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
2004/12/30 371 373 369 370 25,000
2004/12/29 365 371 362 371 56,000
2004/12/28 356 365 355 356 20,000
2004/12/27 363 367 355 355 48,000
2004/12/24 366 374 363 365 97,000
2004/12/22 360 366 358 362 166,000
2004/12/21 350 350 348 348 32,000
2004/12/20 346 349 341 349 66,000
2004/12/17 345 350 341 346 96,000
2004/12/16 350 350 336 345 61,000
2004/12/15 350 352 345 352 99,000
2004/12/14 350 351 346 350 45,000
2004/12/13 350 350 341 349 50,000
2004/12/10 350 355 349 352 44,000
2004/12/09 355 358 350 356 47,000
2004/12/08 352 360 350 355 54,000
2004/12/07 358 358 352 352 36,000
2004/12/06 364 365 356 356 45,000
2004/12/03 363 363 355 361 57,000
2004/12/02 363 363 355 359 27,000
2004/12/01 370 370 350 363 32,000
2004/11/30 378 378 361 365 12,000
2004/11/29 377 379 376 378 9,000
2004/11/26 391 391 375 375 7,000
2004/11/25 391 391 391 391 2,000
2004/11/24 392 392 391 391 7,000
2004/11/22 391 397 390 397 16,000
2004/11/19 395 397 391 391 12,000
2004/11/18 401 401 395 395 10,000
2004/11/17 399 399 396 398 4,000
2004/11/16 405 405 398 400 31,000
2004/11/15 400 406 400 405 165,000
2004/11/12 395 398 391 398 32,000
2004/11/11 408 409 393 397 55,000
2004/11/10 398 405 398 405 117,000
2004/11/09 395 400 393 397 42,000
2004/11/08 405 405 397 399 63,000
2004/11/05 399 404 395 400 245,000
2004/11/04 388 393 385 393 162,000
2004/11/02 376 383 376 383 57,000
2004/11/01 380 380 376 376 45,000
2004/10/29 380 383 378 380 94,000
2004/10/28 372 383 371 383 71,000
2004/10/27 373 373 371 372 31,000
2004/10/26 370 373 370 373 21,000
2004/10/25 372 374 370 374 26,000
2004/10/22 374 385 371 377 47,000
2004/10/21 371 372 370 370 79,000
2004/10/20 371 372 370 372 53,000
2004/10/19 360 370 360 370 42,000
2004/10/18 371 371 363 365 9,000
2004/10/15 362 374 362 368 20,000
2004/10/14 367 370 363 366 54,000
2004/10/13 370 370 366 367 46,000
2004/10/12 381 381 370 370 49,000
2004/10/08 390 390 385 386 51,000
2004/10/07 385 391 382 388 84,000
2004/10/06 395 398 386 386 151,000
2004/10/05 370 425 368 391 944,000
2004/10/04 360 363 360 360 43,000
2004/10/01 350 354 348 350 41,000
2004/09/30 342 359 342 357 41,000
2004/09/29 338 341 335 341 35,000
2004/09/28 346 346 339 339 22,000
2004/09/27 350 350 341 346 12,000
2004/09/24 350 354 348 354 91,000
2004/09/22 362 362 355 356 43,000
2004/09/21 365 365 360 361 30,000
2004/09/17 372 373 365 369 27,000
2004/09/16 375 375 360 372 23,000
2004/09/15 384 384 376 378 25,000
2004/09/14 385 388 384 384 24,000
2004/09/13 387 389 385 385 18,000
2004/09/10 391 391 388 388 27,000
2004/09/09 395 395 392 393 9,000
2004/09/08 396 396 392 393 15,000
2004/09/07 393 395 391 393 24,000
2004/09/06 394 394 393 393 12,000
2004/09/03 400 400 395 396 19,000
2004/09/02 400 400 393 395 16,000
2004/09/01 392 398 391 398 13,000
2004/08/31 394 394 390 391 20,000
2004/08/30 391 400 391 393 34,000
2004/08/27 395 395 390 391 11,000
2004/08/26 394 394 390 390 18,000
2004/08/25 383 390 381 390 16,000
2004/08/24 395 395 383 383 16,000
2004/08/23 386 394 386 394 31,000
2004/08/20 386 391 380 387 19,000
2004/08/19 378 387 378 387 6,000
2004/08/18 389 389 380 388 16,000
2004/08/17 385 390 385 386 20,000
2004/08/16 393 394 385 385 11,000
2004/08/13 394 394 390 393 38,000
2004/08/12 394 398 393 396 22,000
2004/08/11 400 405 394 394 21,000
2004/08/10 398 400 398 400 5,000
2004/08/09 393 398 381 398 19,000
2004/08/06 400 400 397 400 28,000
2004/08/05 400 403 399 403 26,000
2004/08/04 407 407 395 405 58,000
2004/08/03 415 415 407 413 40,000
2004/08/02 398 413 398 409 22,000
2004/07/30 404 404 393 393 95,000
2004/07/29 405 410 397 399 54,000
2004/07/28 411 413 410 410 33,000
2004/07/27 421 421 408 408 59,000
2004/07/26 420 429 420 421 69,000
2004/07/23 426 426 415 425 18,000
2004/07/22 430 430 420 426 49,000
2004/07/21 425 429 419 420 46,000
2004/07/20 420 425 418 420 105,000
2004/07/16 413 419 408 419 33,000
2004/07/15 418 421 409 413 84,000
2004/07/14 435 435 418 421 121,000
2004/07/13 417 425 409 421 65,000
2004/07/12 409 415 408 409 58,000
2004/07/09 405 407 400 407 36,000
2004/07/08 410 412 405 408 26,000
2004/07/07 412 413 400 410 56,000
2004/07/06 410 420 406 415 43,000
2004/07/05 415 419 402 414 80,000
2004/07/02 422 430 410 414 95,000
2004/07/01 436 440 429 430 36,000
2004/06/30 447 447 430 437 59,000
2004/06/29 426 448 419 447 72,000
2004/06/28 424 425 420 425 55,000
2004/06/25 419 420 410 419 90,000
2004/06/24 421 424 411 412 68,000
2004/06/23 440 441 415 420 127,000
2004/06/22 454 454 433 441 113,000
2004/06/21 457 467 450 456 141,000
2004/06/18 460 460 441 454 373,000
2004/06/17 443 460 443 458 361,000
2004/06/16 435 450 430 441 519,000
2004/06/15 418 421 412 415 110,000
2004/06/14 412 423 412 418 254,000
2004/06/11 406 418 400 404 310,000
2004/06/10 409 415 400 405 109,000
2004/06/09 406 407 400 407 30,000
2004/06/08 408 408 402 405 16,000
2004/06/07 393 408 393 407 56,000
2004/06/04 395 395 385 393 38,000
2004/06/03 400 401 395 396 33,000
2004/06/02 392 400 391 398 36,000
2004/06/01 390 392 389 392 25,000
2004/05/31 390 390 385 390 18,000
2004/05/28 393 393 387 393 20,000
2004/05/27 400 400 393 393 16,000
2004/05/26 414 417 392 398 26,000
2004/05/25 410 415 400 415 47,000
2004/05/24 420 420 409 415 60,000
2004/05/21 390 409 390 409 37,000
2004/05/20 385 396 383 390 36,000
2004/05/19 371 388 365 387 53,000
2004/05/18 351 372 351 364 49,000
2004/05/17 389 390 341 356 101,000
2004/05/14 390 409 385 390 88,000
2004/05/13 401 401 390 390 47,000
2004/05/12 393 405 393 405 67,000
2004/05/11 395 405 380 392 52,000
2004/05/10 424 425 385 425 176,000
2004/05/07 422 459 420 435 464,000
2004/05/06 405 410 403 407 58,000
2004/04/30 419 419 406 415 72,000
2004/04/28 416 422 407 420 73,000
2004/04/27 424 424 416 416 75,000
2004/04/26 430 430 419 425 54,000
2004/04/23 429 431 411 430 115,000
2004/04/22 431 434 425 432 54,000
2004/04/21 433 439 424 431 47,000
2004/04/20 430 438 420 434 74,000
2004/04/19 462 466 406 435 162,000
2004/04/16 480 490 455 456 137,000
2004/04/15 510 540 450 480 476,000
2004/04/14 430 505 430 505 938,000
2004/04/13 370 425 370 425 532,000
2004/04/12 357 364 352 361 114,000
2004/04/09 350 355 349 355 69,000
2004/04/08 361 363 351 360 74,000
2004/04/07 358 360 351 360 84,000
2004/04/06 353 360 352 357 91,000
2004/04/05 360 360 350 350 122,000
2004/04/02 360 360 350 355 57,000
2004/04/01 353 361 353 360 80,000
2004/03/31 357 357 343 353 56,000
2004/03/30 364 364 354 355 61,000
2004/03/29 364 370 359 359 98,000
2004/03/26 370 370 363 363 56,000
2004/03/25 363 370 363 366 88,000
2004/03/24 360 364 359 363 87,000
2004/03/23 360 362 349 360 71,000
2004/03/22 360 362 353 362 104,000
2004/03/19 366 366 355 360 88,000
2004/03/18 380 387 366 366 179,000
2004/03/17 364 380 360 377 170,000
2004/03/16 350 367 350 362 104,000
2004/03/15 343 359 340 350 165,000
2004/03/12 342 346 336 346 88,000
2004/03/11 332 343 332 343 63,000
2004/03/10 335 338 330 336 55,000
2004/03/09 338 338 330 338 78,000
2004/03/08 333 345 324 334 199,000
2004/03/05 319 324 316 323 61,000
2004/03/04 324 325 316 317 108,000
2004/03/03 324 324 320 322 37,000
2004/03/02 328 330 322 324 81,000
2004/03/01 310 323 306 323 113,000
2004/02/27 310 315 310 315 29,000
2004/02/26 312 313 309 310 10,000
2004/02/25 306 315 305 315 9,000
2004/02/24 324 324 310 310 47,000
2004/02/23 319 325 315 325 28,000
2004/02/20 319 320 315 320 36,000
2004/02/19 318 318 312 318 26,000
2004/02/18 313 319 310 318 62,000
2004/02/17 315 315 311 311 20,000
2004/02/16 307 315 307 313 46,000
2004/02/13 307 309 300 309 32,000
2004/02/12 300 310 299 310 23,000
2004/02/10 298 299 293 299 12,000
2004/02/09 296 299 293 299 7,000
2004/02/06 295 295 288 293 5,000
2004/02/05 291 298 283 290 37,000
2004/02/04 299 302 293 293 33,000
2004/02/03 300 300 300 300 1,000
2004/02/02 307 307 300 300 13,000
2004/01/30 311 311 306 306 67,000
2004/01/29 316 316 310 310 90,000
2004/01/28 316 316 309 311 68,000
2004/01/27 310 318 308 318 32,000
2004/01/26 313 315 310 314 62,000
2004/01/23 320 320 309 315 44,000
2004/01/22 298 320 298 320 150,000
2004/01/21 291 298 289 298 45,000
2004/01/20 293 294 285 292 50,000
2004/01/19 296 296 290 294 32,000
2004/01/16 290 295 285 295 57,000
2004/01/15 283 293 283 293 36,000
2004/01/14 286 288 281 288 40,000
2004/01/13 288 295 285 286 82,000
2004/01/09 279 281 273 281 64,000
2004/01/08 279 279 278 278 7,000
2004/01/07 267 279 267 274 42,000
2004/01/06 265 268 263 266 51,000
2004/01/05 266 268 255 256 22,000

このページの先頭へ