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 |
|---|---|---|---|---|---|
| 2006/12/29 | 605 | 608 | 605 | 605 | 17,000 |
| 2006/12/28 | 614 | 615 | 600 | 605 | 73,000 |
| 2006/12/27 | 600 | 617 | 600 | 605 | 55,000 |
| 2006/12/26 | 600 | 605 | 600 | 605 | 58,000 |
| 2006/12/25 | 600 | 603 | 595 | 600 | 97,000 |
| 2006/12/22 | 619 | 619 | 597 | 601 | 492,000 |
| 2006/12/21 | 602 | 615 | 602 | 609 | 96,000 |
| 2006/12/20 | 592 | 615 | 592 | 603 | 320,000 |
| 2006/12/19 | 619 | 619 | 588 | 602 | 203,000 |
| 2006/12/18 | 634 | 634 | 616 | 620 | 92,000 |
| 2006/12/15 | 626 | 632 | 615 | 624 | 185,000 |
| 2006/12/14 | 633 | 641 | 628 | 630 | 104,000 |
| 2006/12/13 | 637 | 637 | 630 | 633 | 88,000 |
| 2006/12/12 | 648 | 649 | 631 | 635 | 98,000 |
| 2006/12/11 | 626 | 644 | 626 | 644 | 118,000 |
| 2006/12/08 | 650 | 650 | 620 | 622 | 221,000 |
| 2006/12/07 | 635 | 635 | 631 | 634 | 96,000 |
| 2006/12/06 | 628 | 635 | 628 | 629 | 100,000 |
| 2006/12/05 | 650 | 650 | 629 | 632 | 74,000 |
| 2006/12/04 | 649 | 658 | 644 | 649 | 138,000 |
| 2006/12/01 | 642 | 655 | 623 | 649 | 91,000 |
| 2006/11/30 | 627 | 662 | 618 | 662 | 190,000 |
| 2006/11/29 | 625 | 629 | 615 | 621 | 164,000 |
| 2006/11/28 | 610 | 615 | 598 | 608 | 117,000 |
| 2006/11/27 | 614 | 615 | 596 | 615 | 89,000 |
| 2006/11/24 | 610 | 613 | 585 | 587 | 210,000 |
| 2006/11/22 | 603 | 607 | 600 | 601 | 132,000 |
| 2006/11/21 | 561 | 585 | 560 | 575 | 256,000 |
| 2006/11/20 | 617 | 620 | 527 | 553 | 249,000 |
| 2006/11/17 | 634 | 645 | 615 | 616 | 206,000 |
| 2006/11/16 | 616 | 640 | 614 | 624 | 218,000 |
| 2006/11/15 | 656 | 662 | 625 | 625 | 214,000 |
| 2006/11/14 | 656 | 672 | 655 | 658 | 203,000 |
| 2006/11/13 | 674 | 675 | 655 | 655 | 67,000 |
| 2006/11/10 | 680 | 680 | 673 | 676 | 205,000 |
| 2006/11/09 | 699 | 699 | 682 | 683 | 59,000 |
| 2006/11/08 | 701 | 702 | 695 | 698 | 187,000 |
| 2006/11/07 | 709 | 715 | 700 | 711 | 101,000 |
| 2006/11/06 | 686 | 698 | 683 | 697 | 46,000 |
| 2006/11/02 | 703 | 704 | 700 | 704 | 45,000 |
| 2006/11/01 | 701 | 706 | 699 | 706 | 45,000 |
| 2006/10/31 | 691 | 705 | 691 | 705 | 96,000 |
| 2006/10/30 | 701 | 703 | 694 | 698 | 79,000 |
| 2006/10/27 | 705 | 713 | 688 | 713 | 92,000 |
| 2006/10/26 | 702 | 710 | 702 | 703 | 29,000 |
| 2006/10/25 | 730 | 730 | 710 | 710 | 44,000 |
| 2006/10/24 | 724 | 732 | 715 | 729 | 125,000 |
| 2006/10/23 | 704 | 716 | 695 | 714 | 47,000 |
| 2006/10/20 | 704 | 710 | 693 | 705 | 103,000 |
| 2006/10/19 | 691 | 716 | 691 | 714 | 210,000 |
| 2006/10/18 | 679 | 690 | 675 | 681 | 162,000 |
| 2006/10/17 | 667 | 682 | 654 | 669 | 205,000 |
| 2006/10/16 | 653 | 679 | 650 | 669 | 334,000 |
| 2006/10/13 | 661 | 669 | 645 | 656 | 99,000 |
| 2006/10/12 | 660 | 666 | 657 | 661 | 50,000 |
| 2006/10/11 | 678 | 692 | 665 | 665 | 140,000 |
| 2006/10/10 | 680 | 695 | 670 | 672 | 56,000 |
| 2006/10/06 | 687 | 690 | 676 | 681 | 59,000 |
| 2006/10/05 | 699 | 702 | 684 | 699 | 73,000 |
| 2006/10/04 | 683 | 690 | 672 | 681 | 97,000 |
| 2006/10/03 | 687 | 706 | 680 | 693 | 195,000 |
| 2006/10/02 | 665 | 703 | 664 | 702 | 162,000 |
| 2006/09/29 | 680 | 682 | 670 | 674 | 78,000 |
| 2006/09/28 | 651 | 685 | 648 | 685 | 90,000 |
| 2006/09/27 | 633 | 650 | 623 | 649 | 87,000 |
| 2006/09/26 | 617 | 625 | 612 | 625 | 21,000 |
| 2006/09/25 | 625 | 635 | 625 | 627 | 126,000 |
| 2006/09/22 | 625 | 643 | 624 | 632 | 195,000 |
| 2006/09/21 | 618 | 626 | 618 | 624 | 133,000 |
| 2006/09/20 | 606 | 618 | 603 | 608 | 485,000 |
| 2006/09/19 | 654 | 660 | 611 | 636 | 450,000 |
| 2006/09/15 | 650 | 655 | 649 | 650 | 138,000 |
| 2006/09/14 | 671 | 681 | 651 | 652 | 160,000 |
| 2006/09/13 | 705 | 712 | 690 | 691 | 177,000 |
| 2006/09/12 | 722 | 732 | 698 | 698 | 193,000 |
| 2006/09/11 | 740 | 749 | 726 | 732 | 86,000 |
| 2006/09/08 | 760 | 760 | 731 | 743 | 118,000 |
| 2006/09/07 | 780 | 780 | 760 | 760 | 100,000 |
| 2006/09/06 | 784 | 790 | 770 | 786 | 237,000 |
| 2006/09/05 | 755 | 766 | 748 | 764 | 80,000 |
| 2006/09/04 | 735 | 755 | 735 | 749 | 150,000 |
| 2006/09/01 | 725 | 732 | 715 | 732 | 91,000 |
| 2006/08/31 | 726 | 726 | 720 | 726 | 25,000 |
| 2006/08/30 | 716 | 725 | 715 | 723 | 60,000 |
| 2006/08/29 | 710 | 715 | 706 | 715 | 39,000 |
| 2006/08/28 | 721 | 721 | 715 | 720 | 16,000 |
| 2006/08/25 | 722 | 723 | 714 | 721 | 45,000 |
| 2006/08/24 | 730 | 730 | 713 | 724 | 122,000 |
| 2006/08/23 | 720 | 724 | 704 | 720 | 65,000 |
| 2006/08/22 | 718 | 719 | 701 | 712 | 98,000 |
| 2006/08/21 | 730 | 730 | 718 | 718 | 67,000 |
| 2006/08/18 | 727 | 729 | 718 | 720 | 46,000 |
| 2006/08/17 | 743 | 743 | 725 | 726 | 127,000 |
| 2006/08/16 | 731 | 747 | 730 | 735 | 139,000 |
| 2006/08/15 | 707 | 725 | 707 | 725 | 33,000 |
| 2006/08/14 | 729 | 734 | 702 | 705 | 51,000 |
| 2006/08/11 | 706 | 712 | 682 | 712 | 70,000 |
| 2006/08/10 | 689 | 690 | 685 | 687 | 57,000 |
| 2006/08/09 | 711 | 711 | 690 | 695 | 90,000 |
| 2006/08/08 | 717 | 718 | 700 | 711 | 46,000 |
| 2006/08/07 | 735 | 735 | 718 | 718 | 100,000 |
| 2006/08/04 | 730 | 730 | 715 | 728 | 111,000 |
| 2006/08/03 | 718 | 724 | 702 | 707 | 179,000 |
| 2006/08/02 | 685 | 700 | 685 | 695 | 141,000 |
| 2006/08/01 | 661 | 690 | 658 | 681 | 173,000 |
| 2006/07/31 | 654 | 666 | 645 | 649 | 157,000 |
| 2006/07/28 | 633 | 650 | 631 | 644 | 130,000 |
| 2006/07/27 | 631 | 652 | 631 | 642 | 44,000 |
| 2006/07/26 | 673 | 673 | 639 | 651 | 61,000 |
| 2006/07/25 | 637 | 649 | 636 | 643 | 35,000 |
| 2006/07/24 | 635 | 641 | 620 | 627 | 104,000 |
| 2006/07/21 | 618 | 650 | 618 | 625 | 412,000 |
| 2006/07/20 | 625 | 668 | 625 | 658 | 158,000 |
| 2006/07/19 | 638 | 642 | 617 | 623 | 123,000 |
| 2006/07/18 | 748 | 748 | 648 | 668 | 182,000 |
| 2006/07/14 | 747 | 750 | 747 | 748 | 102,000 |
| 2006/07/13 | 751 | 775 | 746 | 747 | 86,000 |
| 2006/07/12 | 773 | 785 | 760 | 761 | 80,000 |
| 2006/07/11 | 785 | 785 | 775 | 775 | 110,000 |
| 2006/07/10 | 790 | 790 | 780 | 784 | 85,000 |
| 2006/07/07 | 795 | 796 | 790 | 790 | 81,000 |
| 2006/07/06 | 787 | 795 | 770 | 788 | 104,000 |
| 2006/07/05 | 806 | 807 | 792 | 796 | 109,000 |
| 2006/07/04 | 838 | 838 | 801 | 806 | 178,000 |
| 2006/07/03 | 852 | 852 | 839 | 841 | 56,000 |
| 2006/06/30 | 840 | 852 | 835 | 851 | 95,000 |
| 2006/06/29 | 846 | 847 | 820 | 840 | 39,000 |
| 2006/06/28 | 830 | 830 | 821 | 821 | 54,000 |
| 2006/06/27 | 869 | 869 | 847 | 847 | 80,000 |
| 2006/06/26 | 830 | 849 | 820 | 847 | 96,000 |
| 2006/06/23 | 800 | 810 | 800 | 810 | 14,000 |
| 2006/06/22 | 820 | 820 | 800 | 810 | 105,000 |
| 2006/06/21 | 811 | 811 | 810 | 810 | 4,000 |
| 2006/06/20 | 811 | 811 | 800 | 801 | 24,000 |
| 2006/06/19 | 820 | 830 | 810 | 810 | 46,000 |
| 2006/06/16 | 806 | 825 | 806 | 819 | 84,000 |
| 2006/06/15 | 803 | 805 | 791 | 791 | 54,000 |
| 2006/06/14 | 755 | 790 | 751 | 783 | 57,000 |
| 2006/06/13 | 770 | 803 | 770 | 775 | 114,000 |
| 2006/06/12 | 800 | 830 | 798 | 830 | 209,000 |
| 2006/06/09 | 751 | 800 | 751 | 800 | 169,000 |
| 2006/06/08 | 794 | 794 | 700 | 741 | 123,000 |
| 2006/06/07 | 791 | 798 | 775 | 784 | 51,000 |
| 2006/06/06 | 825 | 825 | 798 | 799 | 56,000 |
| 2006/06/05 | 841 | 842 | 826 | 827 | 33,000 |
| 2006/06/02 | 810 | 830 | 800 | 821 | 126,000 |
| 2006/06/01 | 850 | 850 | 816 | 820 | 91,000 |
| 2006/05/31 | 819 | 850 | 810 | 847 | 80,000 |
| 2006/05/30 | 820 | 849 | 820 | 849 | 84,000 |
| 2006/05/29 | 830 | 835 | 807 | 819 | 81,000 |
| 2006/05/26 | 842 | 853 | 841 | 850 | 70,000 |
| 2006/05/25 | 860 | 860 | 845 | 845 | 83,000 |
| 2006/05/24 | 869 | 890 | 869 | 870 | 11,000 |
| 2006/05/23 | 890 | 900 | 866 | 870 | 31,000 |
| 2006/05/22 | 930 | 935 | 900 | 920 | 372,000 |
| 2006/05/19 | 869 | 890 | 835 | 890 | 93,000 |
| 2006/05/18 | 800 | 871 | 785 | 859 | 168,000 |
| 2006/05/17 | 876 | 876 | 790 | 813 | 984,000 |
| 2006/05/16 | 921 | 922 | 860 | 875 | 368,000 |
| 2006/05/15 | 917 | 943 | 917 | 940 | 33,000 |
| 2006/05/12 | 905 | 935 | 900 | 915 | 50,000 |
| 2006/05/11 | 938 | 950 | 900 | 920 | 57,000 |
| 2006/05/10 | 951 | 960 | 932 | 933 | 89,000 |
| 2006/05/09 | 980 | 980 | 954 | 955 | 47,000 |
| 2006/05/08 | 971 | 999 | 971 | 990 | 182,000 |
| 2006/05/02 | 975 | 993 | 970 | 970 | 55,000 |
| 2006/05/01 | 980 | 1,001 | 971 | 999 | 140,000 |
| 2006/04/28 | 966 | 979 | 951 | 970 | 34,000 |
| 2006/04/27 | 967 | 979 | 961 | 970 | 33,000 |
| 2006/04/26 | 960 | 972 | 959 | 965 | 116,000 |
| 2006/04/25 | 981 | 985 | 972 | 980 | 90,000 |
| 2006/04/24 | 990 | 996 | 971 | 991 | 87,000 |
| 2006/04/21 | 980 | 1,020 | 980 | 1,020 | 191,000 |
| 2006/04/20 | 1,000 | 1,001 | 990 | 1,000 | 178,000 |
| 2006/04/19 | 1,000 | 1,003 | 995 | 1,000 | 240,000 |
| 2006/04/18 | 959 | 1,006 | 958 | 1,000 | 114,000 |
| 2006/04/17 | 1,002 | 1,013 | 977 | 979 | 61,000 |
| 2006/04/14 | 1,015 | 1,017 | 998 | 1,015 | 202,000 |
| 2006/04/13 | 1,025 | 1,025 | 998 | 1,015 | 229,000 |
| 2006/04/12 | 1,010 | 1,028 | 1,010 | 1,028 | 282,000 |
| 2006/04/11 | 1,015 | 1,026 | 1,000 | 1,010 | 161,000 |
| 2006/04/10 | 1,021 | 1,030 | 1,010 | 1,029 | 139,000 |
| 2006/04/07 | 1,030 | 1,030 | 1,000 | 1,015 | 205,000 |
| 2006/04/06 | 1,030 | 1,040 | 1,030 | 1,032 | 388,000 |
| 2006/04/05 | 1,004 | 1,037 | 1,004 | 1,025 | 666,000 |
| 2006/04/04 | 1,019 | 1,048 | 975 | 975 | 312,000 |
| 2006/04/03 | 950 | 995 | 950 | 995 | 313,000 |
| 2006/03/31 | 940 | 952 | 932 | 938 | 192,000 |
| 2006/03/30 | 950 | 950 | 913 | 930 | 319,000 |
| 2006/03/29 | 950 | 965 | 940 | 955 | 352,000 |
| 2006/03/28 | 953 | 996 | 940 | 980 | 271,000 |
| 2006/03/27 | 979 | 994 | 970 | 971 | 263,000 |
| 2006/03/24 | 991 | 999 | 970 | 984 | 260,000 |
| 2006/03/23 | 1,044 | 1,050 | 989 | 1,009 | 356,000 |
| 2006/03/22 | 1,010 | 1,010 | 955 | 1,004 | 446,000 |
| 2006/03/20 | 1,005 | 1,012 | 995 | 1,000 | 556,000 |
| 2006/03/17 | 982 | 1,000 | 980 | 999 | 352,000 |
| 2006/03/16 | 1,055 | 1,077 | 982 | 990 | 771,000 |
| 2006/03/15 | 1,040 | 1,190 | 1,030 | 1,090 | 1,151,000 |
| 2006/03/14 | 1,000 | 1,050 | 999 | 1,042 | 547,000 |
| 2006/03/13 | 945 | 1,011 | 945 | 982 | 1,042,000 |
| 2006/03/10 | 926 | 946 | 921 | 942 | 384,000 |
| 2006/03/09 | 921 | 935 | 921 | 935 | 336,000 |
| 2006/03/08 | 944 | 946 | 920 | 931 | 172,000 |
| 2006/03/07 | 975 | 980 | 951 | 951 | 208,000 |
| 2006/03/06 | 992 | 995 | 970 | 978 | 450,000 |
| 2006/03/03 | 945 | 987 | 945 | 982 | 721,000 |
| 2006/03/02 | 925 | 950 | 925 | 937 | 224,000 |
| 2006/03/01 | 910 | 915 | 904 | 905 | 112,000 |
| 2006/02/28 | 939 | 957 | 916 | 918 | 236,000 |
| 2006/02/27 | 950 | 975 | 903 | 929 | 895,000 |
| 2006/02/24 | 900 | 920 | 900 | 920 | 347,000 |
| 2006/02/23 | 900 | 920 | 895 | 900 | 203,000 |
| 2006/02/22 | 920 | 920 | 898 | 900 | 607,000 |
| 2006/02/21 | 889 | 895 | 855 | 880 | 686,000 |
| 2006/02/20 | 891 | 910 | 881 | 895 | 775,000 |
| 2006/02/17 | 950 | 979 | 930 | 971 | 2,289,000 |
| 2006/02/16 | 830 | 920 | 825 | 920 | 2,689,000 |
| 2006/02/15 | 800 | 830 | 791 | 820 | 809,000 |
| 2006/02/14 | 743 | 753 | 714 | 741 | 478,000 |
| 2006/02/13 | 800 | 810 | 753 | 760 | 1,015,000 |
| 2006/02/10 | 796 | 801 | 750 | 786 | 337,000 |
| 2006/02/09 | 852 | 852 | 790 | 809 | 242,000 |
| 2006/02/08 | 857 | 859 | 846 | 850 | 379,000 |
| 2006/02/07 | 889 | 890 | 865 | 866 | 185,000 |
| 2006/02/06 | 850 | 896 | 849 | 896 | 327,000 |
| 2006/02/03 | 865 | 890 | 850 | 870 | 290,000 |
| 2006/02/02 | 865 | 910 | 865 | 890 | 745,000 |
| 2006/02/01 | 869 | 879 | 850 | 861 | 734,000 |
| 2006/01/31 | 850 | 936 | 840 | 888 | 2,401,000 |
| 2006/01/30 | 800 | 866 | 798 | 866 | 3,594,000 |
| 2006/01/27 | 761 | 779 | 751 | 766 | 1,696,000 |
| 2006/01/26 | 640 | 741 | 635 | 741 | 1,130,000 |
| 2006/01/25 | 625 | 660 | 617 | 641 | 374,000 |
| 2006/01/24 | 604 | 625 | 604 | 623 | 397,000 |
| 2006/01/23 | 601 | 619 | 601 | 603 | 553,000 |
| 2006/01/20 | 665 | 680 | 638 | 645 | 429,000 |
| 2006/01/19 | 589 | 688 | 589 | 660 | 694,000 |
| 2006/01/18 | 666 | 666 | 580 | 609 | 1,408,000 |
| 2006/01/17 | 730 | 730 | 670 | 670 | 711,000 |
| 2006/01/16 | 750 | 750 | 733 | 737 | 468,000 |
| 2006/01/13 | 762 | 764 | 751 | 753 | 416,000 |
| 2006/01/12 | 763 | 775 | 758 | 760 | 501,000 |
| 2006/01/11 | 788 | 788 | 756 | 762 | 674,000 |
| 2006/01/10 | 765 | 778 | 763 | 771 | 512,000 |
| 2006/01/06 | 764 | 764 | 751 | 758 | 480,000 |
| 2006/01/05 | 765 | 765 | 755 | 755 | 582,000 |
| 2006/01/04 | 769 | 772 | 742 | 750 | 308,000 |