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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,550	2,550	2,508	2,515	179,500	2,515
2019-12-27	2,547	2,565	2,534	2,553	175,900	2,553
2019-12-26	2,512	2,556	2,510	2,541	194,200	2,541
2019-12-25	2,539	2,546	2,497	2,512	210,900	2,512
2019-12-24	2,563	2,575	2,518	2,549	166,000	2,549
2019-12-23	2,561	2,561	2,505	2,526	175,600	2,526
2019-12-20	2,567	2,569	2,532	2,567	231,100	2,567
2019-12-19	2,558	2,568	2,541	2,556	180,500	2,556
2019-12-18	2,590	2,596	2,561	2,564	194,200	2,564
2019-12-17	2,597	2,613	2,562	2,568	248,100	2,568
2019-12-16	2,595	2,595	2,543	2,566	310,200	2,566
2019-12-13	2,626	2,629	2,545	2,568	540,400	2,568
2019-12-12	2,598	2,622	2,559	2,567	375,800	2,567
2019-12-11	2,610	2,639	2,585	2,599	451,300	2,599
2019-12-10	2,515	2,593	2,505	2,583	634,400	2,583
2019-12-09	2,480	2,541	2,477	2,518	543,900	2,518
2019-12-06	2,468	2,479	2,421	2,432	191,300	2,432
2019-12-05	2,443	2,476	2,426	2,449	717,500	2,449
2019-12-04	2,328	2,369	2,314	2,369	286,000	2,369
2019-12-03	2,358	2,370	2,336	2,354	275,200	2,354
2019-12-02	2,350	2,405	2,343	2,394	366,400	2,394
2019-11-29	2,401	2,413	2,356	2,362	274,700	2,362
2019-11-28	2,401	2,433	2,384	2,390	370,000	2,390
2019-11-27	2,324	2,399	2,323	2,389	380,200	2,389
2019-11-26	2,359	2,363	2,317	2,327	197,800	2,327
2019-11-25	2,303	2,338	2,301	2,338	233,300	2,338
2019-11-22	2,290	2,332	2,268	2,272	209,400	2,272
2019-11-21	2,239	2,282	2,212	2,240	349,300	2,240
2019-11-20	2,268	2,288	2,241	2,251	332,300	2,251
2019-11-19	2,291	2,317	2,282	2,304	236,200	2,304
2019-11-18	2,317	2,317	2,271	2,291	234,800	2,291
2019-11-15	2,283	2,336	2,283	2,311	199,300	2,311
2019-11-14	2,360	2,363	2,300	2,310	305,600	2,310
2019-11-13	2,403	2,403	2,362	2,363	217,600	2,363
2019-11-12	2,339	2,408	2,330	2,404	327,900	2,404
2019-11-11	2,402	2,417	2,340	2,342	296,300	2,342
2019-11-08	2,382	2,421	2,352	2,375	455,100	2,375
2019-11-07	2,343	2,385	2,340	2,374	255,900	2,374
2019-11-06	2,405	2,411	2,363	2,389	250,100	2,389
2019-11-05	2,370	2,406	2,369	2,403	376,100	2,403
2019-11-01	2,288	2,324	2,285	2,310	178,300	2,310
2019-10-31	2,285	2,339	2,277	2,338	283,600	2,338
2019-10-30	2,350	2,350	2,308	2,310	351,800	2,310
2019-10-29	2,372	2,377	2,351	2,360	267,600	2,360
2019-10-28	2,381	2,394	2,345	2,356	246,800	2,356
2019-10-25	2,360	2,374	2,338	2,362	190,400	2,362
2019-10-24	2,359	2,365	2,335	2,359	236,100	2,359
2019-10-23	2,346	2,349	2,304	2,326	336,400	2,326
2019-10-21	2,254	2,320	2,243	2,318	349,700	2,318
2019-10-18	2,268	2,296	2,257	2,265	408,600	2,265
2019-10-17	2,240	2,253	2,217	2,246	394,300	2,246
2019-10-16	2,241	2,271	2,223	2,258	487,100	2,258
2019-10-15	2,306	2,335	2,231	2,237	633,300	2,237
2019-10-11	2,260	2,276	2,236	2,258	335,800	2,258
2019-10-10	2,205	2,225	2,164	2,218	243,500	2,218
2019-10-09	2,192	2,208	2,177	2,196	417,000	2,196
2019-10-08	2,220	2,258	2,218	2,255	328,600	2,255
2019-10-07	2,208	2,217	2,191	2,211	210,400	2,211
2019-10-04	2,167	2,204	2,149	2,192	330,300	2,192
2019-10-03	2,135	2,160	2,130	2,153	364,300	2,153
2019-10-02	2,200	2,227	2,188	2,215	399,300	2,215
2019-10-01	2,211	2,247	2,207	2,241	302,000	2,241
2019-09-30	2,231	2,259	2,184	2,225	441,100	2,225
2019-09-27	2,219	2,256	2,209	2,237	367,100	2,237
2019-09-26	2,214	2,258	2,203	2,204	353,900	2,204
2019-09-25	2,234	2,234	2,189	2,202	460,400	2,202
2019-09-24	2,249	2,266	2,225	2,243	434,200	2,243
2019-09-20	2,216	2,259	2,196	2,250	767,000	2,250
2019-09-19	2,151	2,231	2,145	2,225	666,300	2,225
2019-09-18	2,258	2,267	2,154	2,159	1,624,000	2,159
2019-09-17	2,300	2,405	2,284	2,358	1,383,200	2,358
2019-09-13	2,183	2,202	2,160	2,171	956,100	2,171
2019-09-12	2,191	2,220	2,175	2,201	652,900	2,201
2019-09-11	2,158	2,200	2,151	2,191	839,500	2,191
2019-09-10	2,073	2,125	2,044	2,104	658,400	2,104
2019-09-09	1,990	2,038	1,983	2,032	495,100	2,032
2019-09-06	1,984	1,991	1,958	1,991	449,400	1,991
2019-09-05	1,935	1,977	1,935	1,968	378,000	1,968
2019-09-04	1,899	1,921	1,876	1,906	315,800	1,906
2019-09-03	1,899	1,950	1,888	1,933	282,800	1,933
2019-09-02	1,921	1,931	1,898	1,914	323,500	1,914
2019-08-30	1,890	1,932	1,885	1,925	465,600	1,925
2019-08-29	1,861	1,886	1,849	1,874	396,400	1,874
2019-08-28	1,834	1,868	1,818	1,843	312,300	1,843
2019-08-27	1,848	1,867	1,837	1,846	269,800	1,846
2019-08-26	1,814	1,830	1,792	1,828	680,900	1,828
2019-08-23	1,878	1,915	1,873	1,894	514,900	1,894
2019-08-22	1,919	1,933	1,872	1,878	434,100	1,878
2019-08-21	1,871	1,921	1,868	1,898	604,400	1,898
2019-08-20	1,926	1,931	1,868	1,894	534,300	1,894
2019-08-19	1,851	1,891	1,831	1,888	485,800	1,888
2019-08-16	1,795	1,837	1,786	1,829	495,600	1,829
2019-08-15	1,765	1,825	1,765	1,820	699,400	1,820
2019-08-14	1,784	1,839	1,780	1,828	1,024,200	1,828
2019-08-13	1,936	1,936	1,726	1,734	1,658,100	1,734
2019-08-09	1,936	1,953	1,884	1,896	868,600	1,896
2019-08-08	1,931	1,935	1,870	1,896	1,036,600	1,896
2019-08-07	1,980	2,014	1,947	1,960	756,200	1,960
2019-08-06	1,945	2,027	1,905	2,014	933,700	2,014
2019-08-05	2,116	2,120	2,020	2,023	869,300	2,023
2019-08-02	2,181	2,189	2,118	2,133	919,100	2,133
2019-08-01	2,250	2,267	2,233	2,255	257,500	2,255
2019-07-31	2,274	2,274	2,221	2,257	611,600	2,257
2019-07-30	2,317	2,328	2,256	2,271	367,500	2,271
2019-07-29	2,315	2,318	2,275	2,292	303,200	2,292
2019-07-26	2,304	2,350	2,300	2,317	479,400	2,317
2019-07-25	2,296	2,322	2,271	2,303	497,000	2,303
2019-07-24	2,299	2,307	2,273	2,288	549,100	2,288
2019-07-23	2,253	2,304	2,253	2,281	410,800	2,281
2019-07-22	2,284	2,289	2,233	2,250	433,900	2,250
2019-07-19	2,286	2,286	2,242	2,275	568,500	2,275
2019-07-18	2,323	2,327	2,261	2,266	527,300	2,266
2019-07-17	2,369	2,400	2,359	2,393	366,200	2,393
2019-07-16	2,416	2,416	2,361	2,387	405,300	2,387
2019-07-12	2,500	2,509	2,429	2,447	366,700	2,447
2019-07-11	2,472	2,492	2,442	2,480	569,800	2,480
2019-07-10	2,460	2,471	2,429	2,446	313,500	2,446
2019-07-09	2,452	2,478	2,434	2,461	267,900	2,461
2019-07-08	2,439	2,454	2,434	2,440	236,100	2,440
2019-07-05	2,418	2,431	2,400	2,430	222,100	2,430
2019-07-04	2,467	2,475	2,412	2,430	282,400	2,430
2019-07-03	2,447	2,450	2,401	2,440	430,800	2,440
2019-07-02	2,526	2,526	2,472	2,508	354,400	2,508
2019-07-01	2,477	2,542	2,458	2,522	604,100	2,522
2019-06-28	2,457	2,459	2,399	2,427	507,400	2,427
2019-06-27	2,468	2,508	2,438	2,470	537,800	2,470
2019-06-26	2,446	2,469	2,408	2,418	544,100	2,418
2019-06-25	2,439	2,439	2,373	2,416	502,800	2,416
2019-06-24	2,468	2,475	2,417	2,455	596,300	2,455
2019-06-21	2,415	2,430	2,361	2,419	964,900	2,419
2019-06-20	2,300	2,371	2,298	2,336	501,700	2,336
2019-06-19	2,235	2,304	2,215	2,300	969,200	2,300
2019-06-18	2,194	2,208	2,147	2,159	322,800	2,159
2019-06-17	2,160	2,190	2,152	2,184	305,600	2,184
2019-06-14	2,212	2,214	2,155	2,166	663,600	2,166
2019-06-13	2,209	2,222	2,151	2,170	557,200	2,170
2019-06-12	2,253	2,288	2,240	2,264	389,300	2,264
2019-06-11	2,220	2,278	2,214	2,277	416,400	2,277
2019-06-10	2,221	2,260	2,217	2,244	384,000	2,244
2019-06-07	2,197	2,221	2,180	2,186	767,200	2,186
2019-06-06	2,175	2,209	2,144	2,144	585,300	2,144
2019-06-05	2,218	2,263	2,184	2,240	667,000	2,240
2019-06-04	2,101	2,164	2,097	2,140	680,600	2,140
2019-06-03	2,122	2,132	2,050	2,072	623,000	2,072
2019-05-31	2,113	2,155	2,091	2,138	555,800	2,138
2019-05-30	2,152	2,206	2,141	2,197	347,500	2,197
2019-05-29	2,120	2,165	2,097	2,163	672,100	2,163
2019-05-28	2,177	2,219	2,131	2,170	753,600	2,170
2019-05-27	2,178	2,233	2,155	2,160	448,500	2,160
2019-05-24	2,205	2,219	2,108	2,167	1,379,900	2,167
2019-05-23	2,325	2,330	2,181	2,285	1,196,600	2,285
2019-05-22	2,392	2,411	2,335	2,365	521,200	2,365
2019-05-21	2,456	2,456	2,358	2,389	746,000	2,389
2019-05-20	2,459	2,494	2,421	2,492	496,400	2,492
2019-05-17	2,469	2,547	2,462	2,478	864,600	2,478
2019-05-16	2,428	2,439	2,344	2,394	535,200	2,394
2019-05-15	2,290	2,448	2,270	2,425	1,227,100	2,425
2019-05-14	2,150	2,270	2,101	2,256	759,300	2,256
2019-05-13	2,262	2,262	2,199	2,200	530,600	2,200
2019-05-10	2,212	2,321	2,135	2,295	1,489,300	2,295
2019-05-09	2,110	2,143	2,085	2,103	602,800	2,103
2019-05-08	2,147	2,177	2,102	2,127	532,900	2,127
2019-05-07	2,267	2,293	2,201	2,206	598,700	2,206
2019-04-26	2,294	2,302	2,247	2,297	504,700	2,297
2019-04-25	2,290	2,341	2,253	2,341	482,600	2,341
2019-04-24	2,320	2,343	2,305	2,314	753,700	2,314
2019-04-23	2,302	2,365	2,281	2,289	937,100	2,289
2019-04-22	2,265	2,273	2,220	2,262	307,800	2,262
2019-04-19	2,266	2,288	2,225	2,244	352,800	2,244
2019-04-18	2,287	2,294	2,258	2,265	224,800	2,265
2019-04-17	2,313	2,332	2,286	2,297	398,200	2,297
2019-04-16	2,300	2,317	2,261	2,284	327,400	2,284
2019-04-15	2,300	2,331	2,289	2,312	422,000	2,312
2019-04-12	2,353	2,363	2,262	2,282	587,000	2,282
2019-04-11	2,369	2,391	2,347	2,356	302,300	2,356
2019-04-10	2,385	2,400	2,338	2,373	598,400	2,373
2019-04-09	2,413	2,437	2,395	2,433	736,500	2,433
2019-04-08	2,414	2,433	2,354	2,363	594,900	2,363
2019-04-05	2,400	2,424	2,371	2,381	338,800	2,381
2019-04-04	2,433	2,433	2,360	2,393	365,000	2,393
2019-04-03	2,401	2,443	2,354	2,423	553,500	2,423
2019-04-02	2,382	2,423	2,366	2,399	696,900	2,399
2019-04-01	2,269	2,347	2,253	2,330	742,500	2,330
2019-03-29	2,317	2,322	2,224	2,224	839,900	2,224
2019-03-28	2,371	2,388	2,292	2,312	593,500	2,312
2019-03-27	2,439	2,439	2,350	2,421	887,300	2,421
2019-03-26	2,552	2,553	2,446	2,463	1,209,300	2,463
2019-03-25	2,614	2,624	2,525	2,532	834,800	2,532
2019-03-22	2,661	2,706	2,618	2,700	733,500	2,700
2019-03-20	2,689	2,718	2,682	2,687	711,000	2,687
2019-03-19	2,657	2,704	2,614	2,689	953,800	2,689
2019-03-18	2,609	2,671	2,591	2,603	653,800	2,603
2019-03-15	2,535	2,604	2,504	2,588	1,099,500	2,588
2019-03-14	2,410	2,535	2,410	2,511	848,000	2,511
2019-03-13	2,448	2,482	2,357	2,370	788,400	2,370
2019-03-12	2,394	2,450	2,394	2,413	666,400	2,413
2019-03-11	2,325	2,350	2,299	2,342	370,600	2,342
2019-03-08	2,363	2,374	2,319	2,324	490,000	2,324
2019-03-07	2,403	2,431	2,384	2,405	375,900	2,405
2019-03-06	2,425	2,437	2,393	2,396	401,900	2,396
2019-03-05	2,423	2,440	2,393	2,433	646,500	2,433
2019-03-04	2,387	2,452	2,375	2,445	689,000	2,445
2019-03-01	2,343	2,362	2,326	2,355	411,400	2,355
2019-02-28	2,373	2,407	2,343	2,344	558,300	2,344
2019-02-27	2,338	2,363	2,322	2,360	374,300	2,360
2019-02-26	2,348	2,359	2,318	2,331	451,700	2,331
2019-02-25	2,397	2,399	2,365	2,386	323,500	2,386
2019-02-22	2,359	2,386	2,342	2,382	398,800	2,382
2019-02-21	2,437	2,437	2,363	2,385	759,900	2,385
2019-02-20	2,444	2,460	2,430	2,439	758,400	2,439
2019-02-19	2,425	2,484	2,417	2,466	675,900	2,466
2019-02-18	2,350	2,489	2,329	2,466	1,030,700	2,466
2019-02-15	2,278	2,372	2,250	2,260	924,400	2,260
2019-02-14	2,368	2,378	2,307	2,348	663,900	2,348
2019-02-13	2,351	2,376	2,314	2,337	1,045,700	2,337
2019-02-12	2,316	2,319	2,244	2,276	770,100	2,276
2019-02-08	2,324	2,336	2,263	2,293	799,600	2,293
2019-02-07	2,500	2,521	2,370	2,384	612,900	2,384
2019-02-06	2,470	2,491	2,424	2,484	339,600	2,484
2019-02-05	2,507	2,512	2,443	2,466	369,400	2,466
2019-02-04	2,516	2,545	2,506	2,529	504,300	2,529
2019-02-01	2,441	2,494	2,425	2,480	639,400	2,480
2019-01-31	2,410	2,474	2,391	2,456	821,400	2,456
2019-01-30	2,370	2,438	2,326	2,343	713,800	2,343
2019-01-29	2,400	2,430	2,328	2,364	510,300	2,364
2019-01-28	2,412	2,448	2,396	2,429	519,400	2,429
2019-01-25	2,390	2,440	2,388	2,418	548,400	2,418
2019-01-24	2,321	2,377	2,300	2,373	418,200	2,373
2019-01-23	2,385	2,390	2,326	2,335	784,600	2,335
2019-01-22	2,484	2,512	2,408	2,433	528,700	2,433
2019-01-21	2,414	2,522	2,412	2,501	816,300	2,501
2019-01-18	2,362	2,392	2,349	2,364	570,300	2,364
2019-01-17	2,372	2,419	2,338	2,375	551,800	2,375
2019-01-16	2,519	2,534	2,358	2,372	1,011,600	2,372
2019-01-15	2,457	2,525	2,426	2,510	1,088,400	2,510
2019-01-11	2,465	2,516	2,437	2,495	689,600	2,495
2019-01-10	2,500	2,565	2,436	2,436	1,065,200	2,436
2019-01-09	2,482	2,495	2,426	2,464	863,600	2,464
2019-01-08	2,350	2,448	2,347	2,430	904,000	2,430
2019-01-07	2,386	2,389	2,285	2,290	688,600	2,290
2019-01-04	2,264	2,284	2,157	2,270	1,110,700	2,270

分割・併合履歴：なし