5021 コスモエネルギーホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-19	3,395	3,545	3,360	3,530	880,100	3,530
2022-05-18	3,495	3,515	3,435	3,505	906,500	3,505
2022-05-17	3,550	3,665	3,510	3,520	1,094,200	3,520
2022-05-16	3,500	3,570	3,405	3,495	1,116,300	3,495
2022-05-13	3,375	3,515	3,335	3,485	2,902,800	3,485
2022-05-12	3,065	3,135	3,055	3,095	691,200	3,095
2022-05-11	3,075	3,100	3,030	3,050	843,000	3,050
2022-05-10	3,175	3,185	3,070	3,125	824,500	3,125
2022-05-09	3,280	3,330	3,240	3,260	633,900	3,260
2022-05-06	3,290	3,325	3,225	3,235	925,200	3,235
2022-05-02	3,140	3,225	3,110	3,220	533,300	3,220
2022-04-28	3,155	3,220	3,135	3,210	636,600	3,210
2022-04-27	3,075	3,185	3,070	3,160	1,867,500	3,160
2022-04-26	3,115	3,145	3,015	3,075	717,900	3,075
2022-04-25	3,140	3,210	3,110	3,135	898,100	3,135
2022-04-22	3,235	3,290	3,230	3,240	897,500	3,240
2022-04-21	3,365	3,380	3,285	3,325	662,100	3,325
2022-04-20	3,400	3,410	3,310	3,365	820,900	3,365
2022-04-19	3,315	3,425	3,300	3,410	1,086,000	3,410
2022-04-18	3,300	3,320	3,260	3,290	527,400	3,290
2022-04-15	3,295	3,350	3,275	3,285	731,000	3,285
2022-04-14	3,230	3,275	3,200	3,245	977,500	3,245
2022-04-13	3,225	3,265	3,170	3,210	1,051,200	3,210
2022-04-12	3,195	3,270	3,140	3,210	947,000	3,210
2022-04-11	3,260	3,285	3,195	3,230	874,500	3,230
2022-04-08	3,150	3,295	3,125	3,235	2,122,600	3,235
2022-04-07	3,020	3,185	2,943	3,125	2,637,100	3,125
2022-04-06	3,230	3,265	3,055	3,140	5,525,100	3,140
2022-04-05	2,738	2,782	2,725	2,768	1,572,900	2,768
2022-04-04	2,663	2,747	2,648	2,724	998,300	2,724
2022-04-01	2,610	2,649	2,597	2,642	782,000	2,642
2022-03-31	2,640	2,643	2,574	2,630	1,173,900	2,630
2022-03-30	2,647	2,670	2,592	2,627	1,437,200	2,627
2022-03-29	2,723	2,794	2,696	2,754	1,482,400	2,754
2022-03-28	2,794	2,822	2,770	2,772	1,426,800	2,772
2022-03-25	2,738	2,765	2,730	2,764	750,500	2,764
2022-03-24	2,774	2,801	2,702	2,754	945,900	2,754
2022-03-23	2,742	2,769	2,714	2,764	836,600	2,764
2022-03-22	2,687	2,773	2,664	2,744	1,419,500	2,744
2022-03-18	2,660	2,673	2,567	2,567	1,643,900	2,567
2022-03-17	2,559	2,633	2,552	2,628	912,200	2,628
2022-03-16	2,475	2,583	2,473	2,570	1,495,200	2,570
2022-03-15	2,509	2,526	2,478	2,488	2,372,100	2,488
2022-03-14	2,563	2,617	2,540	2,553	2,822,600	2,553
2022-03-11	2,527	2,625	2,515	2,558	3,079,600	2,558
2022-03-10	2,428	2,577	2,426	2,577	9,538,600	2,577
2022-03-09	2,887	3,005	2,886	2,924	1,074,100	2,924
2022-03-08	3,015	3,030	2,823	2,837	1,007,200	2,837
2022-03-07	2,999	3,015	2,920	2,981	1,112,100	2,981
2022-03-04	2,861	2,923	2,825	2,869	776,800	2,869
2022-03-03	2,800	2,984	2,793	2,872	1,396,400	2,872
2022-03-02	2,635	2,790	2,610	2,729	1,122,600	2,729
2022-03-01	2,607	2,621	2,570	2,605	640,500	2,605
2022-02-28	2,574	2,612	2,556	2,596	602,200	2,596
2022-02-25	2,599	2,607	2,506	2,531	699,200	2,531
2022-02-24	2,562	2,633	2,527	2,626	641,300	2,626
2022-02-22	2,531	2,549	2,505	2,539	529,800	2,539
2022-02-21	2,513	2,562	2,506	2,519	439,200	2,519
2022-02-18	2,521	2,549	2,497	2,515	459,800	2,515
2022-02-17	2,478	2,550	2,475	2,538	518,100	2,538
2022-02-16	2,488	2,489	2,444	2,464	467,700	2,464
2022-02-15	2,564	2,577	2,483	2,492	604,800	2,492
2022-02-14	2,439	2,617	2,430	2,585	1,641,100	2,585
2022-02-10	2,356	2,364	2,329	2,339	291,100	2,339
2022-02-09	2,377	2,378	2,342	2,349	470,100	2,349
2022-02-08	2,378	2,393	2,357	2,387	266,000	2,387
2022-02-07	2,381	2,406	2,359	2,376	324,800	2,376
2022-02-04	2,377	2,393	2,343	2,371	308,800	2,371
2022-02-03	2,329	2,365	2,329	2,365	333,200	2,365
2022-02-02	2,276	2,338	2,275	2,337	368,200	2,337
2022-02-01	2,293	2,303	2,266	2,269	323,900	2,269
2022-01-31	2,280	2,315	2,275	2,296	293,700	2,296
2022-01-28	2,296	2,301	2,267	2,301	392,600	2,301
2022-01-27	2,304	2,310	2,236	2,254	459,000	2,254
2022-01-26	2,335	2,354	2,264	2,266	410,600	2,266
2022-01-25	2,308	2,313	2,273	2,302	312,400	2,302
2022-01-24	2,276	2,338	2,245	2,331	378,000	2,331
2022-01-21	2,268	2,300	2,216	2,292	588,700	2,292
2022-01-20	2,376	2,377	2,323	2,346	429,500	2,346
2022-01-19	2,386	2,414	2,350	2,387	452,400	2,387
2022-01-18	2,402	2,417	2,375	2,395	324,000	2,395
2022-01-17	2,418	2,433	2,382	2,389	322,900	2,389
2022-01-14	2,373	2,384	2,320	2,368	437,800	2,368
2022-01-13	2,379	2,407	2,361	2,402	412,100	2,402
2022-01-12	2,364	2,390	2,354	2,380	364,000	2,380
2022-01-11	2,288	2,316	2,252	2,314	283,000	2,314
2022-01-07	2,297	2,314	2,258	2,287	345,500	2,287
2022-01-06	2,331	2,336	2,272	2,286	283,800	2,286
2022-01-05	2,297	2,324	2,278	2,324	330,200	2,324
2022-01-04	2,283	2,289	2,251	2,255	216,700	2,255

分割・併合履歴：なし