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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,637 | 1,658 | 1,622 | 1,629 | 136,900 | 1,629 |
| 2015-12-29 | 1,605 | 1,639 | 1,576 | 1,629 | 280,800 | 1,629 |
| 2015-12-28 | 1,630 | 1,655 | 1,615 | 1,624 | 158,100 | 1,624 |
| 2015-12-25 | 1,679 | 1,684 | 1,617 | 1,631 | 213,500 | 1,631 |
| 2015-12-24 | 1,645 | 1,693 | 1,633 | 1,640 | 248,900 | 1,640 |
| 2015-12-22 | 1,611 | 1,648 | 1,589 | 1,625 | 315,700 | 1,625 |
| 2015-12-21 | 1,588 | 1,644 | 1,588 | 1,611 | 383,900 | 1,611 |
| 2015-12-18 | 1,625 | 1,633 | 1,589 | 1,589 | 365,000 | 1,589 |
| 2015-12-17 | 1,660 | 1,679 | 1,633 | 1,637 | 226,200 | 1,637 |
| 2015-12-16 | 1,633 | 1,681 | 1,633 | 1,654 | 254,500 | 1,654 |
| 2015-12-15 | 1,645 | 1,669 | 1,605 | 1,609 | 226,700 | 1,609 |
| 2015-12-14 | 1,645 | 1,663 | 1,622 | 1,637 | 189,700 | 1,637 |
| 2015-12-11 | 1,708 | 1,710 | 1,671 | 1,695 | 331,200 | 1,695 |
| 2015-12-10 | 1,640 | 1,691 | 1,624 | 1,670 | 456,400 | 1,670 |
| 2015-12-09 | 1,634 | 1,658 | 1,610 | 1,613 | 243,900 | 1,613 |
| 2015-12-08 | 1,685 | 1,685 | 1,602 | 1,605 | 461,400 | 1,605 |
| 2015-12-07 | 1,681 | 1,718 | 1,673 | 1,696 | 248,200 | 1,696 |
| 2015-12-04 | 1,690 | 1,716 | 1,673 | 1,713 | 280,900 | 1,713 |
| 2015-12-03 | 1,633 | 1,715 | 1,632 | 1,707 | 666,300 | 1,707 |
| 2015-12-02 | 1,634 | 1,647 | 1,618 | 1,634 | 270,700 | 1,634 |
| 2015-12-01 | 1,618 | 1,632 | 1,604 | 1,616 | 227,200 | 1,616 |
| 2015-11-30 | 1,670 | 1,670 | 1,610 | 1,618 | 311,500 | 1,618 |
| 2015-11-27 | 1,623 | 1,673 | 1,623 | 1,667 | 212,100 | 1,667 |
| 2015-11-26 | 1,675 | 1,689 | 1,639 | 1,663 | 349,300 | 1,663 |
| 2015-11-25 | 1,684 | 1,704 | 1,657 | 1,670 | 422,900 | 1,670 |
| 2015-11-24 | 1,648 | 1,660 | 1,627 | 1,656 | 197,600 | 1,656 |
| 2015-11-20 | 1,651 | 1,668 | 1,638 | 1,653 | 353,000 | 1,653 |
| 2015-11-19 | 1,720 | 1,728 | 1,666 | 1,676 | 351,800 | 1,676 |
| 2015-11-18 | 1,700 | 1,724 | 1,682 | 1,705 | 345,700 | 1,705 |
| 2015-11-17 | 1,663 | 1,730 | 1,663 | 1,705 | 755,000 | 1,705 |
| 2015-11-16 | 1,600 | 1,665 | 1,600 | 1,639 | 496,400 | 1,639 |
| 2015-11-13 | 1,619 | 1,638 | 1,593 | 1,603 | 454,300 | 1,603 |
| 2015-11-12 | 1,595 | 1,610 | 1,573 | 1,605 | 341,100 | 1,605 |
| 2015-11-11 | 1,556 | 1,607 | 1,555 | 1,595 | 340,200 | 1,595 |
| 2015-11-10 | 1,564 | 1,578 | 1,555 | 1,568 | 375,600 | 1,568 |
| 2015-11-09 | 1,580 | 1,584 | 1,548 | 1,582 | 351,000 | 1,582 |
| 2015-11-06 | 1,600 | 1,602 | 1,543 | 1,579 | 656,800 | 1,579 |
| 2015-11-05 | 1,620 | 1,663 | 1,608 | 1,652 | 320,100 | 1,652 |
| 2015-11-04 | 1,635 | 1,647 | 1,606 | 1,613 | 386,000 | 1,613 |
| 2015-11-02 | 1,631 | 1,666 | 1,624 | 1,625 | 324,000 | 1,625 |
| 2015-10-30 | 1,645 | 1,682 | 1,622 | 1,651 | 279,600 | 1,651 |
| 2015-10-29 | 1,598 | 1,644 | 1,596 | 1,637 | 558,100 | 1,637 |
| 2015-10-28 | 1,602 | 1,612 | 1,584 | 1,595 | 250,700 | 1,595 |
| 2015-10-27 | 1,672 | 1,677 | 1,608 | 1,608 | 349,700 | 1,608 |
| 2015-10-26 | 1,690 | 1,709 | 1,659 | 1,682 | 253,400 | 1,682 |
| 2015-10-23 | 1,700 | 1,707 | 1,666 | 1,670 | 199,000 | 1,670 |
| 2015-10-22 | 1,690 | 1,695 | 1,656 | 1,678 | 132,800 | 1,678 |
| 2015-10-21 | 1,650 | 1,683 | 1,647 | 1,679 | 175,600 | 1,679 |
| 2015-10-20 | 1,662 | 1,662 | 1,604 | 1,631 | 320,500 | 1,631 |
| 2015-10-19 | 1,652 | 1,673 | 1,627 | 1,649 | 174,800 | 1,649 |
| 2015-10-16 | 1,660 | 1,680 | 1,641 | 1,655 | 176,800 | 1,655 |
| 2015-10-15 | 1,621 | 1,668 | 1,621 | 1,641 | 158,500 | 1,641 |
| 2015-10-14 | 1,641 | 1,669 | 1,610 | 1,630 | 291,100 | 1,630 |
| 2015-10-13 | 1,681 | 1,688 | 1,638 | 1,650 | 331,000 | 1,650 |
| 2015-10-09 | 1,658 | 1,695 | 1,640 | 1,675 | 397,700 | 1,675 |
| 2015-10-08 | 1,580 | 1,675 | 1,580 | 1,599 | 413,100 | 1,599 |
| 2015-10-07 | 1,535 | 1,597 | 1,535 | 1,586 | 448,000 | 1,586 |
| 2015-10-06 | 1,565 | 1,565 | 1,524 | 1,525 | 729,300 | 1,525 |
| 2015-10-05 | 1,541 | 1,568 | 1,524 | 1,552 | 539,000 | 1,552 |
| 2015-10-02 | 1,639 | 1,639 | 1,544 | 1,581 | 677,600 | 1,581 |
| 2015-10-01 | 1,639 | 1,680 | 1,560 | 1,599 | 240,000 | 1,599 |
分割・併合履歴 ： なし
