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 |
|---|---|---|---|---|---|
| 2008/12/30 | 70 | 71 | 69 | 71 | 31,000 |
| 2008/12/29 | 70 | 71 | 68 | 70 | 129,000 |
| 2008/12/26 | 70 | 70 | 69 | 70 | 43,000 |
| 2008/12/25 | 69 | 69 | 66 | 68 | 61,000 |
| 2008/12/24 | 67 | 68 | 65 | 68 | 150,000 |
| 2008/12/22 | 71 | 71 | 67 | 68 | 286,000 |
| 2008/12/19 | 66 | 68 | 65 | 68 | 106,000 |
| 2008/12/18 | 69 | 69 | 65 | 67 | 214,000 |
| 2008/12/17 | 64 | 75 | 63 | 68 | 720,000 |
| 2008/12/16 | 64 | 64 | 62 | 64 | 110,000 |
| 2008/12/15 | 63 | 66 | 63 | 64 | 111,000 |
| 2008/12/12 | 64 | 65 | 61 | 62 | 167,000 |
| 2008/12/11 | 66 | 68 | 63 | 64 | 646,000 |
| 2008/12/10 | 58 | 63 | 58 | 63 | 562,000 |
| 2008/12/09 | 54 | 56 | 54 | 56 | 128,000 |
| 2008/12/08 | 54 | 56 | 53 | 55 | 144,000 |
| 2008/12/05 | 56 | 58 | 54 | 54 | 233,000 |
| 2008/12/04 | 60 | 60 | 57 | 57 | 173,000 |
| 2008/12/03 | 61 | 62 | 60 | 60 | 95,000 |
| 2008/12/02 | 60 | 62 | 59 | 60 | 119,000 |
| 2008/12/01 | 66 | 66 | 61 | 62 | 96,000 |
| 2008/11/28 | 64 | 68 | 61 | 68 | 126,000 |
| 2008/11/27 | 62 | 66 | 60 | 62 | 102,000 |
| 2008/11/26 | 60 | 66 | 60 | 64 | 107,000 |
| 2008/11/25 | 68 | 69 | 59 | 59 | 447,000 |
| 2008/11/21 | 67 | 69 | 65 | 68 | 278,000 |
| 2008/11/20 | 64 | 66 | 60 | 64 | 181,000 |
| 2008/11/19 | 68 | 69 | 64 | 66 | 137,000 |
| 2008/11/18 | 68 | 69 | 67 | 68 | 85,000 |
| 2008/11/17 | 68 | 70 | 68 | 68 | 46,000 |
| 2008/11/14 | 69 | 70 | 68 | 68 | 49,000 |
| 2008/11/13 | 68 | 69 | 67 | 68 | 68,000 |
| 2008/11/12 | 69 | 71 | 68 | 71 | 80,000 |
| 2008/11/11 | 71 | 72 | 68 | 69 | 90,000 |
| 2008/11/10 | 72 | 72 | 69 | 70 | 58,000 |
| 2008/11/07 | 69 | 70 | 66 | 68 | 70,000 |
| 2008/11/06 | 74 | 75 | 69 | 71 | 194,000 |
| 2008/11/05 | 75 | 78 | 74 | 78 | 112,000 |
| 2008/11/04 | 76 | 77 | 72 | 74 | 110,000 |
| 2008/10/31 | 73 | 76 | 70 | 76 | 143,000 |
| 2008/10/30 | 67 | 73 | 67 | 72 | 111,000 |
| 2008/10/29 | 66 | 70 | 60 | 64 | 407,000 |
| 2008/10/28 | 65 | 65 | 60 | 60 | 455,000 |
| 2008/10/27 | 70 | 74 | 67 | 68 | 95,000 |
| 2008/10/24 | 75 | 86 | 72 | 72 | 103,000 |
| 2008/10/23 | 76 | 76 | 72 | 75 | 107,000 |
| 2008/10/22 | 81 | 82 | 78 | 79 | 240,000 |
| 2008/10/21 | 78 | 79 | 76 | 78 | 131,000 |
| 2008/10/20 | 80 | 80 | 77 | 78 | 114,000 |
| 2008/10/17 | 80 | 84 | 79 | 79 | 199,000 |
| 2008/10/16 | 79 | 86 | 76 | 79 | 143,000 |
| 2008/10/15 | 79 | 84 | 75 | 84 | 120,000 |
| 2008/10/14 | 82 | 88 | 74 | 78 | 324,000 |
| 2008/10/10 | 65 | 73 | 62 | 70 | 321,000 |
| 2008/10/09 | 66 | 70 | 63 | 65 | 171,000 |
| 2008/10/08 | 64 | 66 | 62 | 63 | 275,000 |
| 2008/10/07 | 65 | 77 | 60 | 69 | 264,000 |
| 2008/10/06 | 84 | 85 | 71 | 71 | 298,000 |
| 2008/10/03 | 87 | 89 | 82 | 89 | 123,000 |
| 2008/10/02 | 90 | 90 | 85 | 87 | 197,000 |
| 2008/10/01 | 91 | 94 | 86 | 87 | 177,000 |
| 2008/09/30 | 85 | 94 | 84 | 91 | 399,000 |
| 2008/09/29 | 107 | 107 | 93 | 95 | 353,000 |
| 2008/09/26 | 111 | 115 | 106 | 106 | 264,000 |
| 2008/09/25 | 116 | 118 | 114 | 116 | 101,000 |
| 2008/09/24 | 119 | 121 | 116 | 119 | 100,000 |
| 2008/09/22 | 129 | 129 | 120 | 124 | 226,000 |
| 2008/09/19 | 121 | 123 | 115 | 123 | 190,000 |
| 2008/09/18 | 117 | 117 | 114 | 116 | 208,000 |
| 2008/09/17 | 125 | 126 | 119 | 122 | 246,000 |
| 2008/09/16 | 108 | 132 | 108 | 121 | 409,000 |
| 2008/09/12 | 115 | 122 | 114 | 122 | 196,000 |
| 2008/09/11 | 119 | 122 | 115 | 115 | 259,000 |
| 2008/09/10 | 113 | 117 | 110 | 115 | 183,000 |
| 2008/09/09 | 117 | 124 | 113 | 115 | 487,000 |
| 2008/09/08 | 113 | 117 | 107 | 114 | 499,000 |
| 2008/09/05 | 110 | 114 | 107 | 108 | 157,000 |
| 2008/09/04 | 119 | 119 | 115 | 115 | 218,000 |
| 2008/09/03 | 119 | 119 | 115 | 117 | 172,000 |
| 2008/09/02 | 118 | 120 | 116 | 117 | 138,000 |
| 2008/09/01 | 121 | 123 | 117 | 118 | 192,000 |
| 2008/08/29 | 121 | 125 | 118 | 124 | 181,000 |
| 2008/08/28 | 120 | 120 | 113 | 116 | 169,000 |
| 2008/08/27 | 123 | 123 | 116 | 118 | 113,000 |
| 2008/08/26 | 122 | 122 | 120 | 121 | 50,000 |
| 2008/08/25 | 127 | 127 | 117 | 122 | 174,000 |
| 2008/08/22 | 128 | 129 | 120 | 122 | 358,000 |
| 2008/08/21 | 119 | 126 | 115 | 122 | 263,000 |
| 2008/08/20 | 121 | 124 | 118 | 119 | 68,000 |
| 2008/08/19 | 122 | 122 | 117 | 118 | 151,000 |
| 2008/08/18 | 123 | 125 | 120 | 122 | 254,000 |
| 2008/08/15 | 117 | 124 | 114 | 124 | 181,000 |
| 2008/08/14 | 122 | 122 | 115 | 117 | 375,000 |
| 2008/08/13 | 127 | 129 | 123 | 125 | 168,000 |
| 2008/08/12 | 124 | 137 | 121 | 129 | 134,000 |
| 2008/08/11 | 127 | 129 | 119 | 123 | 212,000 |
| 2008/08/08 | 122 | 130 | 118 | 130 | 219,000 |
| 2008/08/07 | 131 | 132 | 123 | 126 | 346,000 |
| 2008/08/06 | 137 | 140 | 133 | 133 | 336,000 |
| 2008/08/05 | 142 | 145 | 135 | 137 | 306,000 |
| 2008/08/04 | 148 | 149 | 145 | 146 | 195,000 |
| 2008/08/01 | 153 | 157 | 148 | 155 | 368,000 |
| 2008/07/31 | 162 | 163 | 155 | 155 | 210,000 |
| 2008/07/30 | 156 | 162 | 156 | 161 | 102,000 |
| 2008/07/29 | 159 | 159 | 152 | 154 | 236,000 |
| 2008/07/28 | 162 | 162 | 156 | 160 | 306,000 |
| 2008/07/25 | 163 | 165 | 160 | 162 | 176,000 |
| 2008/07/24 | 165 | 174 | 163 | 168 | 278,000 |
| 2008/07/23 | 176 | 176 | 160 | 165 | 485,000 |
| 2008/07/22 | 187 | 190 | 173 | 174 | 332,000 |
| 2008/07/18 | 181 | 184 | 176 | 179 | 159,000 |
| 2008/07/17 | 179 | 182 | 178 | 180 | 99,000 |
| 2008/07/16 | 180 | 180 | 173 | 175 | 213,000 |
| 2008/07/15 | 195 | 195 | 181 | 185 | 397,000 |
| 2008/07/14 | 203 | 204 | 197 | 198 | 195,000 |
| 2008/07/11 | 214 | 214 | 204 | 204 | 114,000 |
| 2008/07/10 | 203 | 212 | 203 | 209 | 117,000 |
| 2008/07/09 | 204 | 216 | 202 | 202 | 231,000 |
| 2008/07/08 | 210 | 210 | 202 | 202 | 212,000 |
| 2008/07/07 | 216 | 220 | 205 | 212 | 242,000 |
| 2008/07/04 | 230 | 231 | 215 | 215 | 247,000 |
| 2008/07/03 | 231 | 232 | 229 | 230 | 102,000 |
| 2008/07/02 | 237 | 238 | 235 | 238 | 149,000 |
| 2008/07/01 | 243 | 245 | 237 | 237 | 150,000 |
| 2008/06/30 | 238 | 248 | 238 | 248 | 185,000 |
| 2008/06/27 | 243 | 251 | 241 | 242 | 203,000 |
| 2008/06/26 | 254 | 254 | 250 | 254 | 95,000 |
| 2008/06/25 | 260 | 260 | 250 | 253 | 103,000 |
| 2008/06/24 | 256 | 257 | 253 | 255 | 28,000 |
| 2008/06/23 | 257 | 258 | 252 | 255 | 72,000 |
| 2008/06/20 | 268 | 268 | 256 | 259 | 101,000 |
| 2008/06/19 | 272 | 272 | 251 | 259 | 142,000 |
| 2008/06/18 | 271 | 271 | 266 | 267 | 31,000 |
| 2008/06/17 | 277 | 277 | 269 | 271 | 92,000 |
| 2008/06/16 | 258 | 275 | 258 | 272 | 163,000 |
| 2008/06/13 | 249 | 258 | 249 | 252 | 176,000 |
| 2008/06/12 | 260 | 260 | 248 | 251 | 280,000 |
| 2008/06/11 | 266 | 269 | 265 | 266 | 27,000 |
| 2008/06/10 | 277 | 284 | 263 | 264 | 230,000 |
| 2008/06/09 | 275 | 275 | 262 | 264 | 173,000 |
| 2008/06/06 | 283 | 284 | 278 | 279 | 101,000 |
| 2008/06/05 | 284 | 284 | 281 | 282 | 73,000 |
| 2008/06/04 | 293 | 294 | 280 | 283 | 159,000 |
| 2008/06/03 | 295 | 300 | 293 | 293 | 63,000 |
| 2008/06/02 | 304 | 304 | 299 | 303 | 83,000 |
| 2008/05/30 | 306 | 312 | 301 | 305 | 66,000 |
| 2008/05/29 | 297 | 311 | 290 | 311 | 43,000 |
| 2008/05/28 | 296 | 300 | 289 | 298 | 111,000 |
| 2008/05/27 | 306 | 308 | 298 | 301 | 115,000 |
| 2008/05/26 | 309 | 309 | 302 | 306 | 58,000 |
| 2008/05/23 | 314 | 314 | 306 | 310 | 43,000 |
| 2008/05/22 | 315 | 315 | 296 | 309 | 238,000 |
| 2008/05/21 | 324 | 324 | 301 | 315 | 203,000 |
| 2008/05/20 | 325 | 329 | 323 | 326 | 105,000 |
| 2008/05/19 | 325 | 334 | 325 | 330 | 83,000 |
| 2008/05/16 | 333 | 340 | 328 | 330 | 136,000 |
| 2008/05/15 | 350 | 351 | 330 | 333 | 361,000 |
| 2008/05/14 | 382 | 382 | 363 | 375 | 118,000 |
| 2008/05/13 | 366 | 384 | 365 | 382 | 190,000 |
| 2008/05/12 | 345 | 361 | 331 | 360 | 83,000 |
| 2008/05/09 | 376 | 384 | 345 | 346 | 204,000 |
| 2008/05/08 | 358 | 375 | 350 | 371 | 274,000 |
| 2008/05/07 | 335 | 355 | 335 | 355 | 293,000 |
| 2008/05/02 | 329 | 333 | 325 | 331 | 152,000 |
| 2008/05/01 | 324 | 329 | 324 | 328 | 200,000 |
| 2008/04/30 | 318 | 328 | 318 | 323 | 231,000 |
| 2008/04/28 | 307 | 321 | 303 | 315 | 199,000 |
| 2008/04/25 | 295 | 309 | 295 | 308 | 276,000 |
| 2008/04/24 | 289 | 296 | 289 | 295 | 141,000 |
| 2008/04/23 | 293 | 297 | 289 | 289 | 127,000 |
| 2008/04/22 | 301 | 301 | 291 | 293 | 170,000 |
| 2008/04/21 | 296 | 300 | 287 | 287 | 127,000 |
| 2008/04/18 | 273 | 290 | 273 | 285 | 139,000 |
| 2008/04/17 | 268 | 290 | 260 | 285 | 171,000 |
| 2008/04/16 | 252 | 261 | 252 | 260 | 79,000 |
| 2008/04/15 | 254 | 256 | 250 | 250 | 156,000 |
| 2008/04/14 | 260 | 260 | 253 | 253 | 51,000 |
| 2008/04/11 | 264 | 264 | 259 | 261 | 187,000 |
| 2008/04/10 | 267 | 267 | 252 | 260 | 82,000 |
| 2008/04/09 | 264 | 268 | 262 | 262 | 70,000 |
| 2008/04/08 | 286 | 292 | 270 | 271 | 210,000 |
| 2008/04/07 | 284 | 300 | 280 | 294 | 165,000 |
| 2008/04/04 | 300 | 301 | 293 | 294 | 27,000 |
| 2008/04/03 | 300 | 305 | 296 | 305 | 152,000 |
| 2008/04/02 | 292 | 310 | 290 | 305 | 158,000 |
| 2008/04/01 | 304 | 304 | 285 | 287 | 74,000 |
| 2008/03/31 | 300 | 308 | 295 | 305 | 119,000 |
| 2008/03/28 | 292 | 295 | 290 | 295 | 34,000 |
| 2008/03/27 | 295 | 296 | 290 | 295 | 88,000 |
| 2008/03/26 | 283 | 298 | 281 | 295 | 42,000 |
| 2008/03/25 | 316 | 316 | 297 | 300 | 156,000 |
| 2008/03/24 | 300 | 319 | 300 | 311 | 187,000 |
| 2008/03/21 | 285 | 299 | 280 | 299 | 176,000 |
| 2008/03/19 | 267 | 272 | 261 | 272 | 153,000 |
| 2008/03/18 | 249 | 254 | 246 | 252 | 105,000 |
| 2008/03/17 | 250 | 255 | 243 | 248 | 140,000 |
| 2008/03/14 | 275 | 276 | 260 | 260 | 169,000 |
| 2008/03/13 | 265 | 284 | 265 | 275 | 179,000 |
| 2008/03/12 | 268 | 274 | 262 | 265 | 73,000 |
| 2008/03/11 | 256 | 256 | 242 | 254 | 247,000 |
| 2008/03/10 | 273 | 273 | 253 | 261 | 201,000 |
| 2008/03/07 | 290 | 290 | 274 | 274 | 166,000 |
| 2008/03/06 | 289 | 293 | 285 | 288 | 150,000 |
| 2008/03/05 | 304 | 304 | 286 | 289 | 144,000 |
| 2008/03/04 | 307 | 315 | 301 | 305 | 139,000 |
| 2008/03/03 | 290 | 305 | 280 | 303 | 109,000 |
| 2008/02/29 | 307 | 307 | 294 | 296 | 140,000 |
| 2008/02/28 | 318 | 318 | 307 | 310 | 134,000 |
| 2008/02/27 | 314 | 322 | 314 | 318 | 80,000 |
| 2008/02/26 | 329 | 329 | 312 | 312 | 187,000 |
| 2008/02/25 | 334 | 339 | 315 | 320 | 348,000 |
| 2008/02/22 | 310 | 330 | 303 | 330 | 479,000 |
| 2008/02/21 | 299 | 302 | 296 | 300 | 113,000 |
| 2008/02/20 | 305 | 307 | 292 | 294 | 176,000 |
| 2008/02/19 | 300 | 305 | 297 | 302 | 146,000 |
| 2008/02/18 | 293 | 300 | 290 | 293 | 148,000 |
| 2008/02/15 | 285 | 289 | 282 | 288 | 118,000 |
| 2008/02/14 | 293 | 293 | 282 | 285 | 133,000 |
| 2008/02/13 | 280 | 292 | 275 | 278 | 287,000 |
| 2008/02/12 | 263 | 265 | 253 | 255 | 146,000 |
| 2008/02/08 | 284 | 284 | 266 | 273 | 113,000 |
| 2008/02/07 | 281 | 289 | 272 | 289 | 120,000 |
| 2008/02/06 | 274 | 283 | 269 | 281 | 132,000 |
| 2008/02/05 | 302 | 309 | 286 | 289 | 350,000 |
| 2008/02/04 | 360 | 361 | 284 | 292 | 877,000 |
| 2008/02/01 | 320 | 365 | 315 | 339 | 1,183,000 |
| 2008/01/31 | 263 | 323 | 262 | 316 | 655,000 |
| 2008/01/30 | 250 | 267 | 249 | 263 | 317,000 |
| 2008/01/29 | 249 | 250 | 245 | 245 | 178,000 |
| 2008/01/28 | 245 | 256 | 241 | 245 | 243,000 |
| 2008/01/25 | 245 | 251 | 245 | 246 | 385,000 |
| 2008/01/24 | 240 | 244 | 238 | 243 | 292,000 |
| 2008/01/23 | 235 | 245 | 233 | 233 | 753,000 |
| 2008/01/22 | 239 | 239 | 230 | 232 | 744,000 |
| 2008/01/21 | 234 | 241 | 233 | 236 | 490,000 |
| 2008/01/18 | 221 | 248 | 221 | 234 | 1,671,000 |
| 2008/01/17 | 225 | 240 | 222 | 233 | 555,000 |
| 2008/01/16 | 234 | 234 | 223 | 225 | 689,000 |
| 2008/01/15 | 261 | 262 | 241 | 241 | 762,000 |
| 2008/01/11 | 283 | 284 | 256 | 261 | 551,000 |
| 2008/01/10 | 283 | 283 | 277 | 279 | 347,000 |
| 2008/01/09 | 289 | 289 | 275 | 280 | 829,000 |
| 2008/01/08 | 299 | 300 | 294 | 296 | 263,000 |
| 2008/01/07 | 309 | 309 | 297 | 300 | 191,000 |
| 2008/01/04 | 321 | 321 | 310 | 314 | 124,000 |