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 |
---|---|---|---|---|---|
2018/12/28 | 550 | 564 | 550 | 560 | 61,300 |
2018/12/27 | 550 | 564 | 537 | 560 | 75,100 |
2018/12/26 | 518 | 537 | 511 | 526 | 118,900 |
2018/12/25 | 521 | 532 | 508 | 518 | 224,200 |
2018/12/21 | 566 | 573 | 541 | 551 | 200,600 |
2018/12/20 | 590 | 597 | 567 | 571 | 88,700 |
2018/12/19 | 595 | 610 | 585 | 605 | 99,100 |
2018/12/18 | 615 | 620 | 596 | 597 | 137,500 |
2018/12/17 | 629 | 638 | 624 | 631 | 48,700 |
2018/12/14 | 650 | 650 | 632 | 636 | 55,500 |
2018/12/13 | 653 | 660 | 645 | 651 | 36,000 |
2018/12/12 | 634 | 653 | 631 | 651 | 36,500 |
2018/12/11 | 640 | 644 | 628 | 630 | 55,700 |
2018/12/10 | 648 | 650 | 631 | 632 | 53,200 |
2018/12/07 | 665 | 665 | 643 | 655 | 74,400 |
2018/12/06 | 677 | 677 | 654 | 660 | 62,700 |
2018/12/05 | 661 | 682 | 661 | 681 | 88,900 |
2018/12/04 | 684 | 692 | 670 | 673 | 88,900 |
2018/12/03 | 678 | 699 | 676 | 688 | 133,500 |
2018/11/30 | 670 | 675 | 658 | 661 | 59,600 |
2018/11/29 | 672 | 678 | 664 | 678 | 49,900 |
2018/11/28 | 647 | 666 | 647 | 665 | 55,000 |
2018/11/27 | 649 | 653 | 642 | 650 | 54,000 |
2018/11/26 | 623 | 649 | 623 | 647 | 54,400 |
2018/11/22 | 623 | 630 | 614 | 630 | 61,400 |
2018/11/21 | 612 | 629 | 606 | 628 | 66,300 |
2018/11/20 | 631 | 633 | 614 | 615 | 67,400 |
2018/11/19 | 627 | 641 | 627 | 639 | 62,200 |
2018/11/16 | 635 | 654 | 621 | 625 | 96,800 |
2018/11/15 | 634 | 637 | 626 | 626 | 49,400 |
2018/11/14 | 650 | 658 | 637 | 641 | 44,900 |
2018/11/13 | 639 | 663 | 636 | 657 | 66,300 |
2018/11/12 | 683 | 685 | 650 | 653 | 115,900 |
2018/11/09 | 687 | 704 | 681 | 682 | 119,200 |
2018/11/08 | 670 | 715 | 642 | 690 | 884,400 |
2018/11/07 | 620 | 638 | 613 | 620 | 117,600 |
2018/11/06 | 625 | 626 | 615 | 622 | 32,900 |
2018/11/05 | 618 | 625 | 607 | 620 | 102,100 |
2018/11/02 | 612 | 626 | 611 | 620 | 53,700 |
2018/11/01 | 618 | 618 | 604 | 611 | 35,600 |
2018/10/31 | 606 | 620 | 605 | 614 | 76,500 |
2018/10/30 | 593 | 616 | 589 | 615 | 111,400 |
2018/10/29 | 565 | 604 | 565 | 599 | 275,500 |
2018/10/26 | 596 | 600 | 564 | 577 | 174,700 |
2018/10/25 | 616 | 619 | 588 | 593 | 117,600 |
2018/10/24 | 625 | 642 | 625 | 636 | 59,600 |
2018/10/23 | 650 | 650 | 629 | 633 | 46,900 |
2018/10/22 | 648 | 656 | 641 | 652 | 40,300 |
2018/10/19 | 640 | 648 | 632 | 647 | 34,100 |
2018/10/18 | 653 | 657 | 638 | 646 | 50,200 |
2018/10/17 | 659 | 662 | 648 | 651 | 77,300 |
2018/10/16 | 634 | 656 | 629 | 651 | 93,000 |
2018/10/15 | 649 | 649 | 631 | 634 | 50,900 |
2018/10/12 | 626 | 651 | 624 | 650 | 91,400 |
2018/10/11 | 628 | 641 | 621 | 631 | 172,800 |
2018/10/10 | 645 | 660 | 641 | 658 | 116,000 |
2018/10/09 | 669 | 670 | 634 | 637 | 185,400 |
2018/10/05 | 687 | 692 | 673 | 676 | 96,900 |
2018/10/04 | 726 | 726 | 688 | 689 | 143,400 |
2018/10/03 | 690 | 725 | 690 | 724 | 166,600 |
2018/10/02 | 717 | 724 | 692 | 692 | 99,600 |
2018/10/01 | 700 | 727 | 700 | 722 | 287,100 |
2018/09/28 | 653 | 718 | 651 | 707 | 354,300 |
2018/09/27 | 665 | 668 | 640 | 643 | 113,300 |
2018/09/26 | 667 | 671 | 657 | 671 | 43,300 |
2018/09/25 | 653 | 668 | 650 | 668 | 64,400 |
2018/09/21 | 652 | 659 | 649 | 658 | 54,700 |
2018/09/20 | 660 | 660 | 638 | 651 | 67,300 |
2018/09/19 | 651 | 656 | 645 | 655 | 42,200 |
2018/09/18 | 656 | 656 | 636 | 647 | 55,600 |
2018/09/14 | 634 | 655 | 631 | 652 | 42,500 |
2018/09/13 | 617 | 640 | 616 | 633 | 87,700 |
2018/09/12 | 648 | 651 | 619 | 627 | 87,800 |
2018/09/11 | 653 | 657 | 646 | 652 | 51,300 |
2018/09/10 | 656 | 663 | 651 | 653 | 57,800 |
2018/09/07 | 669 | 669 | 657 | 663 | 66,700 |
2018/09/06 | 670 | 679 | 657 | 671 | 109,400 |
2018/09/05 | 687 | 687 | 667 | 672 | 106,000 |
2018/09/04 | 682 | 694 | 681 | 686 | 32,500 |
2018/09/03 | 707 | 714 | 678 | 682 | 114,600 |
2018/08/31 | 710 | 718 | 704 | 714 | 44,700 |
2018/08/30 | 710 | 718 | 695 | 712 | 133,400 |
2018/08/29 | 695 | 722 | 695 | 713 | 82,300 |
2018/08/28 | 700 | 708 | 690 | 695 | 77,900 |
2018/08/27 | 695 | 704 | 688 | 700 | 58,200 |
2018/08/24 | 697 | 697 | 687 | 688 | 37,600 |
2018/08/23 | 687 | 697 | 681 | 694 | 72,400 |
2018/08/22 | 674 | 689 | 662 | 689 | 61,200 |
2018/08/21 | 680 | 680 | 663 | 669 | 96,100 |
2018/08/20 | 680 | 694 | 680 | 682 | 82,900 |
2018/08/17 | 680 | 680 | 671 | 676 | 49,900 |
2018/08/16 | 680 | 680 | 660 | 676 | 117,800 |
2018/08/15 | 688 | 697 | 681 | 687 | 95,000 |
2018/08/14 | 680 | 699 | 679 | 695 | 73,000 |
2018/08/13 | 700 | 709 | 670 | 676 | 175,900 |
2018/08/10 | 712 | 722 | 682 | 701 | 249,900 |
2018/08/09 | 671 | 729 | 665 | 723 | 411,900 |
2018/08/08 | 675 | 711 | 662 | 680 | 662,300 |
2018/08/07 | 697 | 721 | 696 | 715 | 218,700 |
2018/08/06 | 679 | 703 | 679 | 696 | 190,600 |
2018/08/03 | 690 | 690 | 667 | 676 | 183,500 |
2018/08/02 | 715 | 715 | 676 | 686 | 351,000 |
2018/08/01 | 705 | 722 | 705 | 714 | 103,500 |
2018/07/31 | 730 | 732 | 701 | 710 | 212,300 |
2018/07/30 | 755 | 759 | 739 | 742 | 73,200 |
2018/07/27 | 748 | 767 | 745 | 759 | 134,100 |
2018/07/26 | 737 | 749 | 716 | 748 | 157,500 |
2018/07/25 | 721 | 739 | 717 | 736 | 110,100 |
2018/07/24 | 719 | 726 | 710 | 723 | 91,200 |
2018/07/23 | 710 | 719 | 688 | 715 | 107,200 |
2018/07/20 | 735 | 735 | 709 | 716 | 99,500 |
2018/07/19 | 754 | 754 | 725 | 735 | 180,900 |
2018/07/18 | 718 | 754 | 718 | 754 | 178,900 |
2018/07/17 | 712 | 723 | 701 | 719 | 53,300 |
2018/07/13 | 715 | 721 | 706 | 715 | 36,400 |
2018/07/12 | 707 | 711 | 698 | 711 | 53,800 |
2018/07/11 | 715 | 715 | 700 | 705 | 58,400 |
2018/07/10 | 723 | 726 | 710 | 720 | 97,600 |
2018/07/09 | 720 | 728 | 709 | 723 | 74,100 |
2018/07/06 | 691 | 719 | 691 | 717 | 94,700 |
2018/07/05 | 705 | 711 | 683 | 691 | 142,400 |
2018/07/04 | 707 | 718 | 701 | 709 | 72,800 |
2018/07/03 | 725 | 735 | 713 | 717 | 74,300 |
2018/07/02 | 738 | 753 | 728 | 728 | 79,600 |
2018/06/29 | 733 | 744 | 730 | 741 | 50,500 |
2018/06/28 | 745 | 749 | 728 | 740 | 95,400 |
2018/06/27 | 754 | 755 | 742 | 749 | 74,300 |
2018/06/26 | 742 | 763 | 742 | 756 | 136,000 |
2018/06/25 | 795 | 795 | 759 | 762 | 133,600 |
2018/06/22 | 787 | 803 | 784 | 799 | 57,300 |
2018/06/21 | 798 | 810 | 786 | 793 | 87,100 |
2018/06/20 | 781 | 802 | 766 | 801 | 140,500 |
2018/06/19 | 798 | 809 | 782 | 787 | 130,100 |
2018/06/18 | 820 | 820 | 794 | 805 | 117,300 |
2018/06/15 | 830 | 831 | 814 | 822 | 74,300 |
2018/06/14 | 838 | 845 | 821 | 825 | 102,300 |
2018/06/13 | 819 | 836 | 811 | 836 | 94,600 |
2018/06/12 | 826 | 827 | 807 | 819 | 83,300 |
2018/06/11 | 810 | 830 | 792 | 830 | 162,200 |
2018/06/08 | 809 | 817 | 793 | 811 | 145,000 |
2018/06/07 | 801 | 820 | 801 | 810 | 88,100 |
2018/06/06 | 795 | 822 | 792 | 801 | 129,300 |
2018/06/05 | 820 | 822 | 789 | 796 | 207,600 |
2018/06/04 | 825 | 828 | 810 | 819 | 110,800 |
2018/06/01 | 829 | 833 | 815 | 817 | 93,500 |
2018/05/31 | 830 | 836 | 826 | 831 | 83,000 |
2018/05/30 | 824 | 828 | 813 | 816 | 111,400 |
2018/05/29 | 836 | 854 | 814 | 840 | 240,200 |
2018/05/28 | 859 | 859 | 826 | 831 | 230,800 |
2018/05/25 | 870 | 883 | 853 | 864 | 188,900 |
2018/05/24 | 904 | 909 | 867 | 874 | 268,200 |
2018/05/23 | 916 | 956 | 895 | 909 | 1,002,200 |
2018/05/22 | 866 | 929 | 865 | 928 | 565,100 |
2018/05/21 | 856 | 876 | 845 | 866 | 213,600 |
2018/05/18 | 855 | 858 | 831 | 848 | 140,900 |
2018/05/17 | 827 | 864 | 827 | 850 | 278,500 |
2018/05/16 | 838 | 845 | 819 | 824 | 221,400 |
2018/05/15 | 868 | 873 | 826 | 830 | 281,300 |
2018/05/14 | 929 | 929 | 864 | 865 | 372,100 |
2018/05/11 | 925 | 937 | 885 | 929 | 500,600 |
2018/05/10 | 879 | 948 | 869 | 928 | 1,597,700 |
2018/05/09 | 853 | 853 | 824 | 825 | 254,600 |
2018/05/08 | 850 | 863 | 843 | 850 | 165,300 |
2018/05/07 | 840 | 853 | 823 | 846 | 132,300 |
2018/05/02 | 827 | 844 | 827 | 835 | 63,700 |
2018/05/01 | 826 | 835 | 818 | 825 | 93,700 |
2018/04/27 | 847 | 848 | 827 | 831 | 106,700 |
2018/04/26 | 875 | 879 | 840 | 845 | 288,300 |
2018/04/25 | 866 | 877 | 856 | 871 | 196,200 |
2018/04/24 | 850 | 881 | 850 | 880 | 300,700 |
2018/04/23 | 834 | 864 | 826 | 853 | 282,100 |
2018/04/20 | 780 | 848 | 777 | 843 | 464,400 |
2018/04/19 | 800 | 800 | 766 | 773 | 154,200 |
2018/04/18 | 782 | 809 | 781 | 790 | 261,500 |
2018/04/17 | 810 | 811 | 765 | 773 | 349,600 |
2018/04/16 | 778 | 818 | 778 | 812 | 516,200 |
2018/04/13 | 733 | 764 | 730 | 761 | 143,700 |
2018/04/12 | 719 | 738 | 719 | 728 | 62,400 |
2018/04/11 | 744 | 758 | 716 | 717 | 151,400 |
2018/04/10 | 712 | 737 | 711 | 736 | 107,800 |
2018/04/09 | 707 | 721 | 705 | 712 | 74,700 |
2018/04/06 | 727 | 732 | 707 | 709 | 118,300 |
2018/04/05 | 737 | 741 | 720 | 723 | 110,100 |
2018/04/04 | 727 | 746 | 725 | 742 | 96,100 |
2018/04/03 | 733 | 734 | 717 | 720 | 93,100 |
2018/04/02 | 741 | 749 | 734 | 738 | 77,200 |
2018/03/30 | 730 | 753 | 730 | 740 | 96,100 |
2018/03/29 | 720 | 743 | 716 | 738 | 92,600 |
2018/03/28 | 725 | 738 | 705 | 715 | 100,200 |
2018/03/27 | 725 | 739 | 716 | 735 | 109,100 |
2018/03/26 | 715 | 718 | 690 | 710 | 263,100 |
2018/03/23 | 731 | 740 | 718 | 722 | 192,400 |
2018/03/22 | 764 | 764 | 746 | 756 | 176,400 |
2018/03/20 | 760 | 778 | 752 | 769 | 161,900 |
2018/03/19 | 802 | 803 | 746 | 775 | 218,100 |
2018/03/16 | 825 | 825 | 803 | 805 | 107,900 |
2018/03/15 | 817 | 839 | 808 | 827 | 114,300 |
2018/03/14 | 820 | 824 | 807 | 819 | 92,100 |
2018/03/13 | 807 | 829 | 798 | 821 | 170,200 |
2018/03/12 | 835 | 845 | 804 | 817 | 172,100 |
2018/03/09 | 844 | 856 | 819 | 829 | 157,800 |
2018/03/08 | 826 | 844 | 825 | 837 | 96,600 |
2018/03/07 | 843 | 859 | 818 | 823 | 178,400 |
2018/03/06 | 811 | 850 | 811 | 843 | 206,700 |
2018/03/05 | 831 | 845 | 794 | 795 | 232,000 |
2018/03/02 | 822 | 844 | 815 | 837 | 211,300 |
2018/03/01 | 863 | 870 | 839 | 852 | 208,100 |
2018/02/28 | 875 | 890 | 867 | 877 | 85,500 |
2018/02/27 | 888 | 898 | 879 | 888 | 137,000 |
2018/02/26 | 905 | 908 | 873 | 873 | 159,700 |
2018/02/23 | 882 | 895 | 871 | 894 | 132,300 |
2018/02/22 | 905 | 909 | 872 | 882 | 251,300 |
2018/02/21 | 892 | 931 | 884 | 913 | 370,700 |
2018/02/20 | 876 | 912 | 856 | 892 | 477,100 |
2018/02/19 | 835 | 888 | 823 | 882 | 397,700 |
2018/02/16 | 839 | 841 | 811 | 828 | 172,200 |
2018/02/15 | 801 | 842 | 789 | 842 | 395,900 |
2018/02/14 | 840 | 861 | 776 | 788 | 474,200 |
2018/02/13 | 907 | 908 | 835 | 842 | 860,400 |
2018/02/09 | 755 | 857 | 755 | 847 | 1,011,200 |
2018/02/08 | 750 | 783 | 745 | 775 | 485,800 |
2018/02/07 | 780 | 792 | 735 | 744 | 568,600 |
2018/02/06 | 714 | 769 | 703 | 735 | 890,300 |
2018/02/05 | 837 | 850 | 801 | 819 | 671,700 |
2018/02/02 | 936 | 937 | 860 | 900 | 699,600 |
2018/02/01 | 943 | 966 | 932 | 948 | 333,500 |
2018/01/31 | 951 | 972 | 940 | 943 | 349,900 |
2018/01/30 | 962 | 990 | 940 | 963 | 611,200 |
2018/01/29 | 1,009 | 1,025 | 951 | 973 | 1,326,000 |
2018/01/26 | 850 | 938 | 841 | 938 | 1,053,600 |
2018/01/25 | 855 | 856 | 821 | 832 | 342,600 |
2018/01/24 | 900 | 900 | 840 | 855 | 736,700 |
2018/01/23 | 897 | 904 | 876 | 885 | 423,800 |
2018/01/22 | 864 | 924 | 864 | 905 | 892,300 |
2018/01/19 | 833 | 865 | 803 | 864 | 757,200 |
2018/01/18 | 832 | 908 | 800 | 818 | 2,228,200 |
2018/01/17 | 710 | 786 | 707 | 772 | 565,800 |
2018/01/16 | 738 | 759 | 714 | 715 | 302,200 |
2018/01/15 | 756 | 764 | 720 | 730 | 399,100 |
2018/01/12 | 774 | 791 | 738 | 757 | 607,400 |
2018/01/11 | 698 | 777 | 697 | 763 | 852,100 |
2018/01/10 | 652 | 695 | 652 | 694 | 400,800 |
2018/01/09 | 630 | 650 | 629 | 642 | 117,000 |
2018/01/05 | 628 | 630 | 621 | 628 | 105,600 |
2018/01/04 | 609 | 632 | 609 | 632 | 218,500 |