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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,125	4,280	4,120	4,255	396,600	4,255
2017-12-28	4,150	4,170	4,030	4,135	543,700	4,135
2017-12-27	3,950	4,230	3,950	4,205	690,900	4,205
2017-12-26	3,900	3,920	3,850	3,885	217,600	3,885
2017-12-25	3,850	3,920	3,820	3,885	216,500	3,885
2017-12-22	3,800	3,900	3,800	3,835	331,100	3,835
2017-12-21	3,795	3,825	3,775	3,800	205,500	3,800
2017-12-20	3,760	3,810	3,740	3,785	234,800	3,785
2017-12-19	3,750	3,805	3,690	3,775	248,600	3,775
2017-12-18	3,840	3,885	3,745	3,760	278,800	3,760
2017-12-15	3,800	3,855	3,750	3,840	506,600	3,840
2017-12-14	3,705	3,840	3,665	3,800	441,400	3,800
2017-12-13	3,720	3,785	3,630	3,655	556,100	3,655
2017-12-12	3,580	3,750	3,575	3,720	684,200	3,720
2017-12-11	3,555	3,625	3,550	3,590	537,800	3,590
2017-12-08	3,435	3,545	3,425	3,540	519,800	3,540
2017-12-07	3,250	3,435	3,220	3,385	530,800	3,385
2017-12-06	3,405	3,430	3,295	3,295	383,100	3,295
2017-12-05	3,400	3,440	3,375	3,430	211,100	3,430
2017-12-04	3,395	3,490	3,370	3,420	368,800	3,420
2017-12-01	3,400	3,430	3,340	3,380	297,900	3,380
2017-11-30	3,400	3,400	3,335	3,375	526,700	3,375
2017-11-29	3,450	3,500	3,420	3,440	283,800	3,440
2017-11-28	3,455	3,495	3,400	3,440	417,600	3,440
2017-11-27	3,500	3,535	3,370	3,485	486,700	3,485
2017-11-24	3,405	3,480	3,395	3,425	567,700	3,425
2017-11-22	3,235	3,410	3,195	3,365	772,000	3,365
2017-11-21	3,040	3,195	3,015	3,165	575,200	3,165
2017-11-20	3,040	3,090	3,020	3,030	322,700	3,030
2017-11-17	3,095	3,115	3,005	3,050	322,500	3,050
2017-11-16	3,010	3,070	2,965	3,055	458,100	3,055
2017-11-15	3,130	3,145	3,000	3,010	915,200	3,010
2017-11-13	3,270	3,420	3,220	3,375	1,049,500	3,375
2017-11-10	3,060	3,280	3,060	3,270	1,418,500	3,270
2017-11-09	2,792	2,832	2,734	2,785	316,900	2,785
2017-11-08	2,770	2,795	2,729	2,790	386,800	2,790
2017-11-07	2,755	2,797	2,755	2,794	275,100	2,794
2017-11-06	2,764	2,781	2,739	2,755	255,600	2,755
2017-11-02	2,688	2,747	2,656	2,746	314,200	2,746
2017-11-01	2,619	2,697	2,610	2,681	377,600	2,681
2017-10-31	2,605	2,630	2,584	2,590	276,400	2,590
2017-10-30	2,648	2,675	2,633	2,646	550,900	2,646
2017-10-27	2,654	2,655	2,592	2,645	298,600	2,645
2017-10-26	2,578	2,654	2,547	2,648	376,400	2,648
2017-10-25	2,589	2,619	2,567	2,600	376,100	2,600
2017-10-24	2,510	2,583	2,492	2,578	417,700	2,578
2017-10-23	2,507	2,521	2,491	2,510	219,500	2,510
2017-10-20	2,462	2,510	2,448	2,490	213,000	2,490
2017-10-19	2,514	2,514	2,467	2,469	360,200	2,469
2017-10-18	2,545	2,572	2,498	2,512	313,000	2,512
2017-10-17	2,546	2,546	2,503	2,542	282,100	2,542
2017-10-16	2,524	2,550	2,505	2,535	306,900	2,535
2017-10-13	2,519	2,532	2,484	2,523	222,700	2,523
2017-10-12	2,551	2,552	2,503	2,520	263,200	2,520
2017-10-11	2,543	2,572	2,529	2,551	279,700	2,551
2017-10-10	2,603	2,603	2,499	2,541	563,800	2,541
2017-10-06	2,560	2,636	2,560	2,609	402,900	2,609
2017-10-05	2,499	2,564	2,494	2,554	238,300	2,554
2017-10-04	2,515	2,548	2,474	2,520	344,800	2,520
2017-10-03	2,528	2,544	2,496	2,519	397,100	2,519
2017-10-02	2,550	2,557	2,523	2,529	288,200	2,529
2017-09-29	2,586	2,594	2,559	2,575	209,800	2,575
2017-09-28	2,580	2,600	2,561	2,598	213,000	2,598
2017-09-27	2,547	2,577	2,542	2,568	240,400	2,568
2017-09-26	2,545	2,570	2,528	2,559	759,300	2,559
2017-09-25	2,500	2,536	2,484	2,517	615,000	2,517
2017-09-22	2,515	2,515	2,468	2,511	284,700	2,511
2017-09-21	2,498	2,545	2,486	2,504	487,300	2,504
2017-09-20	2,380	2,480	2,380	2,479	438,200	2,479
2017-09-19	2,350	2,399	2,347	2,399	394,300	2,399
2017-09-15	2,285	2,330	2,285	2,327	418,400	2,327
2017-09-14	2,305	2,314	2,266	2,289	200,800	2,289
2017-09-13	2,223	2,313	2,223	2,280	366,000	2,280
2017-09-12	2,285	2,285	2,213	2,219	313,600	2,219
2017-09-11	2,272	2,293	2,259	2,260	181,500	2,260
2017-09-08	2,292	2,306	2,249	2,252	234,000	2,252
2017-09-07	2,308	2,322	2,297	2,302	273,900	2,302
2017-09-06	2,213	2,301	2,213	2,276	356,000	2,276
2017-09-05	2,252	2,280	2,226	2,235	287,600	2,235
2017-09-04	2,264	2,279	2,238	2,250	342,100	2,250
2017-09-01	2,300	2,304	2,259	2,274	278,000	2,274
2017-08-31	2,296	2,314	2,264	2,275	217,000	2,275
2017-08-30	2,280	2,307	2,261	2,287	291,000	2,287
2017-08-29	2,325	2,332	2,295	2,302	271,400	2,302
2017-08-28	2,250	2,341	2,247	2,337	586,900	2,337
2017-08-25	2,248	2,258	2,229	2,243	388,800	2,243
2017-08-24	2,261	2,281	2,226	2,248	760,800	2,248
2017-08-23	2,280	2,310	2,280	2,302	807,200	2,302
2017-08-22	2,202	2,247	2,194	2,230	664,400	2,230
2017-08-21	2,179	2,189	2,158	2,159	384,000	2,159
2017-08-18	2,175	2,195	2,157	2,165	431,900	2,165
2017-08-17	2,150	2,204	2,140	2,201	486,600	2,201
2017-08-16	2,170	2,214	2,159	2,167	656,700	2,167
2017-08-15	2,167	2,196	2,149	2,186	653,700	2,186
2017-08-14	2,134	2,214	2,130	2,169	1,410,100	2,169
2017-08-10	1,930	1,954	1,925	1,954	306,400	1,954
2017-08-09	1,929	1,941	1,906	1,930	347,700	1,930
2017-08-08	1,920	1,929	1,908	1,918	142,400	1,918
2017-08-07	1,920	1,922	1,891	1,917	179,700	1,917
2017-08-04	1,906	1,917	1,890	1,914	127,500	1,914
2017-08-03	1,899	1,914	1,886	1,914	160,000	1,914
2017-08-02	1,874	1,892	1,874	1,885	103,400	1,885
2017-08-01	1,878	1,900	1,867	1,888	298,300	1,888
2017-07-31	1,910	1,922	1,902	1,910	138,700	1,910
2017-07-28	1,900	1,922	1,900	1,919	203,500	1,919
2017-07-27	1,906	1,924	1,896	1,897	173,800	1,897
2017-07-26	1,906	1,920	1,899	1,904	140,500	1,904
2017-07-25	1,907	1,915	1,895	1,897	169,100	1,897
2017-07-24	1,874	1,907	1,871	1,906	155,600	1,906
2017-07-21	1,872	1,905	1,865	1,905	186,800	1,905
2017-07-20	1,860	1,898	1,852	1,897	243,700	1,897
2017-07-19	1,843	1,860	1,837	1,856	319,400	1,856
2017-07-18	1,800	1,842	1,799	1,839	282,700	1,839
2017-07-14	1,789	1,820	1,787	1,818	142,900	1,818
2017-07-13	1,800	1,800	1,783	1,786	124,800	1,786
2017-07-12	1,791	1,797	1,784	1,795	133,900	1,795
2017-07-11	1,766	1,818	1,763	1,812	210,400	1,812
2017-07-10	1,791	1,793	1,765	1,765	182,400	1,765
2017-07-07	1,784	1,801	1,779	1,780	154,300	1,780
2017-07-06	1,808	1,813	1,790	1,794	272,600	1,794
2017-07-05	1,818	1,845	1,805	1,844	226,100	1,844
2017-07-04	1,824	1,854	1,820	1,827	345,200	1,827
2017-07-03	1,775	1,819	1,774	1,812	299,300	1,812
2017-06-30	1,761	1,788	1,761	1,771	228,300	1,771
2017-06-29	1,758	1,796	1,757	1,793	568,800	1,793
2017-06-28	1,731	1,758	1,731	1,743	222,700	1,743
2017-06-27	1,726	1,738	1,715	1,733	327,400	1,733
2017-06-26	1,691	1,711	1,687	1,711	300,000	1,711
2017-06-23	1,663	1,672	1,643	1,672	204,300	1,672
2017-06-22	1,651	1,669	1,641	1,645	239,700	1,645
2017-06-21	1,695	1,699	1,660	1,670	280,600	1,670
2017-06-20	1,693	1,723	1,685	1,713	321,500	1,713
2017-06-19	1,714	1,721	1,687	1,693	279,100	1,693
2017-06-16	1,717	1,735	1,709	1,721	285,200	1,721
2017-06-15	1,716	1,722	1,702	1,714	268,500	1,714
2017-06-14	1,730	1,749	1,723	1,729	298,700	1,729
2017-06-13	1,715	1,751	1,715	1,736	350,800	1,736
2017-06-12	1,684	1,719	1,682	1,697	286,500	1,697
2017-06-09	1,695	1,708	1,683	1,693	397,500	1,693
2017-06-08	1,645	1,686	1,636	1,681	410,000	1,681
2017-06-07	1,630	1,663	1,629	1,646	313,900	1,646
2017-06-06	1,629	1,638	1,603	1,616	465,600	1,616
2017-06-05	1,652	1,658	1,615	1,625	574,900	1,625
2017-06-02	1,630	1,680	1,626	1,676	326,300	1,676
2017-06-01	1,609	1,625	1,601	1,620	408,900	1,620
2017-05-31	1,660	1,660	1,608	1,612	730,600	1,612
2017-05-30	1,715	1,715	1,681	1,685	351,800	1,685
2017-05-29	1,694	1,715	1,681	1,715	301,800	1,715
2017-05-26	1,708	1,711	1,682	1,694	424,900	1,694
2017-05-25	1,720	1,722	1,706	1,714	256,200	1,714
2017-05-24	1,754	1,763	1,728	1,736	129,300	1,736
2017-05-23	1,752	1,762	1,721	1,726	191,100	1,726
2017-05-22	1,763	1,777	1,747	1,752	262,000	1,752
2017-05-19	1,716	1,737	1,709	1,730	155,600	1,730
2017-05-18	1,720	1,723	1,698	1,706	351,200	1,706
2017-05-17	1,842	1,852	1,744	1,750	495,500	1,750
2017-05-16	1,832	1,873	1,826	1,860	367,200	1,860
2017-05-15	1,807	1,823	1,768	1,823	264,100	1,823
2017-05-12	1,800	1,838	1,772	1,807	498,400	1,807
2017-05-11	1,900	1,901	1,843	1,870	188,600	1,870
2017-05-10	1,888	1,901	1,867	1,883	464,000	1,883
2017-05-09	1,858	1,877	1,842	1,877	318,000	1,877
2017-05-08	1,812	1,854	1,807	1,853	313,400	1,853
2017-05-02	1,785	1,803	1,781	1,796	217,000	1,796
2017-05-01	1,775	1,785	1,766	1,768	255,500	1,768
2017-04-28	1,752	1,776	1,752	1,767	214,900	1,767
2017-04-27	1,775	1,775	1,751	1,771	185,800	1,771
2017-04-26	1,759	1,779	1,740	1,779	222,200	1,779
2017-04-25	1,725	1,753	1,720	1,735	249,400	1,735
2017-04-24	1,746	1,746	1,717	1,720	162,000	1,720
2017-04-21	1,728	1,728	1,712	1,722	155,400	1,722
2017-04-20	1,733	1,733	1,701	1,709	329,100	1,709
2017-04-19	1,799	1,822	1,754	1,763	333,400	1,763
2017-04-18	1,743	1,774	1,743	1,762	249,200	1,762
2017-04-17	1,750	1,750	1,713	1,736	257,700	1,736
2017-04-14	1,759	1,767	1,726	1,766	256,000	1,766
2017-04-13	1,843	1,843	1,755	1,778	334,700	1,778
2017-04-12	1,842	1,859	1,828	1,859	224,700	1,859
2017-04-11	1,891	1,891	1,846	1,860	242,700	1,860
2017-04-10	1,896	1,910	1,867	1,895	258,900	1,895
2017-04-07	1,855	1,912	1,845	1,902	289,600	1,902
2017-04-06	1,875	1,885	1,832	1,843	274,800	1,843
2017-04-05	1,916	1,927	1,876	1,881	301,300	1,881
2017-04-04	1,891	1,914	1,880	1,906	304,000	1,906
2017-04-03	1,903	1,915	1,887	1,891	258,700	1,891
2017-03-31	1,929	1,945	1,912	1,912	362,200	1,912
2017-03-30	1,919	1,930	1,891	1,895	279,400	1,895
2017-03-29	1,919	1,945	1,904	1,915	277,100	1,915
2017-03-28	1,905	1,951	1,904	1,935	401,400	1,935
2017-03-27	1,902	1,913	1,888	1,890	262,700	1,890
2017-03-24	1,927	1,933	1,905	1,907	279,500	1,907
2017-03-23	1,921	1,932	1,901	1,926	381,700	1,926
2017-03-22	1,931	1,932	1,901	1,905	345,500	1,905
2017-03-21	1,969	1,983	1,945	1,956	300,200	1,956
2017-03-17	1,930	1,973	1,926	1,969	460,400	1,969
2017-03-16	1,921	1,954	1,915	1,929	233,600	1,929
2017-03-15	1,938	1,939	1,918	1,926	261,900	1,926
2017-03-14	1,954	1,977	1,950	1,950	256,700	1,950
2017-03-13	1,957	1,957	1,935	1,953	194,300	1,953
2017-03-10	1,970	1,973	1,922	1,955	275,900	1,955
2017-03-09	1,920	1,947	1,911	1,930	229,300	1,930
2017-03-08	1,973	1,973	1,942	1,951	131,500	1,951
2017-03-07	1,949	1,975	1,943	1,957	268,900	1,957
2017-03-06	1,900	1,951	1,897	1,945	268,300	1,945
2017-03-03	1,951	1,960	1,903	1,906	368,300	1,906
2017-03-02	1,927	1,987	1,919	1,984	475,600	1,984
2017-03-01	1,907	1,922	1,873	1,891	552,300	1,891
2017-02-28	1,927	1,970	1,924	1,927	299,500	1,927
2017-02-27	1,983	1,983	1,886	1,920	395,500	1,920
2017-02-24	1,936	1,944	1,925	1,943	165,400	1,943
2017-02-23	1,931	1,936	1,911	1,929	160,000	1,929
2017-02-22	1,950	1,958	1,928	1,939	239,300	1,939
2017-02-21	1,937	1,951	1,915	1,937	422,600	1,937
2017-02-20	1,960	1,960	1,932	1,933	192,900	1,933
2017-02-17	2,002	2,014	1,966	1,972	310,200	1,972
2017-02-16	2,015	2,066	2,011	2,042	309,700	2,042
2017-02-15	1,992	2,013	1,986	2,011	320,200	2,011
2017-02-14	1,976	2,006	1,956	1,963	332,100	1,963
2017-02-13	2,008	2,010	1,967	1,973	395,900	1,973
2017-02-10	1,953	2,000	1,947	1,994	743,600	1,994
2017-02-09	1,834	1,856	1,832	1,836	224,400	1,836
2017-02-08	1,857	1,864	1,826	1,839	365,400	1,839
2017-02-07	1,875	1,899	1,862	1,881	194,300	1,881
2017-02-06	1,928	1,935	1,887	1,901	210,400	1,901
2017-02-03	1,900	1,933	1,888	1,902	239,200	1,902
2017-02-02	1,938	1,938	1,884	1,893	370,600	1,893
2017-02-01	1,901	1,932	1,883	1,929	359,700	1,929
2017-01-31	1,953	1,972	1,932	1,955	308,600	1,955
2017-01-30	1,985	2,026	1,976	2,011	529,000	2,011
2017-01-27	1,924	1,973	1,922	1,958	353,200	1,958
2017-01-26	1,930	1,933	1,905	1,922	316,000	1,922
2017-01-25	1,940	1,949	1,916	1,921	146,900	1,921
2017-01-24	1,915	1,920	1,881	1,902	215,000	1,902
2017-01-23	1,920	1,922	1,878	1,907	216,500	1,907
2017-01-20	1,893	1,958	1,893	1,933	444,000	1,933
2017-01-19	1,882	1,888	1,859	1,886	248,100	1,886
2017-01-18	1,845	1,888	1,843	1,884	176,500	1,884
2017-01-17	1,863	1,865	1,828	1,855	269,300	1,855
2017-01-16	1,840	1,868	1,820	1,840	397,400	1,840
2017-01-13	1,831	1,893	1,830	1,865	701,500	1,865
2017-01-12	1,750	1,838	1,750	1,830	1,212,300	1,830
2017-01-11	1,705	1,732	1,695	1,702	340,800	1,702
2017-01-10	1,726	1,728	1,686	1,699	331,500	1,699
2017-01-06	1,692	1,743	1,690	1,742	269,800	1,742
2017-01-05	1,674	1,710	1,667	1,707	288,500	1,707
2017-01-04	1,651	1,694	1,651	1,689	391,500	1,689

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30