | 1,040 | 62,000 |
| 1996/04/04 | 1,030 | 1,030 | 1,000 | 1,010 | 52,000 |
| 1996/04/03 | 1,050 | 1,060 | 1,010 | 1,020 | 105,000 |
| 1996/04/02 | 1,050 | 1,070 | 1,050 | 1,070 | 121,000 |
| 1996/04/01 | 1,070 | 1,070 | 1,010 | 1,030 | 79,000 |
| 1996/03/29 | 1,020 | 1,070 | 1,010 | 1,050 | 149,000 |
| 1996/03/28 | 1,070 | 1,080 | 1,010 | 1,010 | 199,000 |
| 1996/03/27 | 965 | 1,070 | 965 | 1,070 | 679,000 |
| 1996/03/26 | 940 | 1,010 | 940 | 965 | 304,000 |
| 1996/03/25 | 900 | 920 | 900 | 920 | 76,000 |
| 1996/03/22 | 875 | 880 | 865 | 880 | 48,000 |
| 1996/03/21 | 863 | 880 | 863 | 875 | 17,000 |
| 1996/03/19 | 879 | 880 | 860 | 862 | 34,000 |
| 1996/03/18 | 850 | 880 | 845 | 880 | 24,000 |
| 1996/03/15 | 829 | 850 | 829 | 840 | 36,000 |
| 1996/03/14 | 831 | 835 | 825 | 830 | 13,000 |
| 1996/03/13 | 869 | 869 | 830 | 830 | 14,000 |
| 1996/03/12 | 879 | 879 | 879 | 879 | 2,000 |
| 1996/03/11 | 883 | 884 | 880 | 880 | 10,000 |
| 1996/03/08 | 880 | 920 | 880 | 900 | 40,000 |
| 1996/03/07 | 880 | 880 | 865 | 880 | 40,000 |
| 1996/03/06 | 872 | 900 | 872 | 880 | 147,000 |
| 1996/03/05 | 865 | 875 | 865 | 872 | 28,000 |
| 1996/03/04 | 865 | 865 | 865 | 865 | 17,000 |
| 1996/03/01 | 860 | 869 | 860 | 865 | 22,000 |
| 1996/02/29 | 830 | 860 | 830 | 850 | 54,000 |
| 1996/02/28 | 851 | 861 | 820 | 820 | 24,000 |
| 1996/02/27 | 870 | 870 | 861 | 861 | 13,000 |
| 1996/02/26 | 873 | 899 | 870 | 899 | 33,000 |
| 1996/02/23 | 870 | 875 | 870 | 873 | 23,000 |
| 1996/02/22 | 895 | 895 | 870 | 875 | 46,000 |
| 1996/02/21 | 904 | 904 | 895 | 895 | 20,000 |
| 1996/02/20 | 905 | 905 | 886 | 905 | 49,000 |
| 1996/02/19 | 910 | 910 | 905 | 905 | 12,000 |
| 1996/02/16 | 911 | 920 | 906 | 915 | 91,000 |
| 1996/02/15 | 905 | 910 | 903 | 910 | 74,000 |
| 1996/02/14 | 905 | 910 | 901 | 901 | 52,000 |
| 1996/02/13 | 905 | 910 | 903 | 903 | 31,000 |
| 1996/02/09 | 920 | 923 | 900 | 905 | 22,000 |
| 1996/02/08 | 925 | 925 | 870 | 880 | 28,000 |
| 1996/02/07 | 925 | 935 | 918 | 925 | 116,000 |
| 1996/02/06 | 930 | 930 | 920 | 926 | 90,000 |
| 1996/02/05 | 925 | 937 | 916 | 934 | 123,000 |
| 1996/02/02 | 910 | 915 | 900 | 915 | 172,000 |
| 1996/02/01 | 880 | 920 | 880 | 909 | 85,000 |
| 1996/01/31 | 875 | 898 | 875 | 890 | 26,000 |
| 1996/01/30 | 875 | 876 | 872 | 875 | 27,000 |
| 1996/01/29 | 882 | 882 | 870 | 875 | 49,000 |
| 1996/01/26 | 870 | 890 | 870 | 875 | 28,000 |
| 1996/01/25 | 900 | 900 | 870 | 870 | 93,000 |
| 1996/01/24 | 910 | 910 | 895 | 902 | 82,000 |
| 1996/01/23 | 900 | 913 | 890 | 910 | 113,000 |
| 1996/01/22 | 919 | 919 | 880 | 900 | 44,000 |
| 1996/01/19 | 865 | 930 | 865 | 930 | 315,000 |
| 1996/01/18 | 861 | 870 | 855 | 860 | 124,000 |
| 1996/01/17 | 835 | 852 | 830 | 852 | 41,000 |
| 1996/01/16 | 850 | 852 | 826 | 826 | 18,000 |
| 1996/01/12 | 850 | 870 | 830 | 840 | 42,000 |
| 1996/01/11 | 846 | 850 | 830 | 845 | 50,000 |
| 1996/01/10 | 890 | 890 | 841 | 841 | 136,000 |
| 1996/01/09 | 826 | 890 | 826 | 890 | 203,000 |
| 1996/01/08 | 838 | 838 | 810 | 825 | 61,000 |
| 1996/01/05 | 799 | 840 | 795 | 838 | 88,000 |
| 1996/01/04 | 786 | 795 | 784 | 785 | 20,000 |