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 |
---|---|---|---|---|---|
2016/12/30 | 391 | 395 | 387 | 393 | 41,300 |
2016/12/29 | 396 | 396 | 385 | 393 | 18,700 |
2016/12/28 | 385 | 397 | 380 | 396 | 54,200 |
2016/12/27 | 386 | 387 | 381 | 384 | 84,900 |
2016/12/26 | 386 | 389 | 383 | 388 | 47,200 |
2016/12/22 | 386 | 390 | 380 | 389 | 30,700 |
2016/12/21 | 390 | 391 | 385 | 388 | 25,900 |
2016/12/20 | 392 | 394 | 387 | 390 | 24,400 |
2016/12/19 | 394 | 395 | 390 | 392 | 16,800 |
2016/12/16 | 395 | 396 | 393 | 395 | 41,900 |
2016/12/15 | 394 | 397 | 390 | 394 | 29,700 |
2016/12/14 | 399 | 400 | 391 | 393 | 26,600 |
2016/12/13 | 400 | 402 | 394 | 397 | 45,800 |
2016/12/12 | 402 | 404 | 397 | 398 | 48,800 |
2016/12/09 | 398 | 407 | 396 | 402 | 68,600 |
2016/12/08 | 400 | 401 | 392 | 398 | 53,700 |
2016/12/07 | 396 | 398 | 393 | 396 | 32,400 |
2016/12/06 | 397 | 398 | 393 | 396 | 42,700 |
2016/12/05 | 388 | 395 | 388 | 394 | 18,600 |
2016/12/02 | 394 | 396 | 389 | 392 | 65,100 |
2016/12/01 | 388 | 394 | 385 | 389 | 71,400 |
2016/11/30 | 385 | 387 | 381 | 387 | 46,200 |
2016/11/29 | 382 | 385 | 379 | 384 | 33,900 |
2016/11/28 | 380 | 383 | 378 | 381 | 20,000 |
2016/11/25 | 379 | 383 | 375 | 378 | 45,800 |
2016/11/24 | 376 | 381 | 372 | 375 | 40,800 |
2016/11/22 | 377 | 381 | 375 | 377 | 27,800 |
2016/11/21 | 378 | 384 | 377 | 381 | 89,600 |
2016/11/18 | 367 | 375 | 367 | 375 | 83,700 |
2016/11/17 | 360 | 364 | 357 | 364 | 36,800 |
2016/11/16 | 356 | 361 | 352 | 361 | 48,600 |
2016/11/15 | 360 | 360 | 350 | 358 | 50,200 |
2016/11/14 | 356 | 364 | 350 | 355 | 32,700 |
2016/11/11 | 353 | 358 | 349 | 354 | 22,000 |
2016/11/10 | 351 | 353 | 346 | 351 | 56,500 |
2016/11/09 | 351 | 356 | 335 | 341 | 103,900 |
2016/11/08 | 365 | 365 | 358 | 362 | 47,300 |
2016/11/07 | 359 | 367 | 359 | 362 | 26,400 |
2016/11/04 | 358 | 362 | 357 | 359 | 18,200 |
2016/11/02 | 372 | 372 | 363 | 366 | 31,600 |
2016/11/01 | 375 | 375 | 367 | 372 | 27,300 |
2016/10/31 | 374 | 375 | 370 | 373 | 30,600 |
2016/10/28 | 367 | 374 | 367 | 372 | 30,100 |
2016/10/27 | 363 | 371 | 363 | 369 | 22,200 |
2016/10/26 | 357 | 367 | 351 | 365 | 40,600 |
2016/10/25 | 360 | 360 | 354 | 356 | 54,800 |
2016/10/24 | 359 | 362 | 346 | 356 | 43,600 |
2016/10/21 | 359 | 364 | 356 | 358 | 67,200 |
2016/10/20 | 347 | 356 | 346 | 353 | 53,100 |
2016/10/19 | 347 | 350 | 346 | 348 | 30,900 |
2016/10/18 | 350 | 358 | 347 | 347 | 50,400 |
2016/10/17 | 350 | 352 | 347 | 349 | 19,200 |
2016/10/14 | 346 | 349 | 346 | 349 | 11,500 |
2016/10/13 | 347 | 350 | 342 | 346 | 65,700 |
2016/10/12 | 350 | 351 | 347 | 348 | 16,400 |
2016/10/11 | 351 | 354 | 346 | 349 | 23,200 |
2016/10/07 | 344 | 350 | 344 | 349 | 39,300 |
2016/10/06 | 349 | 349 | 344 | 344 | 26,100 |
2016/10/05 | 350 | 351 | 341 | 346 | 88,500 |
2016/10/04 | 350 | 351 | 345 | 346 | 94,200 |
2016/10/03 | 357 | 362 | 352 | 357 | 44,000 |
2016/09/30 | 360 | 362 | 350 | 359 | 29,200 |
2016/09/29 | 362 | 365 | 361 | 362 | 14,900 |
2016/09/28 | 358 | 362 | 356 | 360 | 18,200 |
2016/09/27 | 364 | 364 | 356 | 357 | 39,000 |
2016/09/26 | 370 | 373 | 363 | 364 | 15,200 |
2016/09/23 | 370 | 370 | 360 | 369 | 47,000 |
2016/09/21 | 370 | 370 | 356 | 367 | 23,600 |
2016/09/20 | 373 | 373 | 360 | 364 | 22,300 |
2016/09/16 | 367 | 369 | 364 | 367 | 6,600 |
2016/09/15 | 366 | 370 | 365 | 367 | 14,500 |
2016/09/14 | 369 | 373 | 365 | 370 | 77,500 |
2016/09/13 | 385 | 386 | 375 | 377 | 13,800 |
2016/09/12 | 377 | 390 | 377 | 383 | 28,700 |
2016/09/09 | 388 | 389 | 384 | 386 | 28,700 |
2016/09/08 | 388 | 388 | 383 | 386 | 29,100 |
2016/09/07 | 384 | 387 | 380 | 386 | 24,900 |
2016/09/06 | 377 | 392 | 369 | 384 | 63,300 |
2016/09/05 | 377 | 377 | 373 | 374 | 7,500 |
2016/09/02 | 373 | 375 | 372 | 374 | 17,300 |
2016/09/01 | 369 | 374 | 366 | 372 | 27,600 |
2016/08/31 | 365 | 369 | 364 | 368 | 13,600 |
2016/08/30 | 367 | 367 | 356 | 362 | 63,500 |
2016/08/29 | 367 | 370 | 364 | 367 | 7,400 |
2016/08/26 | 365 | 367 | 360 | 363 | 28,200 |
2016/08/25 | 369 | 370 | 365 | 367 | 16,700 |
2016/08/24 | 366 | 370 | 366 | 369 | 7,600 |
2016/08/23 | 365 | 369 | 364 | 366 | 12,500 |
2016/08/22 | 368 | 370 | 361 | 367 | 22,900 |
2016/08/19 | 360 | 371 | 360 | 368 | 18,600 |
2016/08/18 | 372 | 372 | 363 | 368 | 19,800 |
2016/08/17 | 367 | 371 | 363 | 368 | 31,900 |
2016/08/16 | 380 | 382 | 369 | 370 | 30,600 |
2016/08/15 | 376 | 381 | 371 | 376 | 29,700 |
2016/08/12 | 383 | 383 | 374 | 380 | 24,600 |
2016/08/10 | 388 | 390 | 380 | 383 | 21,000 |
2016/08/09 | 390 | 392 | 384 | 387 | 39,000 |
2016/08/08 | 375 | 383 | 372 | 381 | 17,000 |
2016/08/05 | 372 | 374 | 367 | 367 | 25,200 |
2016/08/04 | 372 | 374 | 368 | 372 | 28,400 |
2016/08/03 | 379 | 382 | 372 | 372 | 22,700 |
2016/08/02 | 387 | 387 | 382 | 384 | 8,500 |
2016/08/01 | 385 | 388 | 381 | 386 | 11,400 |
2016/07/29 | 380 | 388 | 370 | 387 | 43,800 |
2016/07/28 | 388 | 388 | 381 | 383 | 11,600 |
2016/07/27 | 387 | 393 | 372 | 384 | 142,300 |
2016/07/26 | 410 | 410 | 385 | 386 | 63,900 |
2016/07/25 | 415 | 415 | 404 | 407 | 14,500 |
2016/07/22 | 418 | 418 | 402 | 404 | 29,000 |
2016/07/21 | 419 | 420 | 411 | 412 | 23,100 |
2016/07/20 | 418 | 419 | 403 | 413 | 18,900 |
2016/07/19 | 415 | 424 | 415 | 419 | 20,600 |
2016/07/15 | 417 | 425 | 415 | 422 | 49,700 |
2016/07/14 | 410 | 417 | 407 | 416 | 46,900 |
2016/07/13 | 394 | 416 | 389 | 415 | 100,000 |
2016/07/12 | 390 | 395 | 384 | 391 | 34,300 |
2016/07/11 | 376 | 389 | 376 | 384 | 43,700 |
2016/07/08 | 374 | 383 | 369 | 376 | 31,000 |
2016/07/07 | 381 | 382 | 375 | 377 | 14,100 |
2016/07/06 | 387 | 387 | 370 | 383 | 39,900 |
2016/07/05 | 393 | 394 | 380 | 387 | 23,300 |
2016/07/04 | 386 | 398 | 386 | 391 | 20,300 |
2016/07/01 | 386 | 392 | 380 | 386 | 22,700 |
2016/06/30 | 398 | 398 | 377 | 384 | 41,300 |
2016/06/29 | 387 | 395 | 387 | 392 | 32,100 |
2016/06/28 | 381 | 386 | 372 | 386 | 10,100 |
2016/06/27 | 380 | 387 | 370 | 384 | 27,600 |
2016/06/24 | 407 | 417 | 370 | 380 | 81,700 |
2016/06/23 | 412 | 415 | 403 | 415 | 21,600 |
2016/06/22 | 412 | 412 | 403 | 409 | 33,200 |
2016/06/21 | 371 | 413 | 371 | 399 | 78,900 |
2016/06/20 | 367 | 383 | 365 | 376 | 160,700 |
2016/06/17 | 381 | 390 | 381 | 384 | 12,300 |
2016/06/16 | 398 | 401 | 381 | 381 | 16,700 |
2016/06/15 | 381 | 394 | 381 | 390 | 33,700 |
2016/06/14 | 401 | 406 | 387 | 389 | 39,400 |
2016/06/13 | 416 | 416 | 399 | 400 | 31,100 |
2016/06/10 | 418 | 419 | 415 | 416 | 12,300 |
2016/06/09 | 418 | 418 | 415 | 417 | 12,100 |
2016/06/08 | 421 | 421 | 415 | 417 | 16,200 |
2016/06/07 | 417 | 422 | 415 | 419 | 20,100 |
2016/06/06 | 425 | 427 | 415 | 420 | 21,200 |
2016/06/03 | 414 | 444 | 410 | 429 | 56,400 |
2016/06/02 | 419 | 419 | 415 | 416 | 18,400 |
2016/06/01 | 418 | 423 | 418 | 419 | 28,400 |
2016/05/31 | 425 | 428 | 415 | 421 | 35,900 |
2016/05/30 | 425 | 427 | 421 | 424 | 28,500 |
2016/05/27 | 419 | 424 | 416 | 424 | 22,900 |
2016/05/26 | 419 | 423 | 418 | 418 | 30,300 |
2016/05/25 | 418 | 425 | 418 | 419 | 52,100 |
2016/05/24 | 423 | 424 | 418 | 418 | 19,000 |
2016/05/23 | 427 | 427 | 422 | 423 | 6,600 |
2016/05/20 | 421 | 424 | 419 | 423 | 35,600 |
2016/05/19 | 426 | 428 | 420 | 422 | 10,100 |
2016/05/18 | 434 | 434 | 420 | 424 | 25,100 |
2016/05/17 | 427 | 437 | 427 | 433 | 20,000 |
2016/05/16 | 435 | 438 | 427 | 434 | 39,800 |
2016/05/13 | 450 | 450 | 430 | 439 | 128,200 |
2016/05/12 | 466 | 475 | 461 | 473 | 32,900 |
2016/05/11 | 442 | 477 | 442 | 470 | 134,300 |
2016/05/10 | 434 | 444 | 433 | 442 | 13,000 |
2016/05/09 | 427 | 435 | 421 | 434 | 31,100 |
2016/05/06 | 420 | 420 | 416 | 420 | 18,600 |
2016/05/02 | 415 | 421 | 410 | 415 | 15,000 |
2016/04/28 | 445 | 446 | 414 | 431 | 49,100 |
2016/04/27 | 431 | 447 | 431 | 442 | 14,800 |
2016/04/26 | 440 | 447 | 430 | 431 | 50,200 |
2016/04/25 | 437 | 450 | 432 | 447 | 59,000 |
2016/04/22 | 427 | 430 | 424 | 430 | 21,800 |
2016/04/21 | 429 | 431 | 424 | 426 | 37,800 |
2016/04/20 | 424 | 427 | 422 | 423 | 15,500 |
2016/04/19 | 424 | 430 | 415 | 421 | 58,000 |
2016/04/18 | 428 | 428 | 412 | 416 | 60,900 |
2016/04/15 | 443 | 446 | 436 | 443 | 44,600 |
2016/04/14 | 443 | 446 | 438 | 443 | 61,400 |
2016/04/13 | 419 | 440 | 419 | 436 | 59,500 |
2016/04/12 | 415 | 427 | 414 | 420 | 40,800 |
2016/04/11 | 420 | 420 | 398 | 415 | 30,000 |
2016/04/08 | 394 | 415 | 385 | 412 | 51,700 |
2016/04/07 | 403 | 414 | 398 | 399 | 18,500 |
2016/04/06 | 391 | 407 | 391 | 403 | 32,900 |
2016/04/05 | 411 | 414 | 399 | 403 | 74,600 |
2016/04/04 | 404 | 438 | 402 | 419 | 85,200 |
2016/04/01 | 435 | 435 | 400 | 411 | 87,200 |
2016/03/31 | 427 | 439 | 424 | 435 | 32,000 |
2016/03/30 | 430 | 436 | 422 | 422 | 34,800 |
2016/03/29 | 425 | 438 | 420 | 432 | 56,500 |
2016/03/28 | 429 | 438 | 428 | 432 | 44,400 |
2016/03/25 | 430 | 434 | 427 | 429 | 10,400 |
2016/03/24 | 425 | 431 | 421 | 427 | 18,400 |
2016/03/23 | 433 | 435 | 415 | 421 | 41,600 |
2016/03/22 | 420 | 430 | 420 | 429 | 27,000 |
2016/03/18 | 428 | 428 | 410 | 420 | 39,600 |
2016/03/17 | 430 | 433 | 423 | 427 | 24,900 |
2016/03/16 | 431 | 431 | 420 | 429 | 34,800 |
2016/03/15 | 427 | 442 | 423 | 430 | 83,600 |
2016/03/14 | 419 | 425 | 410 | 425 | 72,600 |
2016/03/11 | 405 | 416 | 404 | 411 | 27,000 |
2016/03/10 | 402 | 410 | 400 | 410 | 49,500 |
2016/03/09 | 407 | 410 | 400 | 400 | 44,300 |
2016/03/08 | 406 | 410 | 390 | 408 | 53,900 |
2016/03/07 | 418 | 418 | 402 | 402 | 139,400 |
2016/03/04 | 395 | 417 | 389 | 410 | 98,100 |
2016/03/03 | 386 | 395 | 386 | 394 | 28,600 |
2016/03/02 | 386 | 391 | 384 | 386 | 60,200 |
2016/03/01 | 382 | 383 | 375 | 380 | 17,100 |
2016/02/29 | 387 | 388 | 375 | 378 | 47,600 |
2016/02/26 | 378 | 389 | 363 | 384 | 153,800 |
2016/02/25 | 360 | 378 | 360 | 374 | 64,000 |
2016/02/24 | 361 | 380 | 361 | 362 | 92,200 |
2016/02/23 | 380 | 391 | 366 | 367 | 110,800 |
2016/02/22 | 380 | 390 | 374 | 376 | 86,200 |
2016/02/19 | 362 | 381 | 361 | 375 | 51,200 |
2016/02/18 | 376 | 378 | 368 | 373 | 43,500 |
2016/02/17 | 358 | 373 | 354 | 362 | 184,300 |
2016/02/16 | 359 | 377 | 358 | 374 | 99,100 |
2016/02/15 | 366 | 368 | 345 | 357 | 136,600 |
2016/02/12 | 340 | 354 | 327 | 334 | 214,100 |
2016/02/10 | 398 | 402 | 380 | 384 | 83,400 |
2016/02/09 | 410 | 410 | 394 | 395 | 114,400 |
2016/02/08 | 416 | 433 | 413 | 428 | 104,300 |
2016/02/05 | 450 | 459 | 427 | 429 | 74,800 |
2016/02/04 | 454 | 465 | 450 | 456 | 37,800 |
2016/02/03 | 463 | 468 | 449 | 462 | 55,600 |
2016/02/02 | 486 | 492 | 474 | 474 | 94,500 |
2016/02/01 | 494 | 499 | 482 | 494 | 134,700 |
2016/01/29 | 444 | 493 | 440 | 482 | 221,500 |
2016/01/28 | 435 | 456 | 430 | 450 | 47,000 |
2016/01/27 | 434 | 442 | 425 | 440 | 53,000 |
2016/01/26 | 427 | 431 | 425 | 428 | 13,200 |
2016/01/25 | 431 | 434 | 428 | 431 | 85,300 |
2016/01/22 | 407 | 438 | 399 | 431 | 89,400 |
2016/01/21 | 419 | 428 | 388 | 399 | 140,000 |
2016/01/20 | 441 | 445 | 411 | 427 | 51,200 |
2016/01/19 | 428 | 444 | 428 | 438 | 46,100 |
2016/01/18 | 425 | 436 | 419 | 426 | 78,500 |
2016/01/15 | 446 | 469 | 446 | 447 | 71,700 |
2016/01/14 | 441 | 449 | 432 | 446 | 71,800 |
2016/01/13 | 446 | 457 | 446 | 450 | 24,200 |
2016/01/12 | 467 | 468 | 435 | 437 | 86,100 |
2016/01/08 | 465 | 476 | 464 | 475 | 38,200 |
2016/01/07 | 466 | 471 | 460 | 469 | 27,100 |
2016/01/06 | 479 | 487 | 468 | 473 | 46,800 |
2016/01/05 | 472 | 480 | 470 | 479 | 33,700 |
2016/01/04 | 495 | 499 | 474 | 480 | 41,600 |