日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 560 599 560 599 18,000
1999/12/29 600 600 560 560 52,000
1999/12/28 590 600 580 600 36,000
1999/12/27 610 620 560 570 45,000
1999/12/24 520 590 520 590 109,000
1999/12/22 520 525 500 520 87,000
1999/12/21 551 560 530 530 59,000
1999/12/20 573 575 550 550 49,000
1999/12/17 575 580 570 573 56,000
1999/12/16 600 600 572 572 35,000
1999/12/15 572 610 572 610 19,000
1999/12/14 620 620 570 571 47,000
1999/12/13 625 628 610 620 32,000
1999/12/10 630 635 620 620 31,000
1999/12/09 600 610 590 590 41,000
1999/12/08 601 610 580 580 52,000
1999/12/07 623 623 600 600 54,000
1999/12/06 635 635 623 623 166,000
1999/12/03 640 650 630 630 36,000
1999/12/02 630 645 620 620 36,000
1999/12/01 621 645 621 630 21,000
1999/11/30 660 660 620 620 63,000
1999/11/29 695 695 655 660 37,000
1999/11/26 670 700 650 695 97,000
1999/11/25 602 650 601 620 54,000
1999/11/24 630 630 601 603 88,000
1999/11/22 680 682 631 631 76,000
1999/11/19 701 720 660 660 179,000
1999/11/18 790 790 700 700 155,000
1999/11/17 830 830 741 800 789,000
1999/11/16 730 730 730 730 102,000
1999/11/15 630 630 630 630 105,000
1999/11/12 530 545 510 530 91,000
1999/11/11 555 570 540 543 57,000
1999/11/10 552 552 534 550 81,000
1999/11/09 570 570 562 562 18,000
1999/11/08 600 600 575 576 28,000
1999/11/05 591 600 570 600 51,000
1999/11/04 610 610 591 591 43,000
1999/11/02 610 614 600 614 25,000
1999/11/01 608 618 608 615 8,000
1999/10/29 600 630 600 606 40,000
1999/10/28 617 617 600 605 25,000
1999/10/27 610 618 600 618 14,000
1999/10/26 621 621 610 612 28,000
1999/10/25 638 645 611 620 26,000
1999/10/22 629 640 616 638 22,000
1999/10/21 616 649 616 629 25,000
1999/10/20 610 648 610 615 36,000
1999/10/19 582 640 582 600 36,000
1999/10/18 610 610 570 580 48,000
1999/10/15 639 660 621 630 18,000
1999/10/14 660 662 620 620 42,000
1999/10/13 630 642 601 642 39,000
1999/10/12 655 655 630 630 33,000
1999/10/08 652 660 635 635 37,000
1999/10/07 631 650 631 650 15,000
1999/10/06 650 650 630 631 23,000
1999/10/05 670 670 631 665 23,000
1999/10/04 680 685 670 670 23,000
1999/10/01 640 700 630 680 51,000
1999/09/30 600 660 600 650 31,000
1999/09/29 630 635 605 606 43,000
1999/09/28 650 655 620 630 35,000
1999/09/27 661 690 650 650 29,000
1999/09/24 660 660 600 620 77,000
1999/09/22 700 704 651 660 63,000
1999/09/21 729 729 705 705 28,000
1999/09/20 716 730 716 730 26,000
1999/09/17 700 715 685 715 51,000
1999/09/16 735 735 705 710 60,000
1999/09/14 730 738 705 735 92,000
1999/09/13 770 770 712 721 109,000
1999/09/10 761 770 750 770 85,000
1999/09/09 797 810 761 762 68,000
1999/09/08 820 830 790 800 105,000
1999/09/07 800 850 790 812 225,000
1999/09/06 720 810 720 790 190,000
1999/09/03 708 720 708 720 32,000
1999/09/02 750 750 705 706 89,000
1999/09/01 754 762 731 755 47,000
1999/08/31 780 780 750 754 62,000
1999/08/30 735 740 730 740 21,000
1999/08/27 740 750 730 730 23,000
1999/08/26 750 751 731 740 68,000
1999/08/25 774 774 760 760 34,000
1999/08/24 761 780 760 775 51,000
1999/08/23 750 780 740 750 93,000
1999/08/20 730 750 725 750 37,000
1999/08/19 750 760 731 731 37,000
1999/08/18 750 780 750 765 36,000
1999/08/17 799 800 750 752 25,000
1999/08/16 780 799 762 789 30,000
1999/08/13 780 799 740 760 26,000
1999/08/12 763 780 761 779 16,000
1999/08/11 760 800 760 760 14,000
1999/08/10 760 768 720 768 49,000
1999/08/09 730 780 730 780 24,000
1999/08/06 720 780 718 780 96,000
1999/08/05 750 771 691 691 126,000
1999/08/04 810 810 771 771 57,000
1999/08/03 834 835 799 820 101,000
1999/08/02 850 850 821 840 82,000
1999/07/30 880 889 848 850 56,000
1999/07/29 850 899 837 871 114,000
1999/07/28 880 880 850 851 72,000
1999/07/27 888 888 850 870 79,000
1999/07/26 891 900 871 898 49,000
1999/07/23 887 907 835 900 208,000
1999/07/22 972 990 889 907 171,000
1999/07/21 1,010 1,010 960 969 207,000
1999/07/19 1,020 1,090 990 1,020 509,000
1999/07/16 950 1,020 950 1,000 829,000
1999/07/15 860 925 860 913 689,000
1999/07/14 851 860 820 825 396,000
1999/07/13 790 850 790 850 603,000
1999/07/12 740 775 740 770 41,000
1999/07/09 760 760 730 740 80,000
1999/07/08 794 794 730 750 80,000
1999/07/07 750 800 750 800 268,000
1999/07/06 710 760 710 750 181,000
1999/07/05 760 760 705 705 96,000
1999/07/02 760 760 726 750 125,000
1999/07/01 760 780 740 760 188,000
1999/06/30 740 770 736 760 143,000
1999/06/29 745 770 735 740 96,000
1999/06/28 756 770 730 750 87,000
1999/06/25 730 800 719 745 215,000
1999/06/24 790 810 729 729 546,000
1999/06/23 685 770 680 770 964,000
1999/06/22 629 685 605 685 671,000
1999/06/21 550 600 550 599 172,000
1999/06/18 542 550 531 550 93,000
1999/06/17 550 557 538 540 43,000
1999/06/16 532 560 532 550 20,000
1999/06/15 550 560 530 530 31,000
1999/06/14 560 560 551 551 10,000
1999/06/11 550 570 525 530 50,000
1999/06/10 540 550 526 550 43,000
1999/06/09 560 560 529 545 32,000
1999/06/08 561 561 550 560 58,000
1999/06/07 570 570 550 560 36,000
1999/06/04 545 575 545 560 63,000
1999/06/03 545 549 537 545 20,000
1999/06/02 526 545 526 545 61,000
1999/06/01 509 536 509 525 62,000
1999/05/31 510 511 496 509 22,000
1999/05/28 510 511 490 511 65,000
1999/05/27 520 541 517 520 52,000
1999/05/26 531 531 502 511 49,000
1999/05/25 552 552 530 546 60,000
1999/05/24 571 571 550 552 33,000
1999/05/21 591 598 560 584 46,000
1999/05/20 540 598 540 598 58,000
1999/05/19 581 581 545 545 66,000
1999/05/18 598 598 560 581 51,000
1999/05/17 600 604 580 598 49,000
1999/05/14 602 610 600 600 86,000
1999/05/13 610 618 602 602 73,000
1999/05/12 625 634 595 606 177,000
1999/05/11 565 646 565 634 576,000
1999/05/10 568 568 546 546 48,000
1999/05/07 574 575 545 545 62,000
1999/05/06 590 590 562 575 66,000
1999/04/30 595 595 565 590 55,000
1999/04/28 591 598 576 595 89,000
1999/04/27 604 608 585 590 157,000
1999/04/26 571 610 571 604 473,000
1999/04/23 536 570 535 569 373,000
1999/04/22 485 526 480 526 81,000
1999/04/21 480 505 480 485 84,000
1999/04/20 500 500 450 476 194,000
1999/04/19 535 545 520 520 108,000
1999/04/16 529 535 520 535 102,000
1999/04/15 531 531 520 529 91,000
1999/04/14 549 550 520 530 106,000
1999/04/13 570 574 537 550 95,000
1999/04/12 537 579 537 569 212,000
1999/04/09 510 540 510 530 141,000
1999/04/08 510 525 504 507 117,000
1999/04/07 508 535 500 508 204,000
1999/04/06 530 550 490 510 469,000
1999/04/05 460 530 460 510 458,000
1999/04/02 404 480 403 450 408,000
1999/04/01 380 410 380 401 147,000
1999/03/31 390 395 375 380 59,000
1999/03/30 400 405 365 380 110,000
1999/03/29 415 419 380 390 261,000
1999/03/26 357 420 357 420 434,000
1999/03/25 360 365 337 349 435,000
1999/03/24 319 368 315 350 432,000
1999/03/23 290 325 290 300 270,000
1999/03/19 300 300 280 285 220,000
1999/03/18 315 323 300 300 125,000
1999/03/17 321 325 310 315 144,000
1999/03/16 340 348 301 328 373,000
1999/03/15 280 339 275 325 519,000
1999/03/12 256 264 255 260 127,000
1999/03/11 259 259 241 241 45,000
1999/03/10 240 255 240 254 85,000
1999/03/09 235 240 235 235 25,000
1999/03/08 240 240 235 235 18,000
1999/03/05 231 235 231 235 8,000
1999/03/04 240 240 230 230 16,000
1999/03/03 247 247 240 240 23,000
1999/03/02 260 260 243 246 18,000
1999/03/01 245 259 243 259 9,000
1999/02/26 246 250 241 243 13,000
1999/02/25 250 250 246 246 21,000
1999/02/24 255 260 246 246 21,000
1999/02/23 250 260 245 245 32,000
1999/02/22 240 255 240 244 34,000
1999/02/19 265 265 238 238 42,000
1999/02/18 250 275 250 265 73,000
1999/02/17 252 252 248 250 45,000
1999/02/16 275 285 250 250 98,000
1999/02/15 210 276 210 275 266,000
1999/02/12 210 210 209 210 19,000
1999/02/10 225 225 202 202 20,000
1999/02/09 210 224 210 224 5,000
1999/02/08 205 205 200 200 31,000
1999/02/05 209 209 205 205 6,000
1999/02/04 205 209 202 209 13,000
1999/02/03 210 210 206 209 11,000
1999/02/02 226 226 200 200 12,000
1999/02/01 226 226 226 226 2,000
1999/01/29 230 230 216 230 40,000
1999/01/28 216 240 216 221 74,000
1999/01/27 214 220 214 215 35,000
1999/01/26 205 215 200 215 81,000
1999/01/25 201 204 201 204 37,000
1999/01/22 200 200 200 200 15,000
1999/01/21 200 200 200 200 24,000
1999/01/20 197 200 197 198 15,000
1999/01/19 197 197 197 197 2,000
1999/01/18 199 200 197 197 6,000
1999/01/14 195 199 195 196 6,000
1999/01/13 200 200 195 195 19,000
1999/01/12 202 203 202 203 19,000
1999/01/11 204 204 202 202 5,000
1999/01/08 205 205 204 204 7,000
1999/01/07 205 210 204 210 7,000
1999/01/06 205 205 196 205 22,000
1999/01/05 205 205 205 205 1,000
1999/01/04 204 205 204 204 3,000

このページの先頭へ