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 |
---|---|---|---|---|---|
2012/12/28 | 449 | 465 | 445 | 448 | 397,600 |
2012/12/27 | 483 | 491 | 436 | 456 | 883,800 |
2012/12/26 | 466 | 508 | 455 | 476 | 1,486,800 |
2012/12/25 | 396 | 462 | 392 | 450 | 1,611,100 |
2012/12/21 | 401 | 408 | 392 | 393 | 330,700 |
2012/12/20 | 397 | 404 | 396 | 400 | 175,100 |
2012/12/19 | 402 | 406 | 395 | 398 | 272,200 |
2012/12/18 | 399 | 409 | 398 | 399 | 268,100 |
2012/12/17 | 410 | 414 | 398 | 400 | 280,200 |
2012/12/14 | 409 | 410 | 397 | 403 | 178,700 |
2012/12/13 | 416 | 421 | 404 | 413 | 437,500 |
2012/12/12 | 382 | 405 | 382 | 405 | 298,200 |
2012/12/11 | 388 | 390 | 378 | 382 | 166,300 |
2012/12/10 | 395 | 401 | 387 | 388 | 142,100 |
2012/12/07 | 399 | 407 | 393 | 394 | 153,000 |
2012/12/06 | 403 | 410 | 393 | 398 | 256,200 |
2012/12/05 | 414 | 417 | 401 | 403 | 339,400 |
2012/12/04 | 406 | 416 | 395 | 416 | 312,300 |
2012/12/03 | 402 | 416 | 402 | 406 | 464,600 |
2012/11/30 | 399 | 416 | 393 | 402 | 474,000 |
2012/11/29 | 388 | 405 | 385 | 401 | 587,100 |
2012/11/28 | 388 | 407 | 382 | 383 | 1,179,400 |
2012/11/27 | 365 | 373 | 363 | 369 | 304,400 |
2012/11/26 | 373 | 388 | 363 | 363 | 580,300 |
2012/11/22 | 374 | 384 | 371 | 372 | 652,000 |
2012/11/21 | 397 | 400 | 380 | 382 | 521,000 |
2012/11/20 | 410 | 410 | 396 | 396 | 317,500 |
2012/11/19 | 413 | 419 | 381 | 394 | 592,100 |
2012/11/16 | 421 | 425 | 411 | 413 | 411,100 |
2012/11/15 | 401 | 432 | 399 | 432 | 591,600 |
2012/11/14 | 387 | 413 | 382 | 391 | 744,300 |
2012/11/13 | 389 | 400 | 360 | 373 | 1,113,200 |
2012/11/12 | 523 | 523 | 413 | 413 | 733,200 |
2012/11/09 | 524 | 528 | 506 | 513 | 119,200 |
2012/11/08 | 535 | 540 | 518 | 524 | 254,200 |
2012/11/07 | 555 | 567 | 542 | 553 | 155,300 |
2012/11/06 | 573 | 583 | 552 | 557 | 394,800 |
2012/11/05 | 560 | 578 | 549 | 566 | 473,400 |
2012/11/02 | 555 | 568 | 539 | 555 | 314,100 |
2012/11/01 | 519 | 548 | 519 | 546 | 238,600 |
2012/10/31 | 520 | 540 | 519 | 528 | 195,300 |
2012/10/30 | 543 | 553 | 497 | 510 | 359,000 |
2012/10/29 | 536 | 571 | 532 | 550 | 348,700 |
2012/10/26 | 572 | 573 | 537 | 539 | 351,300 |
2012/10/25 | 574 | 574 | 544 | 561 | 369,900 |
2012/10/24 | 515 | 576 | 515 | 566 | 669,400 |
2012/10/23 | 543 | 548 | 518 | 531 | 360,600 |
2012/10/22 | 520 | 554 | 514 | 535 | 553,100 |
2012/10/19 | 480 | 530 | 476 | 529 | 930,900 |
2012/10/18 | 440 | 514 | 440 | 494 | 993,700 |
2012/10/17 | 437 | 444 | 432 | 434 | 131,300 |
2012/10/16 | 451 | 451 | 435 | 438 | 111,800 |
2012/10/15 | 438 | 455 | 428 | 442 | 178,600 |
2012/10/12 | 423 | 438 | 423 | 438 | 105,200 |
2012/10/11 | 429 | 433 | 422 | 424 | 145,600 |
2012/10/10 | 430 | 438 | 424 | 433 | 97,700 |
2012/10/09 | 438 | 444 | 427 | 436 | 94,900 |
2012/10/05 | 440 | 457 | 420 | 439 | 406,000 |
2012/10/04 | 405 | 442 | 403 | 436 | 374,300 |
2012/10/03 | 391 | 429 | 390 | 399 | 204,500 |
2012/10/02 | 418 | 420 | 388 | 388 | 163,900 |
2012/10/01 | 434 | 437 | 403 | 413 | 149,400 |
2012/09/28 | 439 | 442 | 431 | 433 | 83,900 |
2012/09/27 | 436 | 443 | 430 | 431 | 103,200 |
2012/09/26 | 430 | 458 | 428 | 443 | 212,300 |
2012/09/25 | 449 | 453 | 431 | 433 | 133,300 |
2012/09/24 | 455 | 458 | 434 | 448 | 173,600 |
2012/09/21 | 459 | 480 | 444 | 452 | 812,900 |
2012/09/20 | 430 | 457 | 423 | 452 | 589,100 |
2012/09/19 | 436 | 460 | 421 | 428 | 671,500 |
2012/09/18 | 465 | 471 | 426 | 438 | 800,700 |
2012/09/14 | 372 | 443 | 371 | 440 | 1,387,400 |
2012/09/13 | 380 | 380 | 369 | 372 | 133,000 |
2012/09/12 | 381 | 389 | 368 | 383 | 138,000 |
2012/09/11 | 394 | 397 | 384 | 389 | 76,500 |
2012/09/10 | 393 | 406 | 390 | 392 | 96,900 |
2012/09/07 | 390 | 402 | 386 | 393 | 86,200 |
2012/09/06 | 393 | 393 | 376 | 382 | 87,100 |
2012/09/05 | 398 | 399 | 375 | 393 | 166,800 |
2012/09/04 | 405 | 414 | 393 | 403 | 149,000 |
2012/09/03 | 385 | 414 | 383 | 410 | 380,300 |
2012/08/31 | 362 | 395 | 360 | 377 | 364,400 |
2012/08/30 | 396 | 399 | 370 | 375 | 509,900 |
2012/08/29 | 425 | 426 | 409 | 412 | 164,400 |
2012/08/28 | 428 | 433 | 426 | 429 | 74,900 |
2012/08/27 | 428 | 436 | 423 | 428 | 198,200 |
2012/08/24 | 421 | 426 | 412 | 421 | 121,600 |
2012/08/23 | 430 | 434 | 423 | 426 | 100,300 |
2012/08/22 | 443 | 443 | 425 | 438 | 89,100 |
2012/08/21 | 440 | 457 | 440 | 447 | 153,500 |
2012/08/20 | 445 | 452 | 435 | 440 | 113,700 |
2012/08/17 | 426 | 442 | 426 | 434 | 137,300 |
2012/08/16 | 442 | 445 | 417 | 426 | 170,200 |
2012/08/15 | 441 | 446 | 425 | 444 | 126,400 |
2012/08/14 | 452 | 457 | 439 | 447 | 114,800 |
2012/08/13 | 436 | 454 | 432 | 450 | 99,300 |
2012/08/10 | 459 | 465 | 435 | 438 | 228,400 |
2012/08/09 | 477 | 479 | 443 | 466 | 121,600 |
2012/08/08 | 480 | 494 | 469 | 474 | 156,400 |
2012/08/07 | 458 | 498 | 450 | 491 | 289,400 |
2012/08/06 | 512 | 519 | 419 | 458 | 560,800 |
2012/08/03 | 514 | 514 | 492 | 499 | 146,600 |
2012/08/02 | 521 | 539 | 514 | 525 | 74,700 |
2012/08/01 | 543 | 549 | 527 | 531 | 111,700 |
2012/07/31 | 526 | 557 | 520 | 557 | 200,500 |
2012/07/30 | 545 | 560 | 527 | 532 | 171,000 |
2012/07/27 | 530 | 538 | 520 | 531 | 165,300 |
2012/07/26 | 480 | 517 | 480 | 517 | 207,100 |
2012/07/25 | 472 | 500 | 468 | 480 | 136,300 |
2012/07/24 | 480 | 500 | 457 | 480 | 202,600 |
2012/07/23 | 520 | 528 | 495 | 495 | 237,100 |
2012/07/20 | 563 | 563 | 528 | 533 | 179,800 |
2012/07/19 | 560 | 568 | 533 | 554 | 161,500 |
2012/07/18 | 584 | 597 | 537 | 542 | 327,100 |
2012/07/17 | 537 | 592 | 528 | 574 | 443,600 |
2012/07/13 | 506 | 523 | 494 | 517 | 217,600 |
2012/07/12 | 553 | 563 | 496 | 513 | 381,300 |
2012/07/11 | 546 | 558 | 543 | 553 | 80,500 |
2012/07/10 | 549 | 568 | 535 | 545 | 206,000 |
2012/07/09 | 550 | 570 | 544 | 548 | 168,100 |
2012/07/06 | 560 | 593 | 547 | 560 | 325,700 |
2012/07/05 | 575 | 586 | 562 | 569 | 167,300 |
2012/07/04 | 610 | 610 | 573 | 585 | 229,000 |
2012/07/03 | 590 | 621 | 590 | 605 | 275,900 |
2012/07/02 | 625 | 634 | 584 | 590 | 595,100 |
2012/06/29 | 584 | 644 | 574 | 610 | 827,400 |
2012/06/28 | 545 | 583 | 536 | 583 | 623,900 |
2012/06/27 | 517 | 535 | 504 | 535 | 180,700 |
2012/06/26 | 533 | 553 | 499 | 513 | 399,600 |
2012/06/25 | 540 | 542 | 523 | 528 | 113,600 |
2012/06/22 | 517 | 533 | 512 | 528 | 101,500 |
2012/06/21 | 533 | 541 | 523 | 534 | 148,100 |
2012/06/20 | 536 | 544 | 531 | 533 | 305,400 |
2012/06/19 | 502 | 546 | 502 | 519 | 399,500 |
2012/06/18 | 465 | 518 | 456 | 518 | 415,800 |
2012/06/15 | 461 | 468 | 440 | 446 | 130,300 |
2012/06/14 | 465 | 465 | 442 | 460 | 92,300 |
2012/06/13 | 504 | 508 | 465 | 468 | 215,200 |
2012/06/12 | 490 | 492 | 471 | 488 | 91,100 |
2012/06/11 | 494 | 498 | 484 | 494 | 132,200 |
2012/06/08 | 488 | 505 | 456 | 466 | 211,000 |
2012/06/07 | 492 | 506 | 483 | 496 | 278,800 |
2012/06/06 | 451 | 505 | 451 | 460 | 249,400 |
2012/06/05 | 435 | 455 | 424 | 448 | 300,200 |
2012/06/04 | 460 | 460 | 412 | 415 | 467,800 |
2012/06/01 | 525 | 532 | 492 | 492 | 300,300 |
2012/05/31 | 526 | 540 | 525 | 536 | 121,700 |
2012/05/30 | 570 | 577 | 548 | 555 | 124,700 |
2012/05/29 | 537 | 567 | 528 | 567 | 165,500 |
2012/05/28 | 570 | 578 | 547 | 557 | 233,500 |
2012/05/25 | 532 | 564 | 532 | 560 | 366,100 |
2012/05/24 | 506 | 531 | 505 | 525 | 138,500 |
2012/05/23 | 521 | 533 | 491 | 503 | 194,800 |
2012/05/22 | 515 | 534 | 515 | 523 | 111,000 |
2012/05/21 | 494 | 518 | 485 | 500 | 156,900 |
2012/05/18 | 509 | 520 | 488 | 492 | 390,800 |
2012/05/17 | 511 | 552 | 493 | 531 | 446,700 |
2012/05/16 | 557 | 571 | 511 | 511 | 462,300 |
2012/05/15 | 581 | 600 | 554 | 561 | 477,400 |
2012/05/14 | 610 | 627 | 522 | 618 | 860,600 |
2012/05/11 | 581 | 629 | 581 | 599 | 319,700 |
2012/05/10 | 526 | 622 | 517 | 587 | 635,300 |
2012/05/09 | 545 | 555 | 540 | 540 | 163,700 |
2012/05/08 | 565 | 574 | 540 | 565 | 253,300 |
2012/05/07 | 572 | 576 | 545 | 545 | 286,000 |
2012/05/02 | 594 | 608 | 567 | 573 | 296,000 |
2012/05/01 | 618 | 626 | 564 | 584 | 491,100 |
2012/04/27 | 649 | 676 | 615 | 632 | 523,500 |
2012/04/26 | 629 | 668 | 622 | 649 | 625,700 |
2012/04/25 | 690 | 703 | 607 | 630 | 1,223,700 |
2012/04/24 | 691 | 733 | 648 | 672 | 2,205,800 |
2012/04/23 | 760 | 811 | 752 | 781 | 1,493,800 |
2012/04/20 | 687 | 730 | 681 | 730 | 1,321,300 |
2012/04/19 | 647 | 680 | 639 | 675 | 312,700 |
2012/04/18 | 656 | 661 | 637 | 647 | 223,500 |
2012/04/17 | 663 | 673 | 631 | 649 | 248,100 |
2012/04/16 | 665 | 692 | 642 | 653 | 443,600 |
2012/04/13 | 628 | 672 | 620 | 671 | 605,400 |
2012/04/12 | 636 | 643 | 608 | 616 | 287,800 |
2012/04/11 | 609 | 634 | 608 | 629 | 352,100 |
2012/04/10 | 630 | 674 | 609 | 613 | 737,800 |
2012/04/09 | 610 | 685 | 596 | 640 | 824,500 |
2012/04/06 | 688 | 692 | 607 | 624 | 607,000 |
2012/04/05 | 685 | 710 | 675 | 692 | 376,200 |
2012/04/04 | 720 | 723 | 675 | 690 | 652,300 |
2012/04/03 | 676 | 725 | 622 | 700 | 1,280,800 |
2012/04/02 | 608 | 689 | 607 | 680 | 1,204,000 |
2012/03/30 | 546 | 611 | 541 | 602 | 823,300 |
2012/03/29 | 525 | 558 | 521 | 539 | 347,000 |
2012/03/28 | 510 | 572 | 486 | 555 | 608,200 |
2012/03/27 | 519 | 598 | 512 | 523 | 1,207,900 |
2012/03/26 | 557 | 557 | 498 | 505 | 500,200 |
2012/03/23 | 537 | 559 | 518 | 518 | 426,400 |
2012/03/22 | 585 | 590 | 545 | 550 | 366,500 |
2012/03/21 | 585 | 619 | 584 | 604 | 418,200 |
2012/03/19 | 590 | 637 | 518 | 625 | 1,722,000 |
2012/03/16 | 690 | 691 | 580 | 580 | 953,500 |
2012/03/15 | 707 | 729 | 660 | 680 | 607,300 |
2012/03/14 | 720 | 735 | 680 | 717 | 968,000 |
2012/03/13 | 659 | 696 | 631 | 665 | 779,500 |
2012/03/12 | 668 | 729 | 616 | 656 | 2,395,300 |
2012/03/09 | 530 | 629 | 528 | 629 | 2,297,200 |
2012/03/08 | 456 | 529 | 456 | 529 | 1,171,300 |
2012/03/07 | 465 | 510 | 443 | 449 | 1,103,400 |
2012/03/06 | 520 | 525 | 445 | 467 | 1,037,400 |
2012/03/05 | 430 | 481 | 417 | 481 | 1,173,000 |
2012/03/02 | 388 | 401 | 373 | 401 | 260,500 |
2012/03/01 | 370 | 400 | 353 | 383 | 407,200 |
2012/02/29 | 414 | 430 | 380 | 380 | 616,800 |
2012/02/28 | 339 | 390 | 339 | 390 | 542,700 |
2012/02/27 | 332 | 358 | 328 | 346 | 325,100 |
2012/02/24 | 311 | 336 | 306 | 333 | 214,600 |
2012/02/23 | 308 | 339 | 307 | 309 | 279,300 |
2012/02/22 | 310 | 310 | 293 | 306 | 243,400 |
2012/02/21 | 325 | 333 | 305 | 308 | 209,800 |
2012/02/20 | 351 | 351 | 289 | 329 | 646,200 |
2012/02/17 | 359 | 389 | 323 | 328 | 751,300 |
2012/02/16 | 315 | 383 | 302 | 351 | 641,700 |
2012/02/15 | 283 | 340 | 283 | 322 | 1,041,300 |
2012/02/14 | 255 | 277 | 246 | 276 | 349,100 |
2012/02/13 | 236 | 255 | 225 | 251 | 129,600 |
2012/02/10 | 237 | 247 | 234 | 241 | 79,100 |
2012/02/09 | 221 | 235 | 221 | 235 | 66,300 |
2012/02/08 | 215 | 225 | 210 | 222 | 62,800 |
2012/02/07 | 223 | 225 | 213 | 215 | 255,300 |
2012/02/06 | 215 | 249 | 215 | 236 | 262,900 |
2012/02/03 | 209 | 223 | 209 | 215 | 214,200 |
2012/02/02 | 213 | 217 | 205 | 211 | 380,800 |
2012/02/01 | 246 | 246 | 220 | 225 | 301,500 |
2012/01/31 | 257 | 272 | 241 | 251 | 324,700 |
2012/01/30 | 230 | 280 | 222 | 259 | 1,101,600 |
2012/01/27 | 197 | 230 | 194 | 228 | 303,400 |
2012/01/26 | 190 | 208 | 189 | 193 | 106,800 |
2012/01/25 | 178 | 218 | 178 | 194 | 378,300 |
2012/01/24 | 169 | 184 | 166 | 183 | 159,700 |
2012/01/23 | 163 | 169 | 156 | 169 | 99,500 |
2012/01/20 | 153 | 162 | 153 | 158 | 196,600 |
2012/01/19 | 152 | 166 | 151 | 163 | 133,500 |
2012/01/18 | 145 | 150 | 145 | 150 | 46,900 |
2012/01/17 | 145 | 145 | 142 | 145 | 14,800 |
2012/01/16 | 145 | 148 | 142 | 146 | 79,000 |
2012/01/13 | 142 | 146 | 140 | 144 | 46,500 |
2012/01/12 | 141 | 142 | 139 | 140 | 30,100 |
2012/01/11 | 138 | 141 | 137 | 141 | 47,700 |
2012/01/10 | 137 | 139 | 136 | 138 | 25,200 |
2012/01/06 | 138 | 142 | 137 | 137 | 31,000 |
2012/01/05 | 140 | 145 | 137 | 138 | 87,700 |
2012/01/04 | 138 | 138 | 136 | 136 | 18,300 |