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
2017-12-294,1254,2804,1204,255396,6004,255
2017-12-284,1504,1704,0304,135543,7004,135
2017-12-273,9504,2303,9504,205690,9004,205
2017-12-263,9003,9203,8503,885217,6003,885
2017-12-253,8503,9203,8203,885216,5003,885
2017-12-223,8003,9003,8003,835331,1003,835
2017-12-213,7953,8253,7753,800205,5003,800
2017-12-203,7603,8103,7403,785234,8003,785
2017-12-193,7503,8053,6903,775248,6003,775
2017-12-183,8403,8853,7453,760278,8003,760
2017-12-153,8003,8553,7503,840506,6003,840
2017-12-143,7053,8403,6653,800441,4003,800
2017-12-133,7203,7853,6303,655556,1003,655
2017-12-123,5803,7503,5753,720684,2003,720
2017-12-113,5553,6253,5503,590537,8003,590
2017-12-083,4353,5453,4253,540519,8003,540
2017-12-073,2503,4353,2203,385530,8003,385
2017-12-063,4053,4303,2953,295383,1003,295
2017-12-053,4003,4403,3753,430211,1003,430
2017-12-043,3953,4903,3703,420368,8003,420
2017-12-013,4003,4303,3403,380297,9003,380
2017-11-303,4003,4003,3353,375526,7003,375
2017-11-293,4503,5003,4203,440283,8003,440
2017-11-283,4553,4953,4003,440417,6003,440
2017-11-273,5003,5353,3703,485486,7003,485
2017-11-243,4053,4803,3953,425567,7003,425
2017-11-223,2353,4103,1953,365772,0003,365
2017-11-213,0403,1953,0153,165575,2003,165
2017-11-203,0403,0903,0203,030322,7003,030
2017-11-173,0953,1153,0053,050322,5003,050
2017-11-163,0103,0702,9653,055458,1003,055
2017-11-153,1303,1453,0003,010915,2003,010
2017-11-133,2703,4203,2203,3751,049,5003,375
2017-11-103,0603,2803,0603,2701,418,5003,270
2017-11-092,7922,8322,7342,785316,9002,785
2017-11-082,7702,7952,7292,790386,8002,790
2017-11-072,7552,7972,7552,794275,1002,794
2017-11-062,7642,7812,7392,755255,6002,755
2017-11-022,6882,7472,6562,746314,2002,746
2017-11-012,6192,6972,6102,681377,6002,681
2017-10-312,6052,6302,5842,590276,4002,590
2017-10-302,6482,6752,6332,646550,9002,646
2017-10-272,6542,6552,5922,645298,6002,645
2017-10-262,5782,6542,5472,648376,4002,648
2017-10-252,5892,6192,5672,600376,1002,600
2017-10-242,5102,5832,4922,578417,7002,578
2017-10-232,5072,5212,4912,510219,5002,510
2017-10-202,4622,5102,4482,490213,0002,490
2017-10-192,5142,5142,4672,469360,2002,469
2017-10-182,5452,5722,4982,512313,0002,512
2017-10-172,5462,5462,5032,542282,1002,542
2017-10-162,5242,5502,5052,535306,9002,535
2017-10-132,5192,5322,4842,523222,7002,523
2017-10-122,5512,5522,5032,520263,2002,520
2017-10-112,5432,5722,5292,551279,7002,551
2017-10-102,6032,6032,4992,541563,8002,541
2017-10-062,5602,6362,5602,609402,9002,609
2017-10-052,4992,5642,4942,554238,3002,554
2017-10-042,5152,5482,4742,520344,8002,520
2017-10-032,5282,5442,4962,519397,1002,519
2017-10-022,5502,5572,5232,529288,2002,529
2017-09-292,5862,5942,5592,575209,8002,575
2017-09-282,5802,6002,5612,598213,0002,598
2017-09-272,5472,5772,5422,568240,4002,568
2017-09-262,5452,5702,5282,559759,3002,559
2017-09-252,5002,5362,4842,517615,0002,517
2017-09-222,5152,5152,4682,511284,7002,511
2017-09-212,4982,5452,4862,504487,3002,504
2017-09-202,3802,4802,3802,479438,2002,479
2017-09-192,3502,3992,3472,399394,3002,399
2017-09-152,2852,3302,2852,327418,4002,327
2017-09-142,3052,3142,2662,289200,8002,289
2017-09-132,2232,3132,2232,280366,0002,280
2017-09-122,2852,2852,2132,219313,6002,219
2017-09-112,2722,2932,2592,260181,5002,260
2017-09-082,2922,3062,2492,252234,0002,252
2017-09-072,3082,3222,2972,302273,9002,302
2017-09-062,2132,3012,2132,276356,0002,276
2017-09-052,2522,2802,2262,235287,6002,235
2017-09-042,2642,2792,2382,250342,1002,250
2017-09-012,3002,3042,2592,274278,0002,274
2017-08-312,2962,3142,2642,275217,0002,275
2017-08-302,2802,3072,2612,287291,0002,287
2017-08-292,3252,3322,2952,302271,4002,302
2017-08-282,2502,3412,2472,337586,9002,337
2017-08-252,2482,2582,2292,243388,8002,243
2017-08-242,2612,2812,2262,248760,8002,248
2017-08-232,2802,3102,2802,302807,2002,302
2017-08-222,2022,2472,1942,230664,4002,230
2017-08-212,1792,1892,1582,159384,0002,159
2017-08-182,1752,1952,1572,165431,9002,165
2017-08-172,1502,2042,1402,201486,6002,201
2017-08-162,1702,2142,1592,167656,7002,167
2017-08-152,1672,1962,1492,186653,7002,186
2017-08-142,1342,2142,1302,1691,410,1002,169
2017-08-101,9301,9541,9251,954306,4001,954
2017-08-091,9291,9411,9061,930347,7001,930
2017-08-081,9201,9291,9081,918142,4001,918
2017-08-071,9201,9221,8911,917179,7001,917
2017-08-041,9061,9171,8901,914127,5001,914
2017-08-031,8991,9141,8861,914160,0001,914
2017-08-021,8741,8921,8741,885103,4001,885
2017-08-011,8781,9001,8671,888298,3001,888
2017-07-311,9101,9221,9021,910138,7001,910
2017-07-281,9001,9221,9001,919203,5001,919
2017-07-271,9061,9241,8961,897173,8001,897
2017-07-261,9061,9201,8991,904140,5001,904
2017-07-251,9071,9151,8951,897169,1001,897
2017-07-241,8741,9071,8711,906155,6001,906
2017-07-211,8721,9051,8651,905186,8001,905
2017-07-201,8601,8981,8521,897243,7001,897
2017-07-191,8431,8601,8371,856319,4001,856
2017-07-181,8001,8421,7991,839282,7001,839
2017-07-141,7891,8201,7871,818142,9001,818
2017-07-131,8001,8001,7831,786124,8001,786
2017-07-121,7911,7971,7841,795133,9001,795
2017-07-111,7661,8181,7631,812210,4001,812
2017-07-101,7911,7931,7651,765182,4001,765
2017-07-071,7841,8011,7791,780154,3001,780
2017-07-061,8081,8131,7901,794272,6001,794
2017-07-051,8181,8451,8051,844226,1001,844
2017-07-041,8241,8541,8201,827345,2001,827
2017-07-031,7751,8191,7741,812299,3001,812
2017-06-301,7611,7881,7611,771228,3001,771
2017-06-291,7581,7961,7571,793568,8001,793
2017-06-281,7311,7581,7311,743222,7001,743
2017-06-271,7261,7381,7151,733327,4001,733
2017-06-261,6911,7111,6871,711300,0001,711
2017-06-231,6631,6721,6431,672204,3001,672
2017-06-221,6511,6691,6411,645239,7001,645
2017-06-211,6951,6991,6601,670280,6001,670
2017-06-201,6931,7231,6851,713321,5001,713
2017-06-191,7141,7211,6871,693279,1001,693
2017-06-161,7171,7351,7091,721285,2001,721
2017-06-151,7161,7221,7021,714268,5001,714
2017-06-141,7301,7491,7231,729298,7001,729
2017-06-131,7151,7511,7151,736350,8001,736
2017-06-121,6841,7191,6821,697286,5001,697
2017-06-091,6951,7081,6831,693397,5001,693
2017-06-081,6451,6861,6361,681410,0001,681
2017-06-071,6301,6631,6291,646313,9001,646
2017-06-061,6291,6381,6031,616465,6001,616
2017-06-051,6521,6581,6151,625574,9001,625
2017-06-021,6301,6801,6261,676326,3001,676
2017-06-011,6091,6251,6011,620408,9001,620
2017-05-311,6601,6601,6081,612730,6001,612
2017-05-301,7151,7151,6811,685351,8001,685
2017-05-291,6941,7151,6811,715301,8001,715
2017-05-261,7081,7111,6821,694424,9001,694
2017-05-251,7201,7221,7061,714256,2001,714
2017-05-241,7541,7631,7281,736129,3001,736
2017-05-231,7521,7621,7211,726191,1001,726
2017-05-221,7631,7771,7471,752262,0001,752
2017-05-191,7161,7371,7091,730155,6001,730
2017-05-181,7201,7231,6981,706351,2001,706
2017-05-171,8421,8521,7441,750495,5001,750
2017-05-161,8321,8731,8261,860367,2001,860
2017-05-151,8071,8231,7681,823264,1001,823
2017-05-121,8001,8381,7721,807498,4001,807
2017-05-111,9001,9011,8431,870188,6001,870
2017-05-101,8881,9011,8671,883464,0001,883
2017-05-091,8581,8771,8421,877318,0001,877
2017-05-081,8121,8541,8071,853313,4001,853
2017-05-021,7851,8031,7811,796217,0001,796
2017-05-011,7751,7851,7661,768255,5001,768
2017-04-281,7521,7761,7521,767214,9001,767
2017-04-271,7751,7751,7511,771185,8001,771
2017-04-261,7591,7791,7401,779222,2001,779
2017-04-251,7251,7531,7201,735249,4001,735
2017-04-241,7461,7461,7171,720162,0001,720
2017-04-211,7281,7281,7121,722155,4001,722
2017-04-201,7331,7331,7011,709329,1001,709
2017-04-191,7991,8221,7541,763333,4001,763
2017-04-181,7431,7741,7431,762249,2001,762
2017-04-171,7501,7501,7131,736257,7001,736
2017-04-141,7591,7671,7261,766256,0001,766
2017-04-131,8431,8431,7551,778334,7001,778
2017-04-121,8421,8591,8281,859224,7001,859
2017-04-111,8911,8911,8461,860242,7001,860
2017-04-101,8961,9101,8671,895258,9001,895
2017-04-071,8551,9121,8451,902289,6001,902
2017-04-061,8751,8851,8321,843274,8001,843
2017-04-051,9161,9271,8761,881301,3001,881
2017-04-041,8911,9141,8801,906304,0001,906
2017-04-031,9031,9151,8871,891258,7001,891
2017-03-311,9291,9451,9121,912362,2001,912
2017-03-301,9191,9301,8911,895279,4001,895
2017-03-291,9191,9451,9041,915277,1001,915
2017-03-281,9051,9511,9041,935401,4001,935
2017-03-271,9021,9131,8881,890262,7001,890
2017-03-241,9271,9331,9051,907279,5001,907
2017-03-231,9211,9321,9011,926381,7001,926
2017-03-221,9311,9321,9011,905345,5001,905
2017-03-211,9691,9831,9451,956300,2001,956
2017-03-171,9301,9731,9261,969460,4001,969
2017-03-161,9211,9541,9151,929233,6001,929
2017-03-151,9381,9391,9181,926261,9001,926
2017-03-141,9541,9771,9501,950256,7001,950
2017-03-131,9571,9571,9351,953194,3001,953
2017-03-101,9701,9731,9221,955275,9001,955
2017-03-091,9201,9471,9111,930229,3001,930
2017-03-081,9731,9731,9421,951131,5001,951
2017-03-071,9491,9751,9431,957268,9001,957
2017-03-061,9001,9511,8971,945268,3001,945
2017-03-031,9511,9601,9031,906368,3001,906
2017-03-021,9271,9871,9191,984475,6001,984
2017-03-011,9071,9221,8731,891552,3001,891
2017-02-281,9271,9701,9241,927299,5001,927
2017-02-271,9831,9831,8861,920395,5001,920
2017-02-241,9361,9441,9251,943165,4001,943
2017-02-231,9311,9361,9111,929160,0001,929
2017-02-221,9501,9581,9281,939239,3001,939
2017-02-211,9371,9511,9151,937422,6001,937
2017-02-201,9601,9601,9321,933192,9001,933
2017-02-172,0022,0141,9661,972310,2001,972
2017-02-162,0152,0662,0112,042309,7002,042
2017-02-151,9922,0131,9862,011320,2002,011
2017-02-141,9762,0061,9561,963332,1001,963
2017-02-132,0082,0101,9671,973395,9001,973
2017-02-101,9532,0001,9471,994743,6001,994
2017-02-091,8341,8561,8321,836224,4001,836
2017-02-081,8571,8641,8261,839365,4001,839
2017-02-071,8751,8991,8621,881194,3001,881
2017-02-061,9281,9351,8871,901210,4001,901
2017-02-031,9001,9331,8881,902239,2001,902
2017-02-021,9381,9381,8841,893370,6001,893
2017-02-011,9011,9321,8831,929359,7001,929
2017-01-311,9531,9721,9321,955308,6001,955
2017-01-301,9852,0261,9762,011529,0002,011
2017-01-271,9241,9731,9221,958353,2001,958
2017-01-261,9301,9331,9051,922316,0001,922
2017-01-251,9401,9491,9161,921146,9001,921
2017-01-241,9151,9201,8811,902215,0001,902
2017-01-231,9201,9221,8781,907216,5001,907
2017-01-201,8931,9581,8931,933444,0001,933
2017-01-191,8821,8881,8591,886248,1001,886
2017-01-181,8451,8881,8431,884176,5001,884
2017-01-171,8631,8651,8281,855269,3001,855
2017-01-161,8401,8681,8201,840397,4001,840
2017-01-131,8311,8931,8301,865701,5001,865
2017-01-121,7501,8381,7501,8301,212,3001,830
2017-01-111,7051,7321,6951,702340,8001,702
2017-01-101,7261,7281,6861,699331,5001,699
2017-01-061,6921,7431,6901,742269,8001,742
2017-01-051,6741,7101,6671,707288,5001,707
2017-01-041,6511,6941,6511,689391,5001,689

分割・併合履歴 : なし