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 |
---|---|---|---|---|---|
2010/12/30 | 253 | 258 | 252 | 256 | 51,400 |
2010/12/29 | 251 | 258 | 248 | 252 | 82,100 |
2010/12/28 | 258 | 258 | 249 | 250 | 98,100 |
2010/12/27 | 273 | 275 | 256 | 262 | 156,800 |
2010/12/24 | 268 | 285 | 255 | 272 | 646,000 |
2010/12/22 | 240 | 266 | 238 | 252 | 307,900 |
2010/12/21 | 243 | 243 | 235 | 239 | 35,200 |
2010/12/20 | 240 | 244 | 237 | 242 | 50,400 |
2010/12/17 | 245 | 245 | 239 | 239 | 35,500 |
2010/12/16 | 239 | 243 | 239 | 243 | 13,200 |
2010/12/15 | 241 | 246 | 237 | 239 | 83,000 |
2010/12/14 | 237 | 242 | 236 | 237 | 51,600 |
2010/12/13 | 232 | 239 | 231 | 235 | 34,100 |
2010/12/10 | 230 | 241 | 230 | 232 | 62,000 |
2010/12/09 | 239 | 240 | 228 | 232 | 41,300 |
2010/12/08 | 247 | 247 | 238 | 241 | 64,000 |
2010/12/07 | 245 | 245 | 240 | 245 | 78,900 |
2010/12/06 | 245 | 250 | 242 | 249 | 136,300 |
2010/12/03 | 230 | 241 | 229 | 241 | 170,900 |
2010/12/02 | 227 | 230 | 226 | 227 | 65,200 |
2010/12/01 | 227 | 227 | 221 | 227 | 26,900 |
2010/11/30 | 228 | 228 | 223 | 226 | 38,200 |
2010/11/29 | 224 | 229 | 223 | 229 | 23,200 |
2010/11/26 | 226 | 227 | 221 | 222 | 52,600 |
2010/11/25 | 216 | 226 | 216 | 225 | 87,800 |
2010/11/24 | 217 | 217 | 213 | 217 | 41,000 |
2010/11/22 | 219 | 220 | 216 | 220 | 45,100 |
2010/11/19 | 219 | 219 | 215 | 218 | 17,500 |
2010/11/18 | 218 | 220 | 215 | 219 | 35,100 |
2010/11/17 | 219 | 219 | 214 | 218 | 21,900 |
2010/11/16 | 217 | 220 | 211 | 219 | 54,900 |
2010/11/15 | 214 | 216 | 212 | 215 | 20,100 |
2010/11/12 | 210 | 231 | 210 | 214 | 287,600 |
2010/11/11 | 208 | 211 | 208 | 209 | 20,500 |
2010/11/10 | 206 | 210 | 204 | 208 | 47,200 |
2010/11/09 | 207 | 212 | 203 | 206 | 85,300 |
2010/11/08 | 205 | 214 | 205 | 211 | 53,800 |
2010/11/05 | 206 | 207 | 203 | 206 | 25,900 |
2010/11/04 | 198 | 207 | 198 | 203 | 32,000 |
2010/11/02 | 200 | 202 | 196 | 199 | 73,700 |
2010/11/01 | 205 | 209 | 200 | 200 | 43,700 |
2010/10/29 | 208 | 209 | 203 | 204 | 85,900 |
2010/10/28 | 214 | 216 | 207 | 208 | 148,800 |
2010/10/27 | 220 | 220 | 215 | 216 | 75,000 |
2010/10/26 | 230 | 244 | 216 | 220 | 462,000 |
2010/10/25 | 212 | 215 | 209 | 210 | 44,300 |
2010/10/22 | 216 | 216 | 208 | 211 | 40,400 |
2010/10/21 | 215 | 217 | 209 | 211 | 37,800 |
2010/10/20 | 211 | 218 | 208 | 217 | 48,800 |
2010/10/19 | 211 | 220 | 210 | 210 | 56,300 |
2010/10/18 | 206 | 212 | 206 | 210 | 27,100 |
2010/10/15 | 223 | 230 | 210 | 211 | 75,200 |
2010/10/14 | 218 | 241 | 218 | 230 | 168,300 |
2010/10/13 | 228 | 228 | 215 | 219 | 93,200 |
2010/10/12 | 248 | 248 | 225 | 228 | 91,800 |
2010/10/08 | 241 | 242 | 236 | 240 | 78,200 |
2010/10/07 | 257 | 259 | 233 | 246 | 121,100 |
2010/10/06 | 251 | 276 | 251 | 254 | 134,500 |
2010/10/05 | 254 | 257 | 247 | 253 | 75,500 |
2010/10/04 | 276 | 280 | 253 | 256 | 130,000 |
2010/10/01 | 273 | 298 | 266 | 271 | 171,900 |
2010/09/30 | 275 | 275 | 260 | 267 | 109,600 |
2010/09/29 | 270 | 310 | 265 | 280 | 561,700 |
2010/09/28 | 295 | 299 | 261 | 263 | 314,900 |
2010/09/27 | 347 | 351 | 271 | 279 | 959,700 |
2010/09/24 | 259 | 331 | 259 | 331 | 814,100 |
2010/09/22 | 222 | 287 | 222 | 251 | 519,700 |
2010/09/21 | 210 | 216 | 210 | 212 | 15,000 |
2010/09/17 | 211 | 212 | 208 | 211 | 17,200 |
2010/09/16 | 210 | 213 | 208 | 211 | 9,500 |
2010/09/15 | 220 | 222 | 205 | 214 | 20,900 |
2010/09/14 | 218 | 223 | 215 | 220 | 18,100 |
2010/09/13 | 224 | 225 | 216 | 219 | 19,500 |
2010/09/10 | 210 | 224 | 205 | 224 | 33,800 |
2010/09/09 | 211 | 212 | 209 | 210 | 14,100 |
2010/09/08 | 211 | 218 | 205 | 210 | 14,400 |
2010/09/07 | 224 | 224 | 217 | 218 | 4,700 |
2010/09/06 | 211 | 232 | 211 | 224 | 29,200 |
2010/09/03 | 205 | 212 | 204 | 210 | 20,600 |
2010/09/02 | 218 | 218 | 207 | 213 | 8,300 |
2010/09/01 | 214 | 216 | 210 | 212 | 13,000 |
2010/08/31 | 215 | 215 | 210 | 214 | 8,200 |
2010/08/30 | 215 | 224 | 215 | 215 | 20,100 |
2010/08/27 | 214 | 215 | 211 | 211 | 4,000 |
2010/08/26 | 211 | 216 | 202 | 215 | 12,600 |
2010/08/25 | 223 | 227 | 208 | 216 | 17,900 |
2010/08/24 | 229 | 229 | 222 | 227 | 15,800 |
2010/08/23 | 248 | 248 | 228 | 228 | 24,200 |
2010/08/20 | 254 | 254 | 245 | 245 | 14,000 |
2010/08/19 | 238 | 255 | 238 | 248 | 20,600 |
2010/08/18 | 239 | 244 | 239 | 242 | 6,700 |
2010/08/17 | 234 | 240 | 234 | 238 | 17,500 |
2010/08/16 | 237 | 245 | 237 | 240 | 12,600 |
2010/08/13 | 242 | 250 | 235 | 241 | 3,600 |
2010/08/12 | 243 | 245 | 231 | 242 | 14,800 |
2010/08/11 | 251 | 259 | 245 | 245 | 22,300 |
2010/08/10 | 264 | 267 | 250 | 251 | 33,400 |
2010/08/09 | 259 | 284 | 252 | 274 | 42,200 |
2010/08/06 | 243 | 258 | 243 | 251 | 49,800 |
2010/08/05 | 241 | 246 | 241 | 241 | 18,600 |
2010/08/04 | 247 | 251 | 241 | 247 | 32,600 |
2010/08/03 | 246 | 250 | 241 | 248 | 9,400 |
2010/08/02 | 252 | 252 | 241 | 250 | 12,400 |
2010/07/30 | 246 | 253 | 244 | 251 | 7,500 |
2010/07/29 | 249 | 256 | 246 | 251 | 19,900 |
2010/07/28 | 243 | 254 | 243 | 253 | 12,200 |
2010/07/27 | 242 | 248 | 240 | 248 | 11,100 |
2010/07/26 | 240 | 255 | 240 | 242 | 20,900 |
2010/07/23 | 230 | 245 | 230 | 245 | 16,500 |
2010/07/22 | 249 | 249 | 231 | 231 | 31,700 |
2010/07/21 | 263 | 275 | 230 | 256 | 28,300 |
2010/07/20 | 260 | 279 | 260 | 279 | 7,700 |
2010/07/16 | 283 | 283 | 276 | 283 | 12,200 |
2010/07/15 | 282 | 294 | 279 | 283 | 8,000 |
2010/07/14 | 290 | 299 | 285 | 290 | 8,600 |
2010/07/13 | 290 | 290 | 280 | 283 | 11,200 |
2010/07/12 | 293 | 293 | 284 | 285 | 3,400 |
2010/07/09 | 297 | 297 | 286 | 287 | 2,800 |
2010/07/08 | 295 | 298 | 292 | 294 | 3,000 |
2010/07/07 | 279 | 294 | 278 | 286 | 19,200 |
2010/07/06 | 295 | 295 | 289 | 295 | 3,700 |
2010/07/05 | 295 | 295 | 286 | 293 | 5,100 |
2010/07/02 | 286 | 289 | 276 | 289 | 8,100 |
2010/07/01 | 281 | 290 | 277 | 286 | 16,900 |
2010/06/30 | 302 | 302 | 287 | 291 | 10,300 |
2010/06/29 | 292 | 297 | 284 | 294 | 40,600 |
2010/06/28 | 293 | 330 | 292 | 293 | 73,900 |
2010/06/25 | 301 | 301 | 295 | 298 | 26,500 |
2010/06/24 | 300 | 306 | 300 | 302 | 6,500 |
2010/06/23 | 300 | 305 | 300 | 304 | 24,700 |
2010/06/22 | 303 | 305 | 301 | 303 | 12,300 |
2010/06/21 | 302 | 309 | 301 | 309 | 19,200 |
2010/06/18 | 314 | 314 | 300 | 302 | 23,700 |
2010/06/17 | 310 | 311 | 307 | 311 | 2,100 |
2010/06/16 | 320 | 320 | 309 | 311 | 14,300 |
2010/06/15 | 305 | 312 | 305 | 308 | 1,700 |
2010/06/14 | 310 | 315 | 303 | 315 | 20,000 |
2010/06/11 | 310 | 310 | 298 | 303 | 21,100 |
2010/06/10 | 306 | 306 | 290 | 306 | 24,500 |
2010/06/09 | 305 | 305 | 294 | 298 | 39,600 |
2010/06/08 | 303 | 309 | 300 | 300 | 7,900 |
2010/06/07 | 310 | 311 | 305 | 306 | 19,800 |
2010/06/04 | 320 | 320 | 317 | 318 | 6,000 |
2010/06/03 | 308 | 312 | 304 | 312 | 15,200 |
2010/06/02 | 305 | 311 | 301 | 304 | 13,400 |
2010/06/01 | 314 | 314 | 308 | 308 | 19,700 |
2010/05/31 | 315 | 315 | 306 | 310 | 10,200 |
2010/05/28 | 313 | 333 | 309 | 315 | 21,700 |
2010/05/27 | 307 | 313 | 305 | 306 | 19,500 |
2010/05/26 | 300 | 308 | 298 | 308 | 25,800 |
2010/05/25 | 307 | 310 | 298 | 298 | 26,800 |
2010/05/24 | 315 | 316 | 302 | 308 | 26,900 |
2010/05/21 | 295 | 326 | 295 | 322 | 41,900 |
2010/05/20 | 318 | 327 | 308 | 321 | 52,400 |
2010/05/19 | 311 | 325 | 296 | 317 | 101,300 |
2010/05/18 | 353 | 364 | 332 | 335 | 93,800 |
2010/05/17 | 375 | 385 | 343 | 349 | 152,400 |
2010/05/14 | 392 | 410 | 391 | 399 | 91,800 |
2010/05/13 | 417 | 418 | 389 | 407 | 94,800 |
2010/05/12 | 406 | 425 | 403 | 410 | 76,600 |
2010/05/11 | 435 | 435 | 405 | 411 | 53,900 |
2010/05/10 | 440 | 452 | 416 | 430 | 124,400 |
2010/05/07 | 400 | 416 | 400 | 416 | 52,000 |
2010/05/06 | 428 | 432 | 400 | 428 | 84,700 |
2010/04/30 | 435 | 438 | 428 | 437 | 58,200 |
2010/04/28 | 430 | 444 | 420 | 439 | 65,500 |
2010/04/27 | 432 | 448 | 431 | 443 | 104,200 |
2010/04/26 | 421 | 450 | 420 | 428 | 161,600 |
2010/04/23 | 420 | 423 | 412 | 418 | 41,200 |
2010/04/22 | 426 | 428 | 417 | 420 | 86,700 |
2010/04/21 | 404 | 424 | 401 | 419 | 137,100 |
2010/04/20 | 382 | 425 | 380 | 396 | 210,400 |
2010/04/19 | 389 | 390 | 381 | 382 | 53,800 |
2010/04/16 | 395 | 404 | 380 | 392 | 57,200 |
2010/04/15 | 400 | 410 | 381 | 392 | 101,200 |
2010/04/14 | 361 | 407 | 361 | 400 | 336,800 |
2010/04/13 | 353 | 360 | 352 | 358 | 41,600 |
2010/04/12 | 356 | 359 | 352 | 354 | 38,300 |
2010/04/09 | 357 | 360 | 353 | 356 | 42,500 |
2010/04/08 | 363 | 363 | 354 | 356 | 38,400 |
2010/04/07 | 355 | 366 | 355 | 358 | 22,400 |
2010/04/06 | 372 | 372 | 356 | 357 | 76,300 |
2010/04/05 | 348 | 373 | 348 | 365 | 63,900 |
2010/04/02 | 345 | 348 | 341 | 348 | 22,200 |
2010/04/01 | 341 | 345 | 339 | 345 | 27,200 |
2010/03/31 | 344 | 347 | 341 | 343 | 15,300 |
2010/03/30 | 338 | 344 | 337 | 344 | 19,700 |
2010/03/29 | 338 | 341 | 337 | 338 | 29,100 |
2010/03/26 | 342 | 344 | 339 | 341 | 32,300 |
2010/03/25 | 346 | 346 | 341 | 343 | 23,500 |
2010/03/24 | 343 | 349 | 343 | 346 | 19,200 |
2010/03/23 | 345 | 347 | 343 | 345 | 24,500 |
2010/03/19 | 348 | 352 | 341 | 347 | 65,500 |
2010/03/18 | 351 | 354 | 349 | 351 | 21,100 |
2010/03/17 | 360 | 362 | 351 | 352 | 49,900 |
2010/03/16 | 348 | 360 | 346 | 358 | 45,200 |
2010/03/15 | 342 | 349 | 341 | 346 | 35,300 |
2010/03/12 | 347 | 349 | 344 | 347 | 39,700 |
2010/03/11 | 349 | 352 | 348 | 349 | 17,900 |
2010/03/10 | 351 | 354 | 347 | 352 | 22,200 |
2010/03/09 | 354 | 354 | 350 | 354 | 17,300 |
2010/03/08 | 358 | 361 | 352 | 355 | 16,700 |
2010/03/05 | 360 | 360 | 352 | 355 | 12,300 |
2010/03/04 | 362 | 364 | 351 | 351 | 16,600 |
2010/03/03 | 352 | 362 | 350 | 362 | 21,800 |
2010/03/02 | 362 | 362 | 346 | 351 | 38,800 |
2010/03/01 | 358 | 359 | 355 | 357 | 32,100 |
2010/02/26 | 360 | 362 | 356 | 358 | 59,000 |
2010/02/25 | 365 | 367 | 362 | 364 | 29,400 |
2010/02/24 | 368 | 369 | 365 | 366 | 20,400 |
2010/02/23 | 369 | 370 | 366 | 368 | 22,600 |
2010/02/22 | 369 | 371 | 365 | 369 | 27,900 |
2010/02/19 | 377 | 378 | 368 | 369 | 12,400 |
2010/02/18 | 371 | 376 | 366 | 373 | 19,400 |
2010/02/17 | 370 | 371 | 364 | 370 | 32,300 |
2010/02/16 | 368 | 372 | 363 | 365 | 22,300 |
2010/02/15 | 374 | 374 | 365 | 370 | 36,400 |
2010/02/12 | 374 | 375 | 364 | 372 | 64,100 |
2010/02/10 | 380 | 381 | 367 | 377 | 50,700 |
2010/02/09 | 380 | 390 | 366 | 374 | 145,400 |
2010/02/08 | 403 | 411 | 399 | 406 | 76,100 |
2010/02/05 | 381 | 405 | 371 | 397 | 48,600 |
2010/02/04 | 404 | 404 | 390 | 398 | 58,700 |
2010/02/03 | 428 | 428 | 396 | 404 | 143,600 |
2010/02/02 | 417 | 435 | 386 | 420 | 440,100 |
2010/02/01 | 364 | 370 | 357 | 359 | 35,000 |
2010/01/29 | 376 | 383 | 356 | 363 | 82,200 |
2010/01/28 | 389 | 396 | 376 | 377 | 92,800 |
2010/01/27 | 430 | 440 | 388 | 388 | 275,800 |
2010/01/26 | 368 | 448 | 368 | 445 | 734,600 |
2010/01/25 | 356 | 369 | 349 | 368 | 59,200 |
2010/01/22 | 363 | 367 | 356 | 359 | 81,800 |
2010/01/21 | 361 | 387 | 361 | 372 | 78,400 |
2010/01/20 | 377 | 380 | 353 | 359 | 121,100 |
2010/01/19 | 383 | 388 | 379 | 382 | 53,700 |
2010/01/18 | 398 | 404 | 383 | 388 | 68,600 |
2010/01/15 | 406 | 406 | 396 | 401 | 57,300 |
2010/01/14 | 405 | 409 | 401 | 404 | 35,100 |
2010/01/13 | 401 | 413 | 401 | 403 | 27,700 |
2010/01/12 | 429 | 429 | 406 | 407 | 31,500 |
2010/01/08 | 436 | 438 | 431 | 433 | 18,100 |
2010/01/07 | 453 | 453 | 438 | 439 | 25,100 |
2010/01/06 | 442 | 445 | 438 | 445 | 18,600 |
2010/01/05 | 434 | 450 | 429 | 444 | 17,900 |
2010/01/04 | 445 | 460 | 440 | 456 | 16,500 |