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 |
|---|---|---|---|---|---|
| 2003/12/30 | 248 | 259 | 248 | 259 | 29,000 |
| 2003/12/29 | 242 | 250 | 242 | 245 | 51,000 |
| 2003/12/26 | 239 | 245 | 239 | 242 | 22,000 |
| 2003/12/25 | 234 | 240 | 234 | 238 | 74,000 |
| 2003/12/24 | 236 | 236 | 231 | 232 | 112,000 |
| 2003/12/22 | 243 | 243 | 236 | 236 | 88,000 |
| 2003/12/19 | 241 | 245 | 238 | 245 | 91,000 |
| 2003/12/18 | 253 | 255 | 250 | 251 | 57,000 |
| 2003/12/17 | 261 | 263 | 251 | 251 | 42,000 |
| 2003/12/16 | 267 | 267 | 262 | 264 | 22,000 |
| 2003/12/15 | 270 | 270 | 265 | 267 | 42,000 |
| 2003/12/12 | 279 | 279 | 260 | 265 | 57,000 |
| 2003/12/11 | 273 | 273 | 266 | 269 | 22,000 |
| 2003/12/10 | 281 | 281 | 273 | 273 | 17,000 |
| 2003/12/09 | 280 | 283 | 271 | 271 | 30,000 |
| 2003/12/08 | 285 | 288 | 277 | 283 | 27,000 |
| 2003/12/05 | 290 | 290 | 280 | 289 | 44,000 |
| 2003/12/04 | 290 | 296 | 289 | 290 | 53,000 |
| 2003/12/03 | 276 | 285 | 276 | 285 | 22,000 |
| 2003/12/02 | 278 | 278 | 270 | 275 | 14,000 |
| 2003/12/01 | 274 | 274 | 270 | 270 | 25,000 |
| 2003/11/28 | 278 | 278 | 273 | 276 | 38,000 |
| 2003/11/27 | 268 | 276 | 266 | 275 | 54,000 |
| 2003/11/26 | 264 | 269 | 262 | 269 | 48,000 |
| 2003/11/25 | 270 | 270 | 262 | 269 | 71,000 |
| 2003/11/21 | 273 | 273 | 260 | 265 | 33,000 |
| 2003/11/20 | 264 | 269 | 255 | 260 | 51,000 |
| 2003/11/19 | 275 | 275 | 258 | 270 | 33,000 |
| 2003/11/18 | 278 | 278 | 260 | 278 | 33,000 |
| 2003/11/17 | 282 | 282 | 280 | 280 | 8,000 |
| 2003/11/14 | 295 | 296 | 281 | 292 | 25,000 |
| 2003/11/13 | 297 | 297 | 296 | 296 | 2,000 |
| 2003/11/12 | 285 | 290 | 280 | 290 | 5,000 |
| 2003/11/11 | 305 | 305 | 285 | 290 | 28,000 |
| 2003/11/10 | 309 | 310 | 309 | 310 | 7,000 |
| 2003/11/07 | 310 | 310 | 308 | 309 | 24,000 |
| 2003/11/06 | 310 | 316 | 310 | 315 | 22,000 |
| 2003/11/05 | 313 | 315 | 306 | 315 | 22,000 |
| 2003/11/04 | 313 | 315 | 311 | 311 | 17,000 |
| 2003/10/31 | 307 | 314 | 307 | 310 | 24,000 |
| 2003/10/30 | 310 | 312 | 306 | 306 | 16,000 |
| 2003/10/29 | 316 | 317 | 305 | 305 | 31,000 |
| 2003/10/28 | 311 | 318 | 305 | 314 | 21,000 |
| 2003/10/27 | 305 | 314 | 305 | 310 | 27,000 |
| 2003/10/24 | 303 | 310 | 303 | 306 | 39,000 |
| 2003/10/23 | 318 | 318 | 290 | 303 | 90,000 |
| 2003/10/22 | 321 | 325 | 317 | 318 | 40,000 |
| 2003/10/21 | 321 | 325 | 316 | 317 | 34,000 |
| 2003/10/20 | 309 | 321 | 308 | 321 | 121,000 |
| 2003/10/17 | 331 | 331 | 306 | 308 | 129,000 |
| 2003/10/16 | 339 | 339 | 324 | 332 | 63,000 |
| 2003/10/15 | 343 | 345 | 335 | 339 | 35,000 |
| 2003/10/14 | 340 | 342 | 332 | 342 | 51,000 |
| 2003/10/10 | 340 | 341 | 330 | 339 | 77,000 |
| 2003/10/09 | 341 | 341 | 335 | 341 | 17,000 |
| 2003/10/08 | 343 | 345 | 337 | 343 | 32,000 |
| 2003/10/07 | 346 | 355 | 342 | 343 | 26,000 |
| 2003/10/06 | 350 | 350 | 345 | 350 | 33,000 |
| 2003/10/03 | 354 | 355 | 344 | 349 | 64,000 |
| 2003/10/02 | 331 | 357 | 331 | 350 | 52,000 |
| 2003/10/01 | 335 | 335 | 325 | 330 | 43,000 |
| 2003/09/30 | 321 | 333 | 321 | 333 | 45,000 |
| 2003/09/29 | 344 | 344 | 321 | 321 | 22,000 |
| 2003/09/26 | 341 | 346 | 339 | 344 | 30,000 |
| 2003/09/25 | 350 | 350 | 335 | 346 | 54,000 |
| 2003/09/24 | 336 | 384 | 336 | 350 | 219,000 |
| 2003/09/22 | 339 | 345 | 335 | 335 | 64,000 |
| 2003/09/19 | 345 | 349 | 335 | 336 | 84,000 |
| 2003/09/18 | 332 | 344 | 330 | 344 | 62,000 |
| 2003/09/17 | 335 | 337 | 329 | 330 | 114,000 |
| 2003/09/16 | 336 | 338 | 325 | 332 | 115,000 |
| 2003/09/12 | 316 | 338 | 312 | 338 | 91,000 |
| 2003/09/11 | 320 | 320 | 306 | 306 | 97,000 |
| 2003/09/10 | 338 | 338 | 313 | 320 | 128,000 |
| 2003/09/09 | 310 | 359 | 310 | 340 | 428,000 |
| 2003/09/08 | 270 | 305 | 270 | 298 | 229,000 |
| 2003/09/05 | 262 | 263 | 258 | 258 | 9,000 |
| 2003/09/04 | 262 | 263 | 257 | 262 | 25,000 |
| 2003/09/03 | 256 | 263 | 254 | 263 | 16,000 |
| 2003/09/02 | 264 | 264 | 258 | 258 | 6,000 |
| 2003/09/01 | 258 | 262 | 258 | 262 | 22,000 |
| 2003/08/29 | 255 | 257 | 252 | 257 | 9,000 |
| 2003/08/28 | 266 | 266 | 250 | 260 | 14,000 |
| 2003/08/27 | 257 | 268 | 255 | 266 | 20,000 |
| 2003/08/26 | 255 | 259 | 250 | 259 | 17,000 |
| 2003/08/25 | 269 | 270 | 260 | 260 | 22,000 |
| 2003/08/22 | 263 | 270 | 260 | 269 | 39,000 |
| 2003/08/21 | 258 | 260 | 257 | 259 | 32,000 |
| 2003/08/20 | 250 | 255 | 246 | 254 | 71,000 |
| 2003/08/19 | 235 | 249 | 235 | 245 | 127,000 |
| 2003/08/18 | 235 | 235 | 234 | 235 | 32,000 |
| 2003/08/15 | 235 | 235 | 234 | 235 | 29,000 |
| 2003/08/14 | 234 | 235 | 230 | 235 | 23,000 |
| 2003/08/13 | 235 | 235 | 234 | 234 | 3,000 |
| 2003/08/12 | 235 | 235 | 230 | 230 | 13,000 |
| 2003/08/11 | 235 | 235 | 234 | 235 | 27,000 |
| 2003/08/08 | 236 | 236 | 234 | 235 | 18,000 |
| 2003/08/06 | 233 | 236 | 233 | 235 | 6,000 |
| 2003/08/05 | 230 | 234 | 230 | 234 | 32,000 |
| 2003/08/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/08/01 | 240 | 240 | 233 | 234 | 9,000 |
| 2003/07/31 | 237 | 238 | 236 | 238 | 9,000 |
| 2003/07/30 | 240 | 241 | 240 | 240 | 6,000 |
| 2003/07/29 | 244 | 244 | 240 | 241 | 15,000 |
| 2003/07/28 | 245 | 245 | 242 | 242 | 24,000 |
| 2003/07/25 | 243 | 245 | 243 | 243 | 4,000 |
| 2003/07/24 | 240 | 245 | 240 | 241 | 10,000 |
| 2003/07/23 | 250 | 250 | 245 | 245 | 11,000 |
| 2003/07/22 | 252 | 252 | 250 | 250 | 36,000 |
| 2003/07/18 | 245 | 245 | 240 | 240 | 11,000 |
| 2003/07/17 | 249 | 249 | 241 | 245 | 18,000 |
| 2003/07/16 | 247 | 250 | 240 | 247 | 20,000 |
| 2003/07/15 | 250 | 250 | 240 | 247 | 35,000 |
| 2003/07/14 | 250 | 257 | 247 | 250 | 59,000 |
| 2003/07/11 | 270 | 270 | 260 | 265 | 30,000 |
| 2003/07/10 | 278 | 280 | 273 | 273 | 8,000 |
| 2003/07/09 | 279 | 282 | 274 | 274 | 62,000 |
| 2003/07/08 | 275 | 285 | 270 | 284 | 49,000 |
| 2003/07/07 | 267 | 285 | 265 | 285 | 61,000 |
| 2003/07/04 | 255 | 260 | 248 | 255 | 14,000 |
| 2003/07/03 | 278 | 285 | 251 | 260 | 95,000 |
| 2003/07/02 | 247 | 277 | 246 | 277 | 158,000 |
| 2003/07/01 | 225 | 240 | 220 | 240 | 60,000 |
| 2003/06/30 | 220 | 225 | 220 | 225 | 24,000 |
| 2003/06/27 | 215 | 218 | 215 | 215 | 20,000 |
| 2003/06/26 | 221 | 221 | 215 | 215 | 11,000 |
| 2003/06/25 | 220 | 220 | 220 | 220 | 6,000 |
| 2003/06/24 | 225 | 225 | 220 | 220 | 14,000 |
| 2003/06/23 | 220 | 225 | 214 | 225 | 44,000 |
| 2003/06/20 | 229 | 229 | 221 | 221 | 29,000 |
| 2003/06/19 | 225 | 230 | 221 | 225 | 21,000 |
| 2003/06/18 | 220 | 221 | 220 | 221 | 2,000 |
| 2003/06/17 | 221 | 221 | 220 | 220 | 9,000 |
| 2003/06/16 | 224 | 224 | 221 | 223 | 9,000 |
| 2003/06/13 | 230 | 230 | 225 | 225 | 2,000 |
| 2003/06/12 | 225 | 230 | 220 | 230 | 33,000 |
| 2003/06/11 | 225 | 230 | 220 | 220 | 29,000 |
| 2003/06/10 | 230 | 230 | 226 | 230 | 41,000 |
| 2003/06/09 | 206 | 221 | 206 | 221 | 43,000 |
| 2003/06/06 | 198 | 205 | 197 | 205 | 32,000 |
| 2003/06/05 | 197 | 198 | 197 | 198 | 19,000 |
| 2003/06/04 | 195 | 197 | 193 | 197 | 13,000 |
| 2003/06/03 | 195 | 195 | 195 | 195 | 15,000 |
| 2003/06/02 | 195 | 195 | 194 | 194 | 9,000 |
| 2003/05/30 | 193 | 198 | 193 | 198 | 8,000 |
| 2003/05/29 | 193 | 195 | 192 | 195 | 13,000 |
| 2003/05/28 | 194 | 195 | 191 | 195 | 15,000 |
| 2003/05/27 | 195 | 196 | 195 | 195 | 31,000 |
| 2003/05/26 | 194 | 195 | 193 | 195 | 30,000 |
| 2003/05/23 | 193 | 195 | 193 | 193 | 25,000 |
| 2003/05/22 | 199 | 199 | 190 | 190 | 54,000 |
| 2003/05/21 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/05/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/05/19 | 196 | 198 | 190 | 190 | 29,000 |
| 2003/05/16 | 198 | 198 | 198 | 198 | 5,000 |
| 2003/05/15 | 195 | 200 | 195 | 198 | 12,000 |
| 2003/05/14 | 192 | 198 | 192 | 198 | 43,000 |
| 2003/05/13 | 193 | 194 | 191 | 191 | 37,000 |
| 2003/05/12 | 191 | 192 | 190 | 192 | 26,000 |
| 2003/05/09 | 191 | 191 | 190 | 191 | 15,000 |
| 2003/05/08 | 190 | 190 | 190 | 190 | 15,000 |
| 2003/05/07 | 191 | 191 | 190 | 190 | 23,000 |
| 2003/05/06 | 191 | 191 | 191 | 191 | 11,000 |
| 2003/05/02 | 192 | 192 | 191 | 192 | 3,000 |
| 2003/05/01 | 191 | 193 | 191 | 193 | 7,000 |
| 2003/04/30 | 192 | 192 | 192 | 192 | 3,000 |
| 2003/04/28 | 194 | 194 | 191 | 191 | 3,000 |
| 2003/04/25 | 194 | 194 | 194 | 194 | 2,000 |
| 2003/04/24 | 192 | 194 | 192 | 194 | 3,000 |
| 2003/04/23 | 196 | 196 | 192 | 192 | 4,000 |
| 2003/04/22 | 196 | 196 | 192 | 196 | 13,000 |
| 2003/04/21 | 193 | 193 | 191 | 191 | 8,000 |
| 2003/04/18 | 196 | 196 | 193 | 193 | 3,000 |
| 2003/04/17 | 194 | 196 | 191 | 191 | 29,000 |
| 2003/04/16 | 199 | 199 | 193 | 193 | 9,000 |
| 2003/04/15 | 197 | 197 | 195 | 195 | 10,000 |
| 2003/04/14 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/04/11 | 200 | 200 | 200 | 200 | 22,000 |
| 2003/04/10 | 200 | 200 | 200 | 200 | 6,000 |
| 2003/04/09 | 196 | 200 | 195 | 200 | 7,000 |
| 2003/04/08 | 196 | 196 | 196 | 196 | 5,000 |
| 2003/04/07 | 198 | 198 | 196 | 196 | 14,000 |
| 2003/04/04 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/04/03 | 196 | 198 | 196 | 198 | 2,000 |
| 2003/04/02 | 197 | 197 | 195 | 195 | 6,000 |
| 2003/04/01 | 199 | 200 | 196 | 196 | 6,000 |
| 2003/03/31 | 199 | 199 | 199 | 199 | 5,000 |
| 2003/03/28 | 205 | 211 | 204 | 204 | 12,000 |
| 2003/03/27 | 215 | 215 | 205 | 205 | 8,000 |
| 2003/03/26 | 215 | 223 | 210 | 210 | 6,000 |
| 2003/03/25 | 215 | 223 | 215 | 223 | 225,000 |
| 2003/03/24 | 217 | 218 | 216 | 218 | 8,000 |
| 2003/03/20 | 210 | 218 | 210 | 213 | 29,000 |
| 2003/03/19 | 210 | 211 | 210 | 210 | 30,000 |
| 2003/03/18 | 210 | 219 | 210 | 218 | 6,000 |
| 2003/03/17 | 211 | 211 | 210 | 210 | 7,000 |
| 2003/03/14 | 217 | 217 | 216 | 216 | 4,000 |
| 2003/03/13 | 211 | 220 | 211 | 220 | 5,000 |
| 2003/03/12 | 210 | 214 | 210 | 210 | 10,000 |
| 2003/03/11 | 209 | 210 | 206 | 209 | 18,000 |
| 2003/03/10 | 210 | 213 | 210 | 210 | 18,000 |
| 2003/03/07 | 218 | 218 | 204 | 210 | 17,000 |
| 2003/03/06 | 209 | 215 | 209 | 215 | 16,000 |
| 2003/03/05 | 210 | 210 | 208 | 208 | 10,000 |
| 2003/03/04 | 205 | 210 | 204 | 210 | 10,000 |
| 2003/03/03 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/02/28 | 206 | 207 | 203 | 207 | 7,000 |
| 2003/02/27 | 205 | 205 | 203 | 203 | 7,000 |
| 2003/02/26 | 203 | 205 | 203 | 205 | 2,000 |
| 2003/02/25 | 205 | 205 | 201 | 201 | 11,000 |
| 2003/02/24 | 216 | 216 | 210 | 210 | 12,000 |
| 2003/02/21 | 215 | 225 | 210 | 210 | 16,000 |
| 2003/02/20 | 220 | 220 | 212 | 212 | 20,000 |
| 2003/02/19 | 220 | 225 | 215 | 220 | 7,000 |
| 2003/02/18 | 215 | 225 | 215 | 220 | 24,000 |
| 2003/02/17 | 201 | 210 | 201 | 210 | 30,000 |
| 2003/02/14 | 200 | 201 | 200 | 201 | 7,000 |
| 2003/02/13 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/02/12 | 198 | 201 | 198 | 201 | 4,000 |
| 2003/02/10 | 201 | 203 | 201 | 203 | 2,000 |
| 2003/02/07 | 200 | 200 | 195 | 200 | 24,000 |
| 2003/02/06 | 200 | 201 | 200 | 201 | 6,000 |
| 2003/02/05 | 198 | 200 | 198 | 199 | 4,000 |
| 2003/02/04 | 198 | 198 | 198 | 198 | 11,000 |
| 2003/02/03 | 198 | 200 | 198 | 200 | 10,000 |
| 2003/01/31 | 200 | 203 | 200 | 200 | 7,000 |
| 2003/01/30 | 200 | 200 | 200 | 200 | 34,000 |
| 2003/01/29 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/01/28 | 200 | 200 | 200 | 200 | 6,000 |
| 2003/01/27 | 201 | 201 | 200 | 200 | 9,000 |
| 2003/01/24 | 201 | 201 | 201 | 201 | 6,000 |
| 2003/01/23 | 202 | 202 | 200 | 200 | 7,000 |
| 2003/01/22 | 205 | 205 | 202 | 202 | 13,000 |
| 2003/01/20 | 200 | 203 | 200 | 203 | 11,000 |
| 2003/01/17 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/01/16 | 198 | 201 | 198 | 201 | 32,000 |
| 2003/01/15 | 194 | 200 | 194 | 200 | 5,000 |
| 2003/01/14 | 198 | 198 | 193 | 193 | 4,000 |
| 2003/01/10 | 199 | 199 | 198 | 198 | 15,000 |
| 2003/01/09 | 202 | 202 | 193 | 200 | 4,000 |
| 2003/01/08 | 199 | 203 | 199 | 203 | 2,000 |
| 2003/01/07 | 199 | 205 | 199 | 205 | 34,000 |
| 2003/01/06 | 190 | 197 | 190 | 197 | 3,000 |