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
2000/12/29 395 405 395 400 6,000
2000/12/28 405 405 400 400 5,000
2000/12/27 410 417 400 417 16,000
2000/12/26 405 410 405 406 7,000
2000/12/25 400 410 399 410 30,000
2000/12/22 370 399 370 385 28,000
2000/12/21 400 400 361 370 58,000
2000/12/20 415 415 400 405 20,000
2000/12/19 423 423 420 420 31,000
2000/12/18 423 423 423 423 2,000
2000/12/15 432 432 421 421 12,000
2000/12/14 430 432 426 432 8,000
2000/12/13 431 431 427 427 6,000
2000/12/12 425 440 425 438 45,000
2000/12/11 422 429 421 429 4,000
2000/12/08 430 430 420 425 14,000
2000/12/07 425 425 420 420 7,000
2000/12/06 435 435 420 429 10,000
2000/12/05 434 450 420 420 28,000
2000/12/04 431 431 430 431 8,000
2000/12/01 426 430 420 420 23,000
2000/11/30 424 440 424 440 6,000
2000/11/29 440 440 435 435 12,000
2000/11/28 480 480 444 444 26,000
2000/11/27 415 485 415 482 49,000
2000/11/24 415 416 401 405 21,000
2000/11/22 425 425 415 415 14,000
2000/11/21 422 422 420 420 13,000
2000/11/20 422 422 420 421 18,000
2000/11/17 426 430 425 427 9,000
2000/11/16 422 430 422 430 3,000
2000/11/15 424 425 420 422 18,000
2000/11/14 430 430 420 420 12,000
2000/11/13 431 431 421 421 6,000
2000/11/10 431 431 430 431 5,000
2000/11/09 430 430 430 430 8,000
2000/11/08 431 431 429 429 11,000
2000/11/07 430 440 430 431 6,000
2000/11/06 441 460 435 435 17,000
2000/11/01 442 442 437 440 13,000
2000/10/31 437 442 410 442 27,000
2000/10/30 430 430 421 424 12,000
2000/10/27 430 435 421 421 9,000
2000/10/26 430 430 420 420 17,000
2000/10/25 433 436 421 432 18,000
2000/10/24 435 438 431 433 21,000
2000/10/23 441 450 436 436 13,000
2000/10/20 450 455 440 441 26,000
2000/10/19 460 460 431 445 29,000
2000/10/18 475 475 455 460 8,000
2000/10/17 468 475 468 475 13,000
2000/10/16 464 467 464 467 6,000
2000/10/13 450 470 450 465 26,000
2000/10/12 436 460 430 451 25,000
2000/10/11 470 470 440 440 41,000
2000/10/10 490 490 475 475 14,000
2000/10/06 500 500 481 490 20,000
2000/10/05 530 530 490 500 58,000
2000/10/04 510 560 510 530 118,000
2000/10/03 470 520 470 502 48,000
2000/10/02 449 470 440 468 28,000
2000/09/29 430 475 430 451 33,000
2000/09/28 430 430 420 421 8,000
2000/09/27 430 430 410 411 7,000
2000/09/26 410 413 409 409 13,000
2000/09/25 420 420 413 413 27,000
2000/09/22 428 428 423 425 23,000
2000/09/21 429 435 420 425 15,000
2000/09/20 425 425 425 425 7,000
2000/09/19 425 425 420 425 12,000
2000/09/18 430 430 422 422 8,000
2000/09/14 431 432 422 431 16,000
2000/09/13 421 435 421 435 2,000
2000/09/12 438 438 423 423 21,000
2000/09/11 440 440 438 438 2,000
2000/09/08 439 440 433 433 27,000
2000/09/07 435 439 435 436 6,000
2000/09/06 439 440 432 432 18,000
2000/09/05 440 440 435 440 8,000
2000/09/04 441 441 431 440 7,000
2000/09/01 451 455 430 440 17,000
2000/08/31 452 455 450 451 14,000
2000/08/30 455 455 450 452 4,000
2000/08/29 460 460 451 455 20,000
2000/08/28 470 470 460 460 11,000
2000/08/25 466 470 463 470 12,000
2000/08/24 461 470 461 463 14,000
2000/08/23 461 462 461 461 7,000
2000/08/22 474 474 461 461 14,000
2000/08/21 471 473 466 466 10,000
2000/08/18 485 485 473 475 11,000
2000/08/17 482 485 475 485 9,000
2000/08/16 509 509 480 483 8,000
2000/08/15 465 515 465 475 25,000
2000/08/14 455 465 455 465 3,000
2000/08/11 453 453 452 452 2,000
2000/08/10 451 456 451 451 8,000
2000/08/09 460 462 450 460 16,000
2000/08/08 465 470 463 463 23,000
2000/08/07 487 487 461 466 9,000
2000/08/04 461 470 457 457 17,000
2000/08/03 473 474 462 462 20,000
2000/08/02 472 481 472 472 22,000
2000/08/01 465 471 460 471 29,000
2000/07/31 489 489 460 460 15,000
2000/07/28 490 499 490 490 15,000
2000/07/27 520 520 490 491 26,000
2000/07/26 505 519 505 515 18,000
2000/07/25 495 499 491 498 24,000
2000/07/24 510 515 480 499 18,000
2000/07/21 525 530 510 510 21,000
2000/07/19 519 528 510 515 20,000
2000/07/18 545 545 510 540 38,000
2000/07/17 550 574 540 550 56,000
2000/07/14 566 569 548 550 29,000
2000/07/13 589 590 555 560 64,000
2000/07/12 526 600 526 597 108,000
2000/07/11 516 526 506 526 43,000
2000/07/10 522 525 520 520 10,000
2000/07/07 510 516 510 516 17,000
2000/07/06 517 518 510 510 18,000
2000/07/05 535 540 505 515 40,000
2000/07/04 523 537 523 534 50,000
2000/07/03 524 534 521 521 17,000
2000/06/30 526 526 505 525 33,000
2000/06/29 530 535 521 521 32,000
2000/06/28 512 535 512 530 52,000
2000/06/27 500 510 495 500 60,000
2000/06/26 470 499 461 499 30,000
2000/06/23 455 465 455 465 35,000
2000/06/22 446 455 440 455 44,000
2000/06/21 436 447 435 447 8,000
2000/06/20 450 451 433 433 26,000
2000/06/19 470 470 445 450 9,000
2000/06/16 460 470 460 470 4,000
2000/06/15 463 463 460 460 7,000
2000/06/14 465 465 450 450 12,000
2000/06/13 460 460 454 460 9,000
2000/06/12 470 470 459 459 15,000
2000/06/09 490 490 471 471 18,000
2000/06/08 490 490 489 489 4,000
2000/06/07 476 489 476 489 6,000
2000/06/06 481 490 480 490 23,000
2000/06/05 495 495 470 480 44,000
2000/06/02 440 495 440 465 57,000
2000/06/01 431 436 430 435 19,000
2000/05/31 443 443 430 430 25,000
2000/05/30 421 435 420 435 10,000
2000/05/29 440 445 420 420 30,000
2000/05/26 400 410 400 410 28,000
2000/05/25 391 391 385 390 19,000
2000/05/24 400 401 390 390 58,000
2000/05/23 405 410 400 406 28,000
2000/05/22 434 434 405 405 31,000
2000/05/19 440 441 432 435 21,000
2000/05/18 441 442 440 440 11,000
2000/05/17 440 445 440 440 11,000
2000/05/16 436 440 435 437 16,000
2000/05/15 436 440 430 432 10,000
2000/05/12 440 440 435 436 20,000
2000/05/11 438 440 435 440 61,000
2000/05/10 445 445 440 440 28,000
2000/05/09 440 447 440 445 25,000
2000/05/08 455 455 430 440 48,000
2000/05/02 460 460 452 453 20,000
2000/05/01 460 460 460 460 3,000
2000/04/28 460 460 452 460 10,000
2000/04/27 455 460 453 455 11,000
2000/04/26 465 465 451 455 15,000
2000/04/25 470 470 465 465 15,000
2000/04/24 460 469 460 469 12,000
2000/04/21 455 457 451 454 29,000
2000/04/20 460 460 450 455 34,000
2000/04/19 465 470 455 455 36,000
2000/04/18 465 470 460 465 59,000
2000/04/17 480 480 450 450 91,000
2000/04/14 499 515 495 515 23,000
2000/04/13 528 530 495 500 81,000
2000/04/12 500 520 495 520 56,000
2000/04/11 491 500 491 500 25,000
2000/04/10 460 489 460 489 13,000
2000/04/07 480 490 460 460 19,000
2000/04/06 500 520 490 490 69,000
2000/04/05 484 500 480 500 31,000
2000/04/04 486 486 481 482 11,000
2000/04/03 500 500 486 486 28,000
2000/03/31 497 505 497 505 11,000
2000/03/30 505 520 490 491 19,000
2000/03/29 486 505 485 505 21,000
2000/03/28 457 485 457 485 10,000
2000/03/27 480 480 450 456 102,000
2000/03/24 533 533 500 501 17,000
2000/03/23 495 534 495 534 58,000
2000/03/22 497 505 491 495 47,000
2000/03/21 507 507 495 495 34,000
2000/03/17 495 508 495 508 53,000
2000/03/16 503 510 490 490 61,000
2000/03/15 501 506 501 504 13,000
2000/03/14 500 535 500 501 30,000
2000/03/13 510 511 480 480 85,000
2000/03/10 530 550 510 540 36,000
2000/03/09 530 540 515 540 19,000
2000/03/08 506 520 506 510 45,000
2000/03/07 531 531 505 506 79,000
2000/03/06 550 555 531 531 33,000
2000/03/03 560 560 540 550 37,000
2000/03/02 600 605 540 555 64,000
2000/03/01 520 600 515 596 37,000
2000/02/29 516 516 510 510 37,000
2000/02/28 500 525 500 516 32,000
2000/02/25 520 520 501 502 52,000
2000/02/24 530 530 515 515 43,000
2000/02/23 530 535 525 526 45,000
2000/02/22 545 545 526 530 30,000
2000/02/21 530 545 527 545 54,000
2000/02/18 545 550 531 531 60,000
2000/02/17 550 556 541 541 62,000
2000/02/16 559 559 532 555 28,000
2000/02/15 589 589 530 560 30,000
2000/02/14 585 591 580 590 83,000
2000/02/10 585 595 585 595 53,000
2000/02/09 590 590 583 584 22,000
2000/02/08 600 600 580 590 34,000
2000/02/07 620 620 600 600 50,000
2000/02/04 590 625 590 620 147,000
2000/02/03 591 600 579 585 49,000
2000/02/02 580 591 580 591 24,000
2000/02/01 579 580 570 580 34,000
2000/01/31 582 585 580 580 34,000
2000/01/28 570 571 565 571 24,000
2000/01/27 570 571 562 565 48,000
2000/01/26 580 580 563 563 22,000
2000/01/25 562 586 560 580 31,000
2000/01/24 589 589 562 562 35,000
2000/01/21 610 610 590 590 29,000
2000/01/20 608 610 590 590 68,000
2000/01/19 625 625 591 592 23,000
2000/01/18 650 650 625 626 32,000
2000/01/17 667 667 617 625 59,000
2000/01/14 690 690 590 617 81,000
2000/01/13 570 670 570 660 208,000
2000/01/12 580 580 551 570 68,000
2000/01/11 566 581 565 580 34,000
2000/01/07 575 580 563 563 28,000
2000/01/06 600 600 565 568 27,000
2000/01/05 590 590 563 563 63,000
2000/01/04 599 599 572 580 24,000

このページの先頭へ