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 |
---|---|---|---|---|---|
2019/12/30 | 761 | 761 | 740 | 751 | 164,900 |
2019/12/27 | 711 | 774 | 711 | 768 | 476,000 |
2019/12/26 | 722 | 727 | 708 | 711 | 97,100 |
2019/12/25 | 710 | 719 | 710 | 719 | 58,600 |
2019/12/24 | 708 | 712 | 707 | 712 | 41,900 |
2019/12/23 | 719 | 719 | 700 | 704 | 152,400 |
2019/12/20 | 718 | 721 | 712 | 714 | 68,600 |
2019/12/19 | 707 | 713 | 702 | 709 | 42,800 |
2019/12/18 | 723 | 725 | 705 | 711 | 92,300 |
2019/12/17 | 730 | 735 | 722 | 724 | 61,400 |
2019/12/16 | 714 | 735 | 713 | 730 | 132,700 |
2019/12/13 | 710 | 715 | 701 | 714 | 92,600 |
2019/12/12 | 708 | 714 | 701 | 710 | 59,900 |
2019/12/11 | 708 | 708 | 695 | 704 | 54,300 |
2019/12/10 | 708 | 712 | 703 | 704 | 52,300 |
2019/12/09 | 713 | 718 | 700 | 709 | 87,600 |
2019/12/06 | 685 | 717 | 684 | 713 | 187,900 |
2019/12/05 | 685 | 693 | 676 | 684 | 126,900 |
2019/12/04 | 661 | 677 | 652 | 677 | 89,600 |
2019/12/03 | 655 | 663 | 654 | 662 | 51,700 |
2019/12/02 | 663 | 666 | 659 | 663 | 54,000 |
2019/11/29 | 669 | 670 | 664 | 666 | 17,000 |
2019/11/28 | 670 | 671 | 662 | 662 | 32,700 |
2019/11/27 | 674 | 675 | 669 | 671 | 30,100 |
2019/11/26 | 673 | 675 | 670 | 675 | 24,600 |
2019/11/25 | 670 | 678 | 670 | 672 | 48,900 |
2019/11/22 | 671 | 675 | 668 | 673 | 42,700 |
2019/11/21 | 675 | 676 | 658 | 670 | 81,200 |
2019/11/20 | 687 | 689 | 672 | 679 | 68,500 |
2019/11/19 | 694 | 694 | 686 | 691 | 57,300 |
2019/11/18 | 680 | 695 | 680 | 694 | 80,100 |
2019/11/15 | 668 | 681 | 668 | 677 | 81,800 |
2019/11/14 | 689 | 690 | 672 | 675 | 83,200 |
2019/11/13 | 682 | 687 | 669 | 681 | 128,000 |
2019/11/12 | 700 | 700 | 685 | 689 | 110,000 |
2019/11/11 | 674 | 699 | 668 | 697 | 211,300 |
2019/11/08 | 753 | 758 | 683 | 684 | 723,500 |
2019/11/07 | 791 | 800 | 775 | 798 | 119,200 |
2019/11/06 | 781 | 794 | 766 | 794 | 135,000 |
2019/11/05 | 763 | 778 | 757 | 776 | 103,000 |
2019/11/01 | 761 | 762 | 748 | 760 | 83,700 |
2019/10/31 | 753 | 762 | 753 | 761 | 53,200 |
2019/10/30 | 752 | 764 | 751 | 752 | 59,400 |
2019/10/29 | 746 | 762 | 745 | 752 | 89,500 |
2019/10/28 | 761 | 761 | 752 | 756 | 64,500 |
2019/10/25 | 769 | 769 | 755 | 763 | 53,400 |
2019/10/24 | 776 | 782 | 761 | 768 | 83,000 |
2019/10/23 | 778 | 779 | 766 | 776 | 63,600 |
2019/10/21 | 771 | 794 | 769 | 780 | 84,100 |
2019/10/18 | 774 | 782 | 767 | 772 | 78,300 |
2019/10/17 | 768 | 780 | 761 | 776 | 89,200 |
2019/10/16 | 782 | 783 | 766 | 770 | 95,200 |
2019/10/15 | 761 | 782 | 757 | 777 | 121,100 |
2019/10/11 | 780 | 787 | 757 | 758 | 154,400 |
2019/10/10 | 800 | 815 | 765 | 778 | 351,100 |
2019/10/09 | 767 | 799 | 760 | 795 | 303,500 |
2019/10/08 | 746 | 770 | 746 | 770 | 199,900 |
2019/10/07 | 745 | 747 | 734 | 747 | 93,500 |
2019/10/04 | 725 | 745 | 722 | 745 | 108,900 |
2019/10/03 | 739 | 740 | 723 | 730 | 88,300 |
2019/10/02 | 730 | 748 | 721 | 743 | 114,100 |
2019/10/01 | 723 | 735 | 716 | 734 | 91,600 |
2019/09/30 | 740 | 747 | 721 | 723 | 83,800 |
2019/09/27 | 752 | 775 | 741 | 743 | 214,900 |
2019/09/26 | 735 | 766 | 732 | 757 | 187,500 |
2019/09/25 | 727 | 739 | 721 | 734 | 76,800 |
2019/09/24 | 739 | 748 | 722 | 727 | 86,600 |
2019/09/20 | 744 | 752 | 730 | 740 | 163,300 |
2019/09/19 | 713 | 749 | 713 | 744 | 207,500 |
2019/09/18 | 718 | 727 | 702 | 711 | 134,300 |
2019/09/17 | 714 | 733 | 690 | 722 | 267,400 |
2019/09/13 | 755 | 755 | 708 | 723 | 564,000 |
2019/09/12 | 767 | 773 | 742 | 756 | 228,200 |
2019/09/11 | 760 | 763 | 736 | 760 | 304,400 |
2019/09/10 | 770 | 780 | 756 | 763 | 418,700 |
2019/09/09 | 709 | 778 | 708 | 775 | 796,800 |
2019/09/06 | 700 | 715 | 696 | 707 | 157,800 |
2019/09/05 | 703 | 706 | 674 | 701 | 347,700 |
2019/09/04 | 703 | 711 | 681 | 707 | 473,300 |
2019/09/03 | 640 | 687 | 640 | 686 | 532,200 |
2019/09/02 | 650 | 656 | 626 | 638 | 317,000 |
2019/08/30 | 660 | 660 | 639 | 649 | 305,500 |
2019/08/29 | 634 | 673 | 632 | 647 | 573,500 |
2019/08/28 | 635 | 640 | 623 | 631 | 389,700 |
2019/08/27 | 661 | 678 | 635 | 646 | 1,062,600 |
2019/08/26 | 578 | 629 | 573 | 621 | 858,500 |
2019/08/23 | 550 | 579 | 550 | 573 | 191,000 |
2019/08/22 | 536 | 548 | 529 | 544 | 78,400 |
2019/08/21 | 535 | 556 | 528 | 536 | 144,100 |
2019/08/20 | 526 | 538 | 518 | 538 | 91,800 |
2019/08/19 | 524 | 526 | 520 | 520 | 28,000 |
2019/08/16 | 525 | 525 | 515 | 520 | 41,100 |
2019/08/15 | 506 | 525 | 501 | 525 | 92,800 |
2019/08/14 | 518 | 531 | 514 | 514 | 209,600 |
2019/08/13 | 512 | 518 | 507 | 518 | 69,200 |
2019/08/09 | 509 | 516 | 501 | 516 | 93,400 |
2019/08/08 | 515 | 516 | 498 | 509 | 133,100 |
2019/08/07 | 480 | 508 | 478 | 506 | 110,200 |
2019/08/06 | 472 | 481 | 465 | 478 | 45,100 |
2019/08/05 | 493 | 493 | 470 | 477 | 109,900 |
2019/08/02 | 501 | 501 | 493 | 493 | 68,700 |
2019/08/01 | 503 | 505 | 500 | 505 | 19,600 |
2019/07/31 | 504 | 506 | 501 | 502 | 15,700 |
2019/07/30 | 504 | 506 | 502 | 505 | 18,700 |
2019/07/29 | 506 | 506 | 501 | 504 | 16,900 |
2019/07/26 | 508 | 508 | 500 | 503 | 61,200 |
2019/07/25 | 506 | 514 | 503 | 513 | 37,500 |
2019/07/24 | 507 | 507 | 503 | 504 | 27,900 |
2019/07/23 | 508 | 508 | 500 | 506 | 45,900 |
2019/07/22 | 509 | 509 | 504 | 506 | 16,200 |
2019/07/19 | 501 | 512 | 501 | 507 | 21,300 |
2019/07/18 | 512 | 512 | 500 | 500 | 39,100 |
2019/07/17 | 514 | 514 | 508 | 511 | 13,300 |
2019/07/16 | 506 | 518 | 505 | 515 | 38,700 |
2019/07/12 | 509 | 518 | 507 | 507 | 40,600 |
2019/07/11 | 507 | 510 | 504 | 507 | 74,800 |
2019/07/10 | 501 | 505 | 495 | 505 | 53,000 |
2019/07/09 | 507 | 507 | 501 | 501 | 36,600 |
2019/07/08 | 506 | 506 | 504 | 506 | 19,200 |
2019/07/05 | 512 | 513 | 508 | 508 | 22,700 |
2019/07/04 | 507 | 511 | 504 | 511 | 64,500 |
2019/07/03 | 504 | 504 | 499 | 504 | 41,000 |
2019/07/02 | 500 | 501 | 497 | 501 | 50,700 |
2019/07/01 | 502 | 504 | 500 | 500 | 67,300 |
2019/06/28 | 504 | 505 | 498 | 499 | 54,600 |
2019/06/27 | 502 | 505 | 502 | 503 | 13,200 |
2019/06/26 | 506 | 506 | 501 | 502 | 25,800 |
2019/06/25 | 511 | 515 | 505 | 505 | 24,300 |
2019/06/24 | 516 | 516 | 510 | 514 | 25,100 |
2019/06/21 | 508 | 508 | 504 | 506 | 34,000 |
2019/06/20 | 502 | 513 | 502 | 510 | 43,900 |
2019/06/19 | 503 | 508 | 502 | 503 | 33,200 |
2019/06/18 | 506 | 508 | 501 | 501 | 32,000 |
2019/06/17 | 508 | 511 | 506 | 508 | 17,100 |
2019/06/14 | 504 | 511 | 504 | 508 | 52,700 |
2019/06/13 | 508 | 509 | 505 | 505 | 33,000 |
2019/06/12 | 506 | 518 | 505 | 508 | 29,800 |
2019/06/11 | 506 | 509 | 505 | 508 | 35,000 |
2019/06/10 | 509 | 510 | 505 | 508 | 55,500 |
2019/06/07 | 506 | 509 | 501 | 502 | 36,400 |
2019/06/06 | 508 | 511 | 506 | 506 | 7,500 |
2019/06/05 | 510 | 514 | 510 | 512 | 11,700 |
2019/06/04 | 504 | 508 | 500 | 508 | 38,300 |
2019/06/03 | 505 | 512 | 502 | 503 | 30,600 |
2019/05/31 | 518 | 518 | 510 | 510 | 11,800 |
2019/05/30 | 508 | 519 | 507 | 519 | 14,000 |
2019/05/29 | 515 | 516 | 507 | 512 | 24,900 |
2019/05/28 | 508 | 520 | 508 | 517 | 27,600 |
2019/05/27 | 509 | 512 | 504 | 505 | 16,700 |
2019/05/24 | 500 | 509 | 498 | 509 | 31,100 |
2019/05/23 | 503 | 507 | 500 | 500 | 23,900 |
2019/05/22 | 503 | 504 | 500 | 503 | 29,000 |
2019/05/21 | 509 | 509 | 500 | 500 | 34,300 |
2019/05/20 | 510 | 514 | 507 | 512 | 21,300 |
2019/05/17 | 508 | 515 | 504 | 510 | 51,000 |
2019/05/16 | 513 | 514 | 501 | 501 | 50,700 |
2019/05/15 | 514 | 517 | 508 | 514 | 40,400 |
2019/05/14 | 505 | 516 | 500 | 512 | 80,600 |
2019/05/13 | 541 | 542 | 520 | 521 | 102,300 |
2019/05/10 | 531 | 546 | 530 | 541 | 54,100 |
2019/05/09 | 550 | 550 | 536 | 536 | 55,500 |
2019/05/08 | 558 | 559 | 547 | 550 | 47,800 |
2019/05/07 | 559 | 565 | 559 | 561 | 14,200 |
2019/04/26 | 566 | 566 | 558 | 560 | 44,600 |
2019/04/25 | 559 | 569 | 558 | 565 | 32,200 |
2019/04/24 | 562 | 566 | 554 | 557 | 49,300 |
2019/04/23 | 570 | 571 | 562 | 564 | 21,800 |
2019/04/22 | 568 | 575 | 564 | 573 | 23,600 |
2019/04/19 | 565 | 568 | 558 | 567 | 22,200 |
2019/04/18 | 576 | 576 | 562 | 564 | 15,200 |
2019/04/17 | 575 | 579 | 571 | 573 | 24,400 |
2019/04/16 | 561 | 575 | 560 | 574 | 25,900 |
2019/04/15 | 554 | 560 | 554 | 559 | 25,800 |
2019/04/12 | 562 | 567 | 552 | 557 | 66,400 |
2019/04/11 | 568 | 568 | 561 | 565 | 19,200 |
2019/04/10 | 573 | 575 | 565 | 568 | 21,500 |
2019/04/09 | 580 | 585 | 569 | 581 | 34,800 |
2019/04/08 | 591 | 593 | 580 | 581 | 24,000 |
2019/04/05 | 575 | 591 | 575 | 586 | 23,500 |
2019/04/04 | 570 | 588 | 566 | 578 | 48,500 |
2019/04/03 | 552 | 573 | 550 | 567 | 62,400 |
2019/04/02 | 558 | 559 | 551 | 551 | 30,200 |
2019/04/01 | 561 | 569 | 552 | 554 | 61,500 |
2019/03/29 | 570 | 572 | 557 | 560 | 46,800 |
2019/03/28 | 572 | 575 | 563 | 570 | 32,000 |
2019/03/27 | 577 | 580 | 571 | 575 | 16,900 |
2019/03/26 | 585 | 588 | 580 | 583 | 17,300 |
2019/03/25 | 585 | 586 | 573 | 581 | 31,400 |
2019/03/22 | 599 | 599 | 591 | 593 | 21,100 |
2019/03/20 | 594 | 597 | 592 | 596 | 26,500 |
2019/03/19 | 598 | 598 | 592 | 592 | 9,200 |
2019/03/18 | 605 | 605 | 598 | 598 | 5,300 |
2019/03/15 | 593 | 607 | 593 | 601 | 27,300 |
2019/03/14 | 602 | 608 | 593 | 593 | 17,500 |
2019/03/13 | 605 | 613 | 598 | 604 | 55,200 |
2019/03/12 | 580 | 606 | 580 | 603 | 51,100 |
2019/03/11 | 568 | 579 | 568 | 578 | 14,100 |
2019/03/08 | 589 | 590 | 570 | 572 | 83,400 |
2019/03/07 | 598 | 600 | 585 | 588 | 41,700 |
2019/03/06 | 604 | 604 | 598 | 602 | 19,900 |
2019/03/05 | 607 | 612 | 603 | 604 | 17,700 |
2019/03/04 | 608 | 611 | 604 | 609 | 15,900 |
2019/03/01 | 605 | 609 | 601 | 605 | 17,100 |
2019/02/28 | 613 | 613 | 602 | 605 | 16,200 |
2019/02/27 | 610 | 615 | 605 | 610 | 33,400 |
2019/02/26 | 616 | 627 | 604 | 606 | 65,100 |
2019/02/25 | 614 | 619 | 610 | 617 | 12,100 |
2019/02/22 | 613 | 613 | 605 | 613 | 16,900 |
2019/02/21 | 623 | 623 | 612 | 613 | 26,500 |
2019/02/20 | 620 | 624 | 617 | 622 | 23,700 |
2019/02/19 | 615 | 620 | 611 | 617 | 18,900 |
2019/02/18 | 603 | 613 | 603 | 611 | 31,400 |
2019/02/15 | 596 | 607 | 593 | 600 | 28,300 |
2019/02/14 | 605 | 606 | 600 | 602 | 32,400 |
2019/02/13 | 600 | 613 | 599 | 607 | 20,300 |
2019/02/12 | 594 | 601 | 593 | 600 | 36,100 |
2019/02/08 | 588 | 606 | 582 | 591 | 127,000 |
2019/02/07 | 636 | 643 | 610 | 618 | 223,100 |
2019/02/06 | 615 | 635 | 612 | 630 | 99,600 |
2019/02/05 | 588 | 607 | 587 | 606 | 78,400 |
2019/02/04 | 580 | 586 | 576 | 586 | 27,300 |
2019/02/01 | 576 | 581 | 573 | 575 | 31,900 |
2019/01/31 | 571 | 581 | 571 | 580 | 33,500 |
2019/01/30 | 581 | 583 | 568 | 568 | 27,300 |
2019/01/29 | 579 | 583 | 574 | 583 | 43,500 |
2019/01/28 | 575 | 588 | 573 | 582 | 40,400 |
2019/01/25 | 566 | 580 | 566 | 578 | 26,200 |
2019/01/24 | 559 | 567 | 552 | 567 | 21,700 |
2019/01/23 | 561 | 564 | 552 | 561 | 44,800 |
2019/01/22 | 578 | 578 | 563 | 565 | 25,600 |
2019/01/21 | 574 | 583 | 569 | 575 | 51,500 |
2019/01/18 | 563 | 573 | 563 | 568 | 39,500 |
2019/01/17 | 575 | 577 | 563 | 563 | 57,600 |
2019/01/16 | 579 | 579 | 565 | 567 | 24,000 |
2019/01/15 | 565 | 580 | 560 | 578 | 47,900 |
2019/01/11 | 556 | 573 | 555 | 568 | 55,500 |
2019/01/10 | 565 | 571 | 549 | 553 | 48,900 |
2019/01/09 | 582 | 585 | 561 | 566 | 90,400 |
2019/01/08 | 565 | 591 | 565 | 584 | 61,000 |
2019/01/07 | 546 | 569 | 546 | 567 | 82,900 |
2019/01/04 | 551 | 551 | 508 | 533 | 389,600 |