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
2022-11-283,8703,8753,8153,840447,5003,840
2022-11-253,9103,9103,8353,850326,7003,850
2022-11-243,9053,9053,8453,895378,4003,895
2022-11-223,8703,9353,8703,915344,6003,915
2022-11-213,8303,8703,8103,860291,4003,860
2022-11-183,9103,9303,8303,830384,7003,830
2022-11-173,8003,8703,7803,870445,5003,870
2022-11-163,9353,9353,8103,810570,6003,810
2022-11-153,7653,8653,7553,865739,1003,865
2022-11-143,9303,9453,8003,8251,640,6003,825
2022-11-114,0754,2153,9554,0003,900,9004,000
2022-11-103,7003,7653,6653,7251,981,7003,725
2022-11-093,8353,8653,7353,7701,155,0003,770
2022-11-083,8753,8803,8353,835390,2003,835
2022-11-073,8953,9003,8453,845360,6003,845
2022-11-043,8853,9153,8403,850380,2003,850
2022-11-023,8603,9253,8603,875430,3003,875
2022-11-013,8703,8853,8303,840338,6003,840
2022-10-313,8803,8803,8253,825399,7003,825
2022-10-283,8253,8603,8103,8451,645,1003,845
2022-10-273,8503,8903,8253,855331,3003,855
2022-10-263,8653,8753,8203,820468,1003,820
2022-10-253,8153,9003,8053,860498,7003,860
2022-10-243,8703,8703,8103,810371,4003,810
2022-10-213,8553,9003,8453,860476,3003,860
2022-10-203,8403,8553,8153,820378,8003,820
2022-10-193,8253,8553,7953,835286,9003,835
2022-10-183,8453,8653,8353,845251,8003,845
2022-10-173,8203,8653,8003,845399,9003,845
2022-10-143,9053,9253,8553,865357,5003,865
2022-10-133,8603,8653,8203,835459,5003,835
2022-10-123,8453,8603,7953,860498,3003,860
2022-10-113,8753,9303,8403,870656,0003,870
2022-10-073,9053,9653,9053,920388,6003,920
2022-10-063,9954,0653,9153,925512,6003,925
2022-10-053,9603,9753,9053,925440,6003,925
2022-10-043,9503,9753,9353,945787,1003,945
2022-10-033,8103,8353,7703,800585,0003,800
2022-09-303,6653,7803,6553,710961,3003,710
2022-09-293,8403,8503,7853,805640,5003,805
2022-09-283,7953,8353,7353,760751,9003,760
2022-09-273,7953,8653,7653,780739,4003,780
2022-09-263,9303,9353,7753,7851,459,9003,785
2022-09-223,9854,0453,9554,035396,5004,035
2022-09-213,9954,0353,9754,020402,8004,020
2022-09-204,0054,0353,9704,000348,9004,000
2022-09-163,9154,0103,9054,010848,8004,010
2022-09-154,0004,0203,9653,970274,8003,970
2022-09-143,9403,9953,9153,965402,8003,965
2022-09-134,0054,0203,9553,995339,2003,995
2022-09-124,0404,0403,9353,975341,8003,975
2022-09-093,9253,9903,9253,985435,0003,985
2022-09-083,7953,9503,7853,920714,0003,920
2022-09-073,9303,9453,8903,930556,0003,930
2022-09-064,0104,0603,9754,000338,3004,000
2022-09-054,0104,0303,9654,015577,6004,015
2022-09-023,9553,9703,9103,970665,6003,970
2022-09-014,0804,0953,9803,995646,9003,995
2022-08-314,1254,1554,0704,145691,0004,145
2022-08-304,2354,3054,2204,240630,5004,240
2022-08-294,0404,1604,0354,145476,6004,145
2022-08-264,1604,1704,0904,090468,1004,090
2022-08-254,2204,2504,1654,195425,1004,195
2022-08-244,2804,3054,1554,165679,0004,165
2022-08-234,2304,2404,1604,210533,5004,210
2022-08-224,2104,2204,1554,170461,6004,170
2022-08-194,1704,1954,1404,175485,9004,175
2022-08-184,1604,1654,0704,100448,9004,100
2022-08-174,0504,2104,0504,1001,192,9004,100
2022-08-164,0354,0603,9504,020603,7004,020
2022-08-154,0254,1204,0104,095704,9004,095
2022-08-124,0004,1153,9604,0451,692,6004,045
2022-08-103,9253,9453,8903,900985,2003,900
2022-08-093,8503,8803,8353,860707,1003,860
2022-08-083,6903,8403,6903,795936,3003,795
2022-08-053,6053,6453,5353,6351,553,7003,635
2022-08-043,7103,7653,7003,715976,6003,715
2022-08-033,8053,8653,7953,830653,4003,830
2022-08-023,8203,8603,7653,8151,495,2003,815
2022-08-013,9954,0353,9454,015751,6004,015
2022-07-293,9004,0203,8954,000977,2004,000
2022-07-283,8803,9553,8753,9301,389,2003,930
2022-07-273,7503,8703,7453,8351,244,3003,835
2022-07-263,6553,7853,6453,7651,417,6003,765
2022-07-253,5103,6003,5053,585763,6003,585
2022-07-223,5103,5553,4953,530352,0003,530
2022-07-213,5003,5553,5003,540442,7003,540
2022-07-203,5103,5453,4953,525526,9003,525
2022-07-193,4353,4653,4053,440621,3003,440
2022-07-153,4103,4103,3553,365483,7003,365
2022-07-143,4003,4203,3553,405430,1003,405
2022-07-133,3903,4453,3503,4101,055,8003,410
2022-07-123,4903,4953,4253,440545,4003,440
2022-07-113,4703,5303,4503,515936,9003,515
2022-07-083,5103,5153,4003,4051,263,4003,405
2022-07-073,5353,5353,4153,4551,046,8003,455
2022-07-063,5503,5953,4353,5252,854,8003,525
2022-07-053,7103,7953,7003,7401,067,4003,740
2022-07-043,7753,7753,6453,6501,228,1003,650
2022-07-013,7203,8303,7053,7751,247,8003,775
2022-06-303,7403,7703,6903,760798,6003,760
2022-06-293,8253,8803,7603,8101,740,1003,810
2022-06-283,8653,8903,7653,780990,5003,780
2022-06-273,7103,7503,6653,705603,8003,705
2022-06-243,6453,6953,5953,665947,9003,665
2022-06-233,5903,7153,5853,6951,090,1003,695
2022-06-223,7803,7853,6203,6501,098,1003,650
2022-06-213,6603,7653,6153,7151,077,4003,715
2022-06-203,6503,6853,5703,6001,528,8003,600
2022-06-173,7253,7853,6753,7751,377,9003,775
2022-06-163,8003,8403,7553,7951,013,5003,795
2022-06-153,9153,9353,7753,7901,341,3003,790
2022-06-143,9003,9753,8853,9501,129,1003,950
2022-06-133,9354,0103,9003,9651,078,0003,965
2022-06-104,1204,1203,9654,0051,559,0004,005
2022-06-094,0854,1804,0554,1501,356,3004,150
2022-06-083,9854,0953,9654,0551,239,2004,055
2022-06-073,9254,0603,9204,0101,896,3004,010
2022-06-063,8104,0053,7853,9302,314,1003,930
2022-06-033,6003,6953,6003,670945,3003,670
2022-06-023,5603,5753,4853,565611,4003,565
2022-06-013,5253,5553,5053,550663,7003,550
2022-05-313,5103,5853,5053,5501,349,2003,550
2022-05-303,5003,5303,4603,4751,837,0003,475
2022-05-273,4453,4903,4253,470667,9003,470
2022-05-263,5253,5503,4053,430741,9003,430
2022-05-253,4853,5453,4603,515694,5003,515
2022-05-243,5303,5453,4303,445767,0003,445
2022-05-233,5503,5553,4853,510541,3003,510
2022-05-203,5253,5903,5003,545734,3003,545
2022-05-193,3953,5453,3603,530880,1003,530
2022-05-183,4953,5153,4353,505906,5003,505
2022-05-173,5503,6653,5103,5201,094,2003,520
2022-05-163,5003,5703,4053,4951,116,3003,495
2022-05-133,3753,5153,3353,4852,902,8003,485
2022-05-123,0653,1353,0553,095691,2003,095
2022-05-113,0753,1003,0303,050843,0003,050
2022-05-103,1753,1853,0703,125824,5003,125
2022-05-093,2803,3303,2403,260633,9003,260
2022-05-063,2903,3253,2253,235925,2003,235
2022-05-023,1403,2253,1103,220533,3003,220
2022-04-283,1553,2203,1353,210636,6003,210
2022-04-273,0753,1853,0703,1601,867,5003,160
2022-04-263,1153,1453,0153,075717,9003,075
2022-04-253,1403,2103,1103,135898,1003,135
2022-04-223,2353,2903,2303,240897,5003,240
2022-04-213,3653,3803,2853,325662,1003,325
2022-04-203,4003,4103,3103,365820,9003,365
2022-04-193,3153,4253,3003,4101,086,0003,410
2022-04-183,3003,3203,2603,290527,4003,290
2022-04-153,2953,3503,2753,285731,0003,285
2022-04-143,2303,2753,2003,245977,5003,245
2022-04-133,2253,2653,1703,2101,051,2003,210
2022-04-123,1953,2703,1403,210947,0003,210
2022-04-113,2603,2853,1953,230874,5003,230
2022-04-083,1503,2953,1253,2352,122,6003,235
2022-04-073,0203,1852,9433,1252,637,1003,125
2022-04-063,2303,2653,0553,1405,525,1003,140
2022-04-052,7382,7822,7252,7681,572,9002,768
2022-04-042,6632,7472,6482,724998,3002,724
2022-04-012,6102,6492,5972,642782,0002,642
2022-03-312,6402,6432,5742,6301,173,9002,630
2022-03-302,6472,6702,5922,6271,437,2002,627
2022-03-292,7232,7942,6962,7541,482,4002,754
2022-03-282,7942,8222,7702,7721,426,8002,772
2022-03-252,7382,7652,7302,764750,5002,764
2022-03-242,7742,8012,7022,754945,9002,754
2022-03-232,7422,7692,7142,764836,6002,764
2022-03-222,6872,7732,6642,7441,419,5002,744
2022-03-182,6602,6732,5672,5671,643,9002,567
2022-03-172,5592,6332,5522,628912,2002,628
2022-03-162,4752,5832,4732,5701,495,2002,570
2022-03-152,5092,5262,4782,4882,372,1002,488
2022-03-142,5632,6172,5402,5532,822,6002,553
2022-03-112,5272,6252,5152,5583,079,6002,558
2022-03-102,4282,5772,4262,5779,538,6002,577
2022-03-092,8873,0052,8862,9241,074,1002,924
2022-03-083,0153,0302,8232,8371,007,2002,837
2022-03-072,9993,0152,9202,9811,112,1002,981
2022-03-042,8612,9232,8252,869776,8002,869
2022-03-032,8002,9842,7932,8721,396,4002,872
2022-03-022,6352,7902,6102,7291,122,6002,729
2022-03-012,6072,6212,5702,605640,5002,605
2022-02-282,5742,6122,5562,596602,2002,596
2022-02-252,5992,6072,5062,531699,2002,531
2022-02-242,5622,6332,5272,626641,3002,626
2022-02-222,5312,5492,5052,539529,8002,539
2022-02-212,5132,5622,5062,519439,2002,519
2022-02-182,5212,5492,4972,515459,8002,515
2022-02-172,4782,5502,4752,538518,1002,538
2022-02-162,4882,4892,4442,464467,7002,464
2022-02-152,5642,5772,4832,492604,8002,492
2022-02-142,4392,6172,4302,5851,641,1002,585
2022-02-102,3562,3642,3292,339291,1002,339
2022-02-092,3772,3782,3422,349470,1002,349
2022-02-082,3782,3932,3572,387266,0002,387
2022-02-072,3812,4062,3592,376324,8002,376
2022-02-042,3772,3932,3432,371308,8002,371
2022-02-032,3292,3652,3292,365333,2002,365
2022-02-022,2762,3382,2752,337368,2002,337
2022-02-012,2932,3032,2662,269323,9002,269
2022-01-312,2802,3152,2752,296293,7002,296
2022-01-282,2962,3012,2672,301392,6002,301
2022-01-272,3042,3102,2362,254459,0002,254
2022-01-262,3352,3542,2642,266410,6002,266
2022-01-252,3082,3132,2732,302312,4002,302
2022-01-242,2762,3382,2452,331378,0002,331
2022-01-212,2682,3002,2162,292588,7002,292
2022-01-202,3762,3772,3232,346429,5002,346
2022-01-192,3862,4142,3502,387452,4002,387
2022-01-182,4022,4172,3752,395324,0002,395
2022-01-172,4182,4332,3822,389322,9002,389
2022-01-142,3732,3842,3202,368437,8002,368
2022-01-132,3792,4072,3612,402412,1002,402
2022-01-122,3642,3902,3542,380364,0002,380
2022-01-112,2882,3162,2522,314283,0002,314
2022-01-072,2972,3142,2582,287345,5002,287
2022-01-062,3312,3362,2722,286283,8002,286
2022-01-052,2972,3242,2782,324330,2002,324
2022-01-042,2832,2892,2512,255216,7002,255

分割・併合履歴 : なし