8844 (株)コスモスイニシア の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 327 | 327 | 322 | 323 | 123,000 | 3,230 |
| 2007-12-27 | 332 | 332 | 324 | 328 | 79,000 | 3,280 |
| 2007-12-26 | 325 | 329 | 323 | 327 | 123,000 | 3,270 |
| 2007-12-25 | 325 | 327 | 322 | 324 | 161,000 | 3,240 |
| 2007-12-21 | 333 | 333 | 317 | 320 | 268,000 | 3,200 |
| 2007-12-20 | 323 | 328 | 310 | 318 | 192,000 | 3,180 |
| 2007-12-19 | 330 | 332 | 321 | 322 | 169,000 | 3,220 |
| 2007-12-18 | 331 | 332 | 325 | 327 | 402,000 | 3,270 |
| 2007-12-17 | 359 | 359 | 336 | 336 | 376,000 | 3,360 |
| 2007-12-14 | 361 | 362 | 349 | 354 | 336,000 | 3,540 |
| 2007-12-13 | 373 | 379 | 357 | 357 | 389,000 | 3,570 |
| 2007-12-12 | 355 | 370 | 354 | 370 | 256,000 | 3,700 |
| 2007-12-11 | 361 | 361 | 353 | 360 | 302,000 | 3,600 |
| 2007-12-10 | 371 | 371 | 356 | 360 | 328,000 | 3,600 |
| 2007-12-07 | 342 | 360 | 342 | 354 | 363,000 | 3,540 |
| 2007-12-06 | 341 | 342 | 331 | 338 | 271,000 | 3,380 |
| 2007-12-05 | 341 | 343 | 331 | 331 | 227,000 | 3,310 |
| 2007-12-04 | 350 | 355 | 333 | 340 | 329,000 | 3,400 |
| 2007-12-03 | 338 | 350 | 338 | 340 | 257,000 | 3,400 |
| 2007-11-30 | 344 | 350 | 322 | 323 | 211,000 | 3,230 |
| 2007-11-29 | 345 | 346 | 335 | 340 | 146,000 | 3,400 |
| 2007-11-28 | 327 | 338 | 325 | 330 | 191,000 | 3,300 |
| 2007-11-27 | 320 | 332 | 317 | 326 | 142,000 | 3,260 |
| 2007-11-26 | 324 | 325 | 315 | 320 | 264,000 | 3,200 |
| 2007-11-22 | 323 | 323 | 312 | 319 | 303,000 | 3,190 |
| 2007-11-21 | 319 | 319 | 305 | 309 | 210,000 | 3,090 |
| 2007-11-20 | 311 | 329 | 301 | 319 | 236,000 | 3,190 |
| 2007-11-19 | 327 | 330 | 314 | 319 | 80,000 | 3,190 |
| 2007-11-16 | 336 | 342 | 325 | 326 | 151,000 | 3,260 |
| 2007-11-15 | 341 | 343 | 335 | 340 | 194,000 | 3,400 |
| 2007-11-14 | 354 | 355 | 335 | 336 | 332,000 | 3,360 |
| 2007-11-13 | 337 | 344 | 335 | 339 | 140,000 | 3,390 |
| 2007-11-12 | 350 | 350 | 331 | 336 | 220,000 | 3,360 |
| 2007-11-09 | 363 | 370 | 355 | 359 | 180,000 | 3,590 |
| 2007-11-08 | 366 | 370 | 355 | 363 | 207,000 | 3,630 |
| 2007-11-07 | 398 | 398 | 376 | 376 | 347,000 | 3,760 |
| 2007-11-06 | 404 | 410 | 390 | 390 | 490,000 | 3,900 |
| 2007-11-05 | 402 | 402 | 386 | 389 | 158,000 | 3,890 |
| 2007-11-02 | 410 | 411 | 398 | 402 | 176,000 | 4,020 |
| 2007-11-01 | 425 | 438 | 413 | 415 | 173,000 | 4,150 |
| 2007-10-31 | 430 | 430 | 416 | 422 | 104,000 | 4,220 |
| 2007-10-30 | 433 | 440 | 411 | 430 | 160,000 | 4,300 |
| 2007-10-29 | 425 | 444 | 422 | 430 | 204,000 | 4,300 |
| 2007-10-26 | 421 | 422 | 404 | 421 | 170,000 | 4,210 |
| 2007-10-25 | 415 | 428 | 413 | 417 | 151,000 | 4,170 |
| 2007-10-24 | 390 | 420 | 390 | 410 | 219,000 | 4,100 |
| 2007-10-23 | 405 | 405 | 382 | 388 | 234,000 | 3,880 |
| 2007-10-22 | 408 | 408 | 387 | 390 | 264,000 | 3,900 |
| 2007-10-19 | 404 | 414 | 402 | 406 | 176,000 | 4,060 |
| 2007-10-18 | 405 | 413 | 396 | 399 | 346,000 | 3,990 |
| 2007-10-17 | 410 | 416 | 403 | 405 | 297,000 | 4,050 |
| 2007-10-16 | 446 | 446 | 421 | 424 | 166,000 | 4,240 |
| 2007-10-15 | 461 | 461 | 444 | 448 | 160,000 | 4,480 |
| 2007-10-12 | 456 | 470 | 456 | 460 | 131,000 | 4,600 |
| 2007-10-11 | 470 | 470 | 452 | 468 | 348,000 | 4,680 |
| 2007-10-10 | 493 | 493 | 461 | 465 | 407,000 | 4,650 |
| 2007-10-09 | 461 | 484 | 459 | 478 | 306,000 | 4,780 |
| 2007-10-05 | 459 | 468 | 443 | 451 | 142,000 | 4,510 |
| 2007-10-04 | 465 | 478 | 446 | 454 | 359,000 | 4,540 |
| 2007-10-03 | 443 | 474 | 443 | 455 | 229,000 | 4,550 |
| 2007-10-02 | 449 | 460 | 433 | 434 | 214,000 | 4,340 |
| 2007-10-01 | 479 | 479 | 450 | 450 | 175,000 | 4,500 |
| 2007-09-28 | 462 | 481 | 438 | 480 | 219,000 | 4,800 |
| 2007-09-27 | 419 | 449 | 413 | 449 | 299,000 | 4,490 |
| 2007-09-26 | 403 | 410 | 391 | 400 | 256,000 | 4,000 |
| 2007-09-25 | 405 | 416 | 399 | 403 | 157,000 | 4,030 |
| 2007-09-21 | 459 | 459 | 396 | 420 | 162,000 | 4,200 |
| 2007-09-20 | 452 | 457 | 432 | 449 | 102,000 | 4,490 |
| 2007-09-19 | 462 | 466 | 436 | 447 | 185,000 | 4,470 |
| 2007-09-18 | 464 | 473 | 442 | 442 | 96,000 | 4,420 |
| 2007-09-14 | 468 | 480 | 460 | 460 | 164,000 | 4,600 |
| 2007-09-13 | 485 | 489 | 461 | 461 | 126,000 | 4,610 |
| 2007-09-12 | 499 | 500 | 477 | 490 | 154,000 | 4,900 |
| 2007-09-11 | 494 | 498 | 484 | 495 | 273,000 | 4,950 |
| 2007-09-10 | 499 | 500 | 494 | 499 | 155,000 | 4,990 |
| 2007-09-07 | 492 | 505 | 492 | 501 | 119,000 | 5,010 |
| 2007-09-06 | 500 | 505 | 499 | 502 | 130,000 | 5,020 |
| 2007-09-05 | 530 | 535 | 518 | 518 | 116,000 | 5,180 |
| 2007-09-04 | 557 | 558 | 540 | 540 | 132,000 | 5,400 |
| 2007-09-03 | 546 | 558 | 543 | 557 | 166,000 | 5,570 |
| 2007-08-31 | 533 | 545 | 525 | 545 | 318,000 | 5,450 |
| 2007-08-30 | 526 | 546 | 524 | 539 | 389,000 | 5,390 |
| 2007-08-29 | 506 | 510 | 499 | 506 | 334,000 | 5,060 |
| 2007-08-28 | 515 | 518 | 503 | 509 | 439,000 | 5,090 |
| 2007-08-27 | 519 | 537 | 501 | 505 | 704,000 | 5,050 |
| 2007-08-24 | 511 | 519 | 507 | 512 | 486,000 | 5,120 |
| 2007-08-23 | 483 | 513 | 483 | 511 | 411,000 | 5,110 |
| 2007-08-22 | 494 | 494 | 472 | 488 | 153,000 | 4,880 |
| 2007-08-21 | 471 | 499 | 456 | 484 | 329,000 | 4,840 |
| 2007-08-20 | 495 | 500 | 455 | 461 | 303,000 | 4,610 |
| 2007-08-17 | 491 | 509 | 476 | 480 | 297,000 | 4,800 |
| 2007-08-16 | 512 | 512 | 492 | 500 | 187,000 | 5,000 |
| 2007-08-15 | 541 | 541 | 509 | 530 | 206,000 | 5,300 |
| 2007-08-14 | 542 | 553 | 529 | 542 | 331,000 | 5,420 |
| 2007-08-13 | 542 | 590 | 542 | 543 | 331,000 | 5,430 |
| 2007-08-10 | 552 | 555 | 528 | 540 | 500,000 | 5,400 |
| 2007-08-09 | 591 | 597 | 547 | 562 | 870,000 | 5,620 |
| 2007-08-08 | 617 | 622 | 599 | 601 | 180,000 | 6,010 |
| 2007-08-07 | 625 | 630 | 624 | 627 | 172,000 | 6,270 |
| 2007-08-06 | 602 | 611 | 601 | 605 | 112,000 | 6,050 |
| 2007-08-03 | 624 | 634 | 624 | 626 | 263,000 | 6,260 |
| 2007-08-02 | 625 | 650 | 620 | 624 | 143,000 | 6,240 |
| 2007-08-01 | 636 | 638 | 626 | 635 | 43,000 | 6,350 |
| 2007-07-31 | 636 | 642 | 628 | 640 | 248,000 | 6,400 |
| 2007-07-30 | 660 | 660 | 630 | 640 | 390,000 | 6,400 |
| 2007-07-27 | 664 | 670 | 662 | 663 | 100,000 | 6,630 |
| 2007-07-26 | 690 | 715 | 690 | 694 | 116,000 | 6,940 |
| 2007-07-25 | 678 | 682 | 660 | 680 | 342,000 | 6,800 |
| 2007-07-24 | 707 | 708 | 669 | 678 | 270,000 | 6,780 |
| 2007-07-23 | 700 | 712 | 700 | 707 | 158,000 | 7,070 |
| 2007-07-20 | 748 | 748 | 717 | 717 | 140,000 | 7,170 |
| 2007-07-19 | 730 | 734 | 717 | 718 | 91,000 | 7,180 |
| 2007-07-18 | 744 | 744 | 716 | 734 | 161,000 | 7,340 |
| 2007-07-17 | 770 | 770 | 725 | 755 | 195,000 | 7,550 |
| 2007-07-13 | 777 | 778 | 764 | 771 | 39,000 | 7,710 |
| 2007-07-12 | 780 | 780 | 771 | 777 | 39,000 | 7,770 |
| 2007-07-11 | 780 | 790 | 773 | 790 | 35,000 | 7,900 |
| 2007-07-10 | 798 | 798 | 790 | 791 | 24,000 | 7,910 |
| 2007-07-09 | 798 | 803 | 795 | 800 | 75,000 | 8,000 |
| 2007-07-06 | 800 | 805 | 797 | 800 | 79,000 | 8,000 |
| 2007-07-05 | 804 | 809 | 797 | 800 | 24,000 | 8,000 |
| 2007-07-04 | 801 | 814 | 801 | 814 | 71,000 | 8,140 |
| 2007-07-03 | 816 | 817 | 810 | 814 | 132,000 | 8,140 |
| 2007-07-02 | 785 | 815 | 785 | 806 | 142,000 | 8,060 |
| 2007-06-29 | 785 | 795 | 782 | 784 | 133,000 | 7,840 |
| 2007-06-28 | 766 | 784 | 766 | 781 | 122,000 | 7,810 |
| 2007-06-27 | 777 | 777 | 761 | 763 | 130,000 | 7,630 |
| 2007-06-26 | 751 | 777 | 751 | 777 | 502,000 | 7,770 |
| 2007-06-25 | 756 | 763 | 756 | 762 | 138,000 | 7,620 |
| 2007-06-22 | 750 | 758 | 744 | 758 | 212,000 | 7,580 |
| 2007-06-21 | 745 | 757 | 743 | 757 | 295,000 | 7,570 |
| 2007-06-20 | 750 | 750 | 732 | 745 | 145,000 | 7,450 |
| 2007-06-19 | 746 | 752 | 740 | 740 | 252,000 | 7,400 |
| 2007-06-18 | 760 | 764 | 740 | 756 | 216,000 | 7,560 |
| 2007-06-15 | 748 | 760 | 738 | 756 | 244,000 | 7,560 |
| 2007-06-14 | 716 | 742 | 710 | 741 | 175,000 | 7,410 |
| 2007-06-13 | 700 | 727 | 696 | 726 | 202,000 | 7,260 |
| 2007-06-12 | 717 | 718 | 705 | 710 | 181,000 | 7,100 |
| 2007-06-11 | 731 | 732 | 707 | 711 | 177,000 | 7,110 |
| 2007-06-08 | 750 | 750 | 722 | 732 | 133,000 | 7,320 |
| 2007-06-07 | 722 | 748 | 720 | 740 | 245,000 | 7,400 |
| 2007-06-06 | 727 | 749 | 727 | 739 | 77,000 | 7,390 |
| 2007-06-05 | 749 | 753 | 726 | 727 | 171,000 | 7,270 |
| 2007-06-04 | 747 | 755 | 742 | 749 | 134,000 | 7,490 |
| 2007-06-01 | 724 | 750 | 724 | 741 | 123,000 | 7,410 |
| 2007-05-31 | 714 | 733 | 698 | 733 | 411,000 | 7,330 |
| 2007-05-30 | 733 | 734 | 702 | 714 | 241,000 | 7,140 |
| 2007-05-29 | 730 | 755 | 730 | 745 | 397,000 | 7,450 |
| 2007-05-28 | 750 | 750 | 737 | 740 | 184,000 | 7,400 |
| 2007-05-25 | 743 | 764 | 736 | 750 | 214,000 | 7,500 |
| 2007-05-24 | 780 | 780 | 740 | 763 | 186,000 | 7,630 |
| 2007-05-23 | 779 | 788 | 774 | 780 | 192,000 | 7,800 |
| 2007-05-22 | 777 | 789 | 760 | 777 | 126,000 | 7,770 |
| 2007-05-21 | 799 | 802 | 771 | 772 | 158,000 | 7,720 |
| 2007-05-18 | 823 | 824 | 780 | 809 | 62,000 | 8,090 |
| 2007-05-17 | 806 | 820 | 799 | 819 | 89,000 | 8,190 |
| 2007-05-16 | 800 | 817 | 796 | 816 | 328,000 | 8,160 |
| 2007-05-15 | 783 | 805 | 783 | 800 | 645,000 | 8,000 |
| 2007-05-14 | 741 | 774 | 739 | 773 | 150,000 | 7,730 |
| 2007-05-11 | 735 | 771 | 725 | 751 | 211,000 | 7,510 |
| 2007-05-10 | 785 | 785 | 745 | 755 | 445,000 | 7,550 |
| 2007-05-09 | 768 | 801 | 768 | 795 | 115,000 | 7,950 |
| 2007-05-08 | 793 | 793 | 770 | 778 | 75,000 | 7,780 |
| 2007-05-07 | 762 | 800 | 762 | 795 | 75,000 | 7,950 |
| 2007-05-02 | 750 | 779 | 750 | 779 | 64,000 | 7,790 |
| 2007-05-01 | 765 | 765 | 747 | 749 | 75,000 | 7,490 |
| 2007-04-27 | 740 | 770 | 735 | 765 | 90,000 | 7,650 |
| 2007-04-26 | 749 | 749 | 726 | 742 | 92,000 | 7,420 |
| 2007-04-25 | 735 | 739 | 724 | 739 | 67,000 | 7,390 |
| 2007-04-24 | 749 | 760 | 700 | 725 | 179,000 | 7,250 |
| 2007-04-23 | 778 | 779 | 750 | 761 | 74,000 | 7,610 |
| 2007-04-20 | 762 | 798 | 753 | 768 | 115,000 | 7,680 |
| 2007-04-19 | 733 | 772 | 733 | 772 | 266,000 | 7,720 |
| 2007-04-18 | 750 | 751 | 733 | 743 | 246,000 | 7,430 |
| 2007-04-17 | 790 | 790 | 760 | 760 | 94,000 | 7,600 |
| 2007-04-16 | 802 | 803 | 770 | 775 | 140,000 | 7,750 |
| 2007-04-13 | 819 | 819 | 796 | 819 | 101,000 | 8,190 |
| 2007-04-12 | 820 | 820 | 795 | 820 | 106,000 | 8,200 |
| 2007-04-11 | 827 | 835 | 810 | 810 | 170,000 | 8,100 |
| 2007-04-10 | 825 | 827 | 798 | 823 | 206,000 | 8,230 |
| 2007-04-09 | 829 | 834 | 822 | 830 | 126,000 | 8,300 |
| 2007-04-06 | 845 | 847 | 836 | 839 | 181,000 | 8,390 |
| 2007-04-05 | 848 | 848 | 826 | 840 | 329,000 | 8,400 |
| 2007-04-04 | 840 | 849 | 837 | 844 | 175,000 | 8,440 |
| 2007-04-03 | 836 | 847 | 820 | 847 | 195,000 | 8,470 |
| 2007-04-02 | 855 | 860 | 839 | 840 | 125,000 | 8,400 |
| 2007-03-30 | 847 | 855 | 837 | 855 | 45,000 | 8,550 |
| 2007-03-29 | 845 | 846 | 838 | 840 | 127,000 | 8,400 |
| 2007-03-28 | 848 | 850 | 841 | 850 | 121,000 | 8,500 |
| 2007-03-27 | 840 | 848 | 840 | 846 | 50,000 | 8,460 |
| 2007-03-26 | 853 | 853 | 830 | 844 | 157,000 | 8,440 |
| 2007-03-23 | 860 | 860 | 837 | 843 | 83,000 | 8,430 |
| 2007-03-22 | 865 | 865 | 850 | 856 | 292,000 | 8,560 |
| 2007-03-20 | 851 | 858 | 837 | 837 | 409,000 | 8,370 |
| 2007-03-19 | 827 | 827 | 815 | 821 | 200,000 | 8,210 |
| 2007-03-16 | 831 | 845 | 822 | 826 | 275,000 | 8,260 |
| 2007-03-15 | 850 | 850 | 841 | 841 | 149,000 | 8,410 |
| 2007-03-14 | 827 | 848 | 827 | 832 | 179,000 | 8,320 |
| 2007-03-13 | 880 | 880 | 821 | 847 | 208,000 | 8,470 |
| 2007-03-12 | 884 | 886 | 848 | 870 | 335,000 | 8,700 |
| 2007-03-09 | 865 | 888 | 863 | 885 | 265,000 | 8,850 |
| 2007-03-08 | 859 | 860 | 850 | 860 | 172,000 | 8,600 |
| 2007-03-07 | 847 | 859 | 816 | 859 | 192,000 | 8,590 |
| 2007-03-06 | 820 | 838 | 811 | 823 | 187,000 | 8,230 |
| 2007-03-05 | 846 | 847 | 790 | 800 | 401,000 | 8,000 |
| 2007-03-02 | 813 | 813 | 785 | 806 | 144,000 | 8,060 |
| 2007-03-01 | 828 | 828 | 783 | 818 | 301,000 | 8,180 |
| 2007-02-28 | 775 | 820 | 770 | 818 | 278,000 | 8,180 |
| 2007-02-27 | 787 | 843 | 786 | 835 | 604,000 | 8,350 |
| 2007-02-26 | 765 | 777 | 763 | 777 | 257,000 | 7,770 |
| 2007-02-23 | 720 | 759 | 718 | 757 | 431,000 | 7,570 |
| 2007-02-22 | 738 | 738 | 718 | 728 | 97,000 | 7,280 |
| 2007-02-21 | 718 | 730 | 705 | 728 | 194,000 | 7,280 |
| 2007-02-20 | 745 | 745 | 721 | 728 | 165,000 | 7,280 |
| 2007-02-19 | 741 | 748 | 741 | 743 | 56,000 | 7,430 |
| 2007-02-16 | 748 | 749 | 730 | 741 | 188,000 | 7,410 |
| 2007-02-15 | 750 | 753 | 735 | 750 | 327,000 | 7,500 |
| 2007-02-14 | 745 | 752 | 742 | 750 | 215,000 | 7,500 |
| 2007-02-13 | 728 | 744 | 728 | 740 | 136,000 | 7,400 |
| 2007-02-09 | 727 | 743 | 724 | 739 | 180,000 | 7,390 |
| 2007-02-08 | 724 | 733 | 719 | 733 | 242,000 | 7,330 |
| 2007-02-07 | 708 | 724 | 707 | 724 | 188,000 | 7,240 |
| 2007-02-06 | 705 | 711 | 704 | 709 | 120,000 | 7,090 |
| 2007-02-05 | 706 | 717 | 685 | 717 | 117,000 | 7,170 |
| 2007-02-02 | 716 | 720 | 713 | 713 | 386,000 | 7,130 |
| 2007-02-01 | 686 | 707 | 683 | 706 | 356,000 | 7,060 |
| 2007-01-31 | 660 | 687 | 657 | 687 | 289,000 | 6,870 |
| 2007-01-30 | 650 | 660 | 649 | 660 | 198,000 | 6,600 |
| 2007-01-29 | 650 | 651 | 645 | 651 | 193,000 | 6,510 |
| 2007-01-26 | 650 | 655 | 647 | 651 | 105,000 | 6,510 |
| 2007-01-25 | 650 | 658 | 649 | 653 | 89,000 | 6,530 |
| 2007-01-24 | 649 | 652 | 645 | 648 | 66,000 | 6,480 |
| 2007-01-23 | 647 | 655 | 644 | 644 | 75,000 | 6,440 |
| 2007-01-22 | 660 | 665 | 650 | 655 | 179,000 | 6,550 |
| 2007-01-19 | 630 | 653 | 630 | 652 | 73,000 | 6,520 |
| 2007-01-18 | 647 | 657 | 646 | 649 | 182,000 | 6,490 |
| 2007-01-17 | 630 | 646 | 627 | 646 | 179,000 | 6,460 |
| 2007-01-16 | 620 | 630 | 620 | 630 | 320,000 | 6,300 |
| 2007-01-15 | 611 | 617 | 607 | 614 | 183,000 | 6,140 |
| 2007-01-12 | 617 | 633 | 597 | 609 | 297,000 | 6,090 |
| 2007-01-11 | 615 | 615 | 601 | 609 | 68,000 | 6,090 |
| 2007-01-10 | 620 | 623 | 616 | 618 | 87,000 | 6,180 |
| 2007-01-09 | 616 | 624 | 611 | 618 | 111,000 | 6,180 |
| 2007-01-05 | 621 | 623 | 614 | 618 | 90,000 | 6,180 |
| 2007-01-04 | 607 | 611 | 606 | 611 | 40,000 | 6,110 |
分割・併合履歴 ： [2009-11-06]1株→0.1株 [1990-03-27]1株→1.15株 [1989-04-25]1株→1.07株 [1988-04-26]1株→1.07株 [1987-04-25]1株→1.07株
