1. HOME >
  2. 株価時系列 >
  3. 5021 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6321,6481,6311,643231,4001,643
2016-12-291,6761,6831,6491,656179,1001,656
2016-12-281,6731,7061,6731,694213,3001,694
2016-12-271,6551,6781,6551,66498,3001,664
2016-12-261,6801,6951,6601,665130,8001,665
2016-12-221,6581,6821,6381,680225,9001,680
2016-12-211,6841,7011,6541,658295,9001,658
2016-12-201,7001,7001,6501,674199,9001,674
2016-12-191,7171,7201,6921,702172,6001,702
2016-12-161,6991,7331,6961,705268,7001,705
2016-12-151,6821,7011,6661,697310,3001,697
2016-12-141,7521,7591,7041,714297,8001,714
2016-12-131,7181,7461,7151,744200,1001,744
2016-12-121,7881,8321,7021,719720,0001,719
2016-12-091,6601,7281,6591,728719,6001,728
2016-12-081,5971,6411,5881,641444,1001,641
2016-12-071,5561,6001,5551,599443,0001,599
2016-12-061,5801,5961,5451,554534,8001,554
2016-12-051,5581,5701,5521,566400,2001,566
2016-12-021,5491,5601,5461,556491,0001,556
2016-12-011,5371,5561,5161,547847,6001,547
2016-11-301,4401,4581,4311,450382,3001,450
2016-11-291,4421,4621,4331,459273,9001,459
2016-11-281,4401,4401,4131,438223,4001,438
2016-11-251,4451,4741,4421,452314,0001,452
2016-11-241,4671,4701,4161,428416,2001,428
2016-11-221,4681,5091,4511,466574,5001,466
2016-11-211,4451,4601,4311,440238,2001,440
2016-11-181,4201,4431,4161,438340,8001,438
2016-11-171,3991,4181,3951,410217,7001,410
2016-11-161,4101,4241,4031,410277,5001,410
2016-11-151,4191,4221,3861,390486,7001,390
2016-11-141,4061,4491,3991,449463,1001,449
2016-11-111,3701,4081,3571,389650,9001,389
2016-11-101,2891,3371,2751,313367,4001,313
2016-11-091,3171,3241,2101,238437,2001,238
2016-11-081,3111,3231,3051,317100,0001,317
2016-11-071,3081,3291,2971,324256,9001,324
2016-11-041,3101,3101,2611,287346,8001,287
2016-11-021,3261,3411,3151,328250,0001,328
2016-11-011,3431,3431,3131,337351,8001,337
2016-10-311,3651,3801,3431,378227,5001,378
2016-10-281,3751,3921,3611,382354,7001,382
2016-10-271,3531,3621,3451,361148,4001,361
2016-10-261,3161,3631,3151,361359,0001,361
2016-10-251,3501,3761,3171,322415,9001,322
2016-10-241,3211,3471,3061,345390,3001,345
2016-10-211,3141,3331,3041,328332,4001,328
2016-10-201,3151,3191,3001,308275,7001,308
2016-10-191,2901,3121,2851,299228,1001,299
2016-10-171,2871,3001,2831,292214,3001,292
2016-10-131,3001,3001,2681,279428,7001,279
2016-10-121,3211,3291,3111,315325,6001,315
2016-10-111,3091,3491,3051,343457,0001,343
2016-10-071,2981,3061,2771,279392,9001,279
2016-10-061,2601,2931,2601,286466,6001,286
2016-10-051,2611,2641,2441,256489,7001,256
2016-10-041,2661,2751,2511,265343,9001,265
2016-10-031,2541,2791,2491,269296,6001,269
2016-09-301,2501,2741,2351,263525,7001,263
2016-09-291,2651,2971,2651,276718,8001,276
2016-09-281,2171,2351,2071,230407,2001,230
2016-09-271,1941,2451,1851,244471,1001,244
2016-09-261,2231,2231,1911,191350,7001,191
2016-09-231,2401,2401,2111,225363,5001,225
2016-09-211,1901,2251,1821,220569,0001,220
2016-09-201,1781,1851,1511,180624,0001,180
2016-09-161,1681,1831,1581,175748,3001,175
2016-09-151,1291,1601,1251,155506,2001,155
2016-09-141,1261,1511,1201,132498,6001,132
2016-09-131,1591,1651,1431,156608,3001,156
2016-09-121,0931,1681,0931,1451,215,0001,145
2016-09-091,0901,1281,0861,120964,5001,120
2016-09-081,0531,0691,0491,065479,1001,065
2016-09-071,0461,0571,0411,053408,2001,053
2016-09-061,0561,0601,0461,050513,0001,050
2016-09-051,0691,0781,0551,057410,9001,057
2016-09-021,0571,0621,0471,056299,8001,056
2016-09-011,0701,0891,0561,064519,7001,064
2016-08-311,0471,0831,0441,080567,2001,080
2016-08-301,0411,0451,0311,045433,4001,045
2016-08-291,0601,0651,0421,047264,2001,047
2016-08-261,0501,0511,0331,036328,5001,036
2016-08-251,0601,0611,0341,041611,4001,041
2016-08-241,0871,0901,0641,068690,7001,068
2016-08-231,1411,1411,0921,097611,7001,097
2016-08-221,1601,1631,1421,162219,1001,162
2016-08-191,1401,1721,1351,165592,2001,165
2016-08-181,1191,1291,1091,121424,8001,121
2016-08-171,1051,1251,0971,116701,5001,116
2016-08-161,0981,1191,0791,095652,3001,095
2016-08-151,0851,0991,0821,085220,2001,085
2016-08-121,0711,0971,0631,082531,1001,082
2016-08-101,0681,0781,0541,061614,5001,061
2016-08-091,0851,0981,0771,093207,3001,093
2016-08-081,0901,0971,0751,085299,6001,085
2016-08-051,0871,1001,0711,074205,6001,074
2016-08-041,0851,0941,0681,091320,8001,091
2016-08-031,1001,1061,0771,077407,2001,077
2016-08-021,1301,1321,1001,100327,7001,100
2016-08-011,1401,1451,1271,139368,8001,139
2016-07-291,1551,1591,1251,140299,8001,140
2016-07-281,1651,1791,1481,162260,4001,162
2016-07-271,1601,1791,1511,170396,7001,170
2016-07-261,1971,1971,1301,148563,7001,148
2016-07-251,2111,2201,1951,209294,7001,209
2016-07-221,2151,2221,2071,214245,3001,214
2016-07-211,2341,2561,2241,238208,1001,238
2016-07-201,2331,2371,2061,227186,4001,227
2016-07-191,2391,2501,2231,240244,6001,240
2016-07-151,2501,2681,2371,239224,1001,239
2016-07-141,2251,2491,2201,240191,0001,240
2016-07-131,2601,2641,2421,244285,9001,244
2016-07-121,2241,2601,2101,224281,8001,224
2016-07-111,1921,2171,1721,205223,4001,205
2016-07-081,1851,1881,1541,172302,9001,172
2016-07-071,2341,2341,1821,196226,0001,196
2016-07-061,2051,2091,1801,204256,1001,204
2016-07-051,2221,2301,2071,226227,8001,226
2016-07-041,2361,2431,2171,229197,0001,229
2016-07-011,2381,2601,2161,241245,2001,241
2016-06-301,2621,2671,2411,244316,7001,244
2016-06-291,2751,2811,2151,239458,9001,239
2016-06-281,2571,2631,2111,222416,2001,222
2016-06-271,2721,2801,2221,244490,1001,244
2016-06-241,3601,3601,2221,225647,4001,225
2016-06-231,3181,3511,3031,341316,0001,341
2016-06-221,3411,3541,3001,318338,5001,318
2016-06-211,3331,3381,2991,332236,9001,332
2016-06-201,3271,3511,3201,342294,5001,342
2016-06-171,3081,3181,2941,304406,1001,304
2016-06-161,3521,3571,3001,304371,4001,304
2016-06-151,3401,3671,3251,352252,2001,352
2016-06-141,3641,3781,3281,350343,3001,350
2016-06-131,3911,4041,3621,366376,1001,366
2016-06-101,4841,4841,4061,423604,7001,423
2016-06-091,4971,5181,4811,484435,4001,484
2016-06-081,5051,5211,4891,495335,5001,495
2016-06-071,4851,5081,4761,500245,1001,500
2016-06-061,4251,4771,4211,470430,7001,470
2016-06-031,4471,4741,4461,472299,7001,472
2016-06-021,5221,5231,4371,444617,5001,444
2016-06-011,5221,5531,5151,533376,4001,533
2016-05-311,5421,5491,5121,548464,3001,548
2016-05-301,5701,5721,5421,561250,0001,561
2016-05-271,5691,5751,5311,561627,9001,561
2016-05-261,5411,5411,5111,529401,8001,529
2016-05-251,5401,5421,5101,512305,8001,512
2016-05-241,4981,5431,4901,534547,9001,534
2016-05-231,4831,5071,4401,504722,4001,504
2016-05-201,4321,4501,4181,426416,2001,426
2016-05-191,5351,5351,4291,443421,2001,443
2016-05-181,4741,5291,4671,528447,7001,528
2016-05-171,4531,4831,4371,474264,1001,474
2016-05-161,4451,4841,4231,433334,1001,433
2016-05-131,5681,5711,4241,466938,8001,466
2016-05-121,3521,3751,3191,348387,2001,348
2016-05-111,3801,3951,3701,380358,2001,380
2016-05-101,3431,3591,3161,352217,4001,352
2016-05-091,3741,3821,3311,351244,9001,351
2016-05-061,3701,3751,3441,357187,9001,357
2016-05-021,3431,3731,3291,369311,3001,369
2016-04-281,4461,4701,4011,403263,1001,403
2016-04-271,4231,4441,4161,429201,9001,429
2016-04-261,4181,4181,3981,416148,0001,416
2016-04-251,4271,4291,3921,423218,7001,423
2016-04-221,3941,4171,3801,410285,3001,410
2016-04-211,4001,4151,3961,408230,1001,408
2016-04-201,3501,3851,3501,369416,8001,369
2016-04-191,3191,3441,3081,329216,1001,329
2016-04-181,2531,2911,2281,289294,8001,289
2016-04-151,3111,3421,3051,315314,8001,315
2016-04-141,3511,3691,3391,350309,3001,350
2016-04-131,3481,3631,3151,337380,1001,337
2016-04-121,2731,3481,2731,325371,0001,325
2016-04-111,2871,3111,2711,294363,5001,294
2016-04-081,2371,2871,2201,275488,4001,275
2016-04-071,1961,2731,1951,249736,3001,249
2016-04-061,1361,1871,1321,168756,6001,168
2016-04-051,1221,1291,0891,114290,2001,114
2016-04-041,1561,1711,1381,146262,6001,146
2016-04-011,2141,2191,1591,163323,8001,163
2016-03-311,1871,2111,1691,193316,7001,193
2016-03-301,2001,2131,1761,181308,3001,181
2016-03-291,2341,2591,2051,218300,1001,218
2016-03-281,2601,2661,2351,258339,9001,258
2016-03-251,2771,2771,2471,264267,4001,264
2016-03-241,2801,2931,2461,261354,3001,261
2016-03-231,3111,3251,2901,297143,4001,297
2016-03-221,2861,3291,2781,308344,3001,308
2016-03-181,3381,3471,2631,279929,4001,279
2016-03-171,3401,3801,3361,345323,4001,345
2016-03-161,2971,3391,2871,317256,9001,317
2016-03-151,2981,3191,2901,303235,1001,303
2016-03-141,3211,3281,3011,314245,3001,314
2016-03-111,2891,3191,2741,305438,7001,305
2016-03-101,3141,3391,3041,310305,1001,310
2016-03-091,3261,3301,2971,313425,5001,313
2016-03-081,3901,4321,3531,356447,4001,356
2016-03-071,3891,4031,3561,363371,9001,363
2016-03-041,3391,4011,3321,387543,3001,387
2016-03-031,2611,3031,2581,299411,0001,299
2016-03-021,2441,2721,2291,264501,1001,264
2016-03-011,1911,2151,1851,205424,5001,205
2016-02-291,2801,2851,2081,210469,3001,210
2016-02-261,2461,2841,2291,276506,9001,276
2016-02-251,2191,2681,2051,222840,7001,222
2016-02-241,1631,2031,1551,193452,3001,193
2016-02-231,1981,2461,1881,192568,4001,192
2016-02-221,1941,2071,1761,188312,0001,188
2016-02-191,2201,2321,1561,199605,5001,199
2016-02-181,2071,2621,1841,236579,6001,236
2016-02-171,1671,1801,1181,151713,3001,151
2016-02-161,2381,2381,1531,175999,4001,175
2016-02-151,1261,1741,1091,148920,5001,148
2016-02-121,1171,1691,0631,0661,049,7001,066
2016-02-101,1851,2901,1511,1551,852,3001,155
2016-02-091,2201,2231,1641,174527,1001,174
2016-02-081,2631,2841,2401,272349,9001,272
2016-02-051,2621,3061,2521,297298,2001,297
2016-02-041,2401,3061,2371,287312,8001,287
2016-02-031,2421,2621,2241,253390,3001,253
2016-02-021,2801,3021,2621,268388,0001,268
2016-02-011,3501,3681,3261,338372,3001,338
2016-01-291,2571,3241,2411,316526,6001,316
2016-01-281,2701,2751,2451,250498,5001,250
2016-01-271,2501,2911,2451,281516,2001,281
2016-01-261,2431,2561,2241,242343,1001,242
2016-01-251,3341,3341,2761,292373,7001,292
2016-01-221,2401,2781,2371,274416,3001,274
2016-01-211,2421,2661,2021,205639,9001,205
2016-01-201,3301,3301,2411,246607,8001,246
2016-01-191,3621,3741,3231,346356,8001,346
2016-01-181,3381,3711,3221,362325,5001,362
2016-01-151,4301,4481,3781,386247,0001,386
2016-01-141,4101,4141,3771,407234,7001,407
2016-01-131,4551,4601,4321,450212,2001,450
2016-01-121,4891,4931,4261,431383,8001,431
2016-01-081,5281,5391,5071,510216,0001,510
2016-01-071,5991,6201,5371,540364,6001,540
2016-01-061,6161,6241,5641,574517,5001,574
2016-01-051,5961,6401,5951,639406,5001,639
2016-01-041,6111,6391,6011,612253,1001,612

分割・併合履歴 ： なし