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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,831	1,845	1,813	1,837	130,900	1,837
2020-12-29	1,798	1,842	1,796	1,841	190,500	1,841
2020-12-28	1,826	1,831	1,792	1,804	227,000	1,804
2020-12-25	1,820	1,841	1,808	1,814	128,800	1,814
2020-12-24	1,790	1,855	1,784	1,818	405,700	1,818
2020-12-23	1,737	1,752	1,719	1,750	147,100	1,750
2020-12-22	1,785	1,785	1,724	1,733	312,600	1,733
2020-12-21	1,850	1,855	1,800	1,810	247,700	1,810
2020-12-18	1,820	1,850	1,815	1,850	355,800	1,850
2020-12-17	1,840	1,847	1,817	1,824	200,600	1,824
2020-12-16	1,813	1,866	1,813	1,846	367,800	1,846
2020-12-15	1,787	1,800	1,773	1,793	136,000	1,793
2020-12-14	1,768	1,814	1,762	1,811	219,800	1,811
2020-12-11	1,764	1,780	1,751	1,772	214,100	1,772
2020-12-10	1,743	1,776	1,739	1,753	261,400	1,753
2020-12-09	1,728	1,741	1,715	1,733	209,200	1,733
2020-12-08	1,732	1,734	1,708	1,722	311,100	1,722
2020-12-07	1,805	1,808	1,749	1,758	235,100	1,758
2020-12-04	1,811	1,811	1,765	1,771	288,000	1,771
2020-12-03	1,852	1,863	1,810	1,816	193,100	1,816
2020-12-02	1,817	1,855	1,806	1,846	360,900	1,846
2020-12-01	1,781	1,806	1,762	1,796	260,700	1,796
2020-11-30	1,814	1,821	1,771	1,774	510,300	1,774
2020-11-27	1,815	1,878	1,812	1,831	376,100	1,831
2020-11-26	1,785	1,827	1,769	1,820	237,700	1,820
2020-11-25	1,870	1,881	1,800	1,801	335,300	1,801
2020-11-24	1,809	1,852	1,809	1,822	501,800	1,822
2020-11-20	1,751	1,770	1,731	1,769	203,300	1,769
2020-11-19	1,735	1,748	1,722	1,746	237,200	1,746
2020-11-18	1,769	1,779	1,730	1,762	231,800	1,762
2020-11-17	1,792	1,795	1,762	1,783	399,400	1,783
2020-11-16	1,718	1,763	1,715	1,757	450,700	1,757
2020-11-13	1,699	1,734	1,656	1,679	655,100	1,679
2020-11-12	1,724	1,731	1,687	1,710	341,200	1,710
2020-11-11	1,718	1,748	1,711	1,734	539,200	1,734
2020-11-10	1,694	1,717	1,653	1,670	629,800	1,670
2020-11-09	1,594	1,599	1,573	1,597	206,200	1,597
2020-11-06	1,571	1,597	1,559	1,586	269,400	1,586
2020-11-05	1,557	1,565	1,526	1,558	327,900	1,558
2020-11-04	1,590	1,600	1,551	1,556	368,700	1,556
2020-11-02	1,543	1,565	1,536	1,545	214,900	1,545
2020-10-30	1,538	1,564	1,514	1,520	207,800	1,520
2020-10-29	1,515	1,540	1,504	1,538	254,500	1,538
2020-10-28	1,560	1,564	1,539	1,549	186,400	1,549
2020-10-27	1,568	1,582	1,551	1,579	209,100	1,579
2020-10-26	1,598	1,615	1,583	1,599	230,200	1,599
2020-10-23	1,603	1,614	1,579	1,586	240,700	1,586
2020-10-22	1,569	1,581	1,551	1,563	170,600	1,563
2020-10-21	1,560	1,593	1,545	1,579	239,200	1,579
2020-10-20	1,550	1,557	1,526	1,533	245,900	1,533
2020-10-19	1,571	1,587	1,568	1,575	198,600	1,575
2020-10-16	1,586	1,592	1,566	1,566	184,200	1,566
2020-10-15	1,600	1,617	1,582	1,605	142,600	1,605
2020-10-14	1,580	1,604	1,575	1,601	205,000	1,601
2020-10-13	1,621	1,625	1,590	1,608	193,500	1,608
2020-10-12	1,613	1,621	1,598	1,620	127,300	1,620
2020-10-09	1,625	1,643	1,603	1,616	261,400	1,616
2020-10-08	1,610	1,620	1,596	1,607	243,000	1,607
2020-10-07	1,591	1,600	1,571	1,593	286,800	1,593
2020-10-06	1,541	1,610	1,541	1,594	671,700	1,594
2020-10-05	1,530	1,557	1,516	1,520	270,400	1,520
2020-10-02	1,503	1,534	1,486	1,493	543,900	1,493
2020-09-30	1,534	1,534	1,500	1,501	381,700	1,501
2020-09-29	1,565	1,568	1,532	1,543	340,000	1,543
2020-09-28	1,557	1,557	1,522	1,553	360,400	1,553
2020-09-25	1,560	1,565	1,535	1,542	320,800	1,542
2020-09-24	1,583	1,583	1,532	1,538	513,300	1,538
2020-09-23	1,601	1,601	1,563	1,593	389,800	1,593
2020-09-18	1,644	1,651	1,628	1,636	358,000	1,636
2020-09-17	1,638	1,654	1,628	1,637	206,200	1,637
2020-09-16	1,644	1,644	1,614	1,617	215,700	1,617
2020-09-15	1,644	1,659	1,623	1,636	148,500	1,636
2020-09-14	1,655	1,680	1,648	1,655	297,900	1,655
2020-09-11	1,604	1,637	1,598	1,633	287,800	1,633
2020-09-10	1,600	1,621	1,595	1,620	342,400	1,620
2020-09-09	1,597	1,597	1,568	1,592	388,400	1,592
2020-09-08	1,601	1,618	1,600	1,610	224,300	1,610
2020-09-07	1,590	1,618	1,588	1,601	276,200	1,601
2020-09-04	1,591	1,603	1,584	1,602	230,300	1,602
2020-09-03	1,635	1,639	1,600	1,600	333,700	1,600
2020-09-02	1,641	1,645	1,612	1,620	384,600	1,620
2020-09-01	1,661	1,661	1,634	1,649	232,700	1,649
2020-08-31	1,676	1,710	1,671	1,682	327,700	1,682
2020-08-28	1,659	1,685	1,633	1,647	495,200	1,647
2020-08-27	1,632	1,648	1,626	1,648	178,700	1,648
2020-08-26	1,621	1,639	1,614	1,633	225,000	1,633
2020-08-25	1,640	1,658	1,629	1,637	374,600	1,637
2020-08-24	1,612	1,624	1,594	1,602	284,200	1,602
2020-08-21	1,629	1,647	1,614	1,616	278,000	1,616
2020-08-20	1,627	1,652	1,623	1,630	478,700	1,630
2020-08-19	1,648	1,655	1,623	1,643	461,600	1,643
2020-08-18	1,673	1,683	1,648	1,674	330,800	1,674
2020-08-17	1,729	1,761	1,660	1,682	665,000	1,682
2020-08-14	1,730	1,738	1,701	1,721	381,600	1,721
2020-08-13	1,766	1,770	1,723	1,744	301,800	1,744
2020-08-12	1,706	1,744	1,698	1,739	368,000	1,739
2020-08-11	1,650	1,716	1,650	1,700	486,000	1,700
2020-08-07	1,619	1,651	1,610	1,625	212,300	1,625
2020-08-06	1,600	1,656	1,600	1,630	372,900	1,630
2020-08-05	1,561	1,624	1,558	1,611	271,900	1,611
2020-08-04	1,558	1,592	1,556	1,563	231,900	1,563
2020-08-03	1,537	1,556	1,529	1,545	196,000	1,545
2020-07-31	1,564	1,569	1,517	1,520	427,600	1,520
2020-07-30	1,612	1,615	1,573	1,581	310,900	1,581
2020-07-29	1,624	1,625	1,603	1,611	130,000	1,611
2020-07-28	1,644	1,663	1,631	1,638	202,000	1,638
2020-07-27	1,625	1,640	1,599	1,640	314,900	1,640
2020-07-22	1,680	1,696	1,646	1,646	415,100	1,646
2020-07-21	1,628	1,653	1,602	1,645	584,600	1,645
2020-07-20	1,590	1,646	1,580	1,635	547,300	1,635
2020-07-17	1,628	1,645	1,612	1,642	268,300	1,642
2020-07-16	1,650	1,682	1,627	1,635	695,100	1,635
2020-07-15	1,614	1,647	1,581	1,610	904,000	1,610
2020-07-14	1,523	1,539	1,507	1,534	268,500	1,534
2020-07-13	1,513	1,542	1,511	1,531	398,700	1,531
2020-07-10	1,523	1,523	1,475	1,479	438,400	1,479
2020-07-09	1,559	1,559	1,536	1,539	275,600	1,539
2020-07-08	1,565	1,592	1,563	1,567	205,800	1,567
2020-07-07	1,577	1,589	1,563	1,588	203,300	1,588
2020-07-06	1,552	1,585	1,542	1,584	330,700	1,584
2020-07-03	1,592	1,607	1,541	1,559	341,000	1,559
2020-07-02	1,557	1,587	1,544	1,569	371,500	1,569
2020-07-01	1,591	1,591	1,558	1,573	386,600	1,573
2020-06-30	1,584	1,617	1,568	1,570	496,600	1,570
2020-06-29	1,576	1,576	1,530	1,538	586,800	1,538
2020-06-26	1,619	1,619	1,572	1,588	363,200	1,588
2020-06-25	1,590	1,596	1,552	1,594	606,600	1,594
2020-06-24	1,646	1,658	1,607	1,619	484,800	1,619
2020-06-23	1,647	1,685	1,640	1,656	478,500	1,656
2020-06-22	1,642	1,658	1,624	1,628	416,300	1,628
2020-06-19	1,680	1,680	1,653	1,664	455,900	1,664
2020-06-18	1,635	1,663	1,631	1,663	295,900	1,663
2020-06-17	1,673	1,681	1,644	1,663	326,800	1,663
2020-06-16	1,622	1,676	1,611	1,667	483,500	1,667
2020-06-15	1,626	1,638	1,586	1,589	505,700	1,589
2020-06-12	1,601	1,633	1,572	1,621	593,500	1,621
2020-06-11	1,720	1,725	1,681	1,681	552,500	1,681
2020-06-10	1,734	1,755	1,717	1,749	493,700	1,749
2020-06-09	1,808	1,817	1,752	1,783	396,300	1,783
2020-06-08	1,777	1,805	1,760	1,800	502,600	1,800
2020-06-05	1,723	1,735	1,692	1,729	355,900	1,729
2020-06-04	1,770	1,775	1,692	1,705	482,300	1,705
2020-06-03	1,755	1,769	1,737	1,747	370,600	1,747
2020-06-02	1,706	1,741	1,694	1,724	381,300	1,724
2020-06-01	1,694	1,696	1,660	1,681	377,800	1,681
2020-05-29	1,711	1,731	1,692	1,705	916,700	1,705
2020-05-28	1,795	1,827	1,731	1,747	1,195,800	1,747
2020-05-27	1,716	1,842	1,700	1,817	996,800	1,817
2020-05-26	1,702	1,728	1,686	1,717	585,700	1,717
2020-05-25	1,689	1,712	1,684	1,704	531,300	1,704
2020-05-22	1,813	1,827	1,641	1,666	1,535,800	1,666
2020-05-21	1,660	1,718	1,660	1,693	731,200	1,693
2020-05-20	1,631	1,660	1,607	1,659	530,500	1,659
2020-05-19	1,672	1,707	1,640	1,648	497,200	1,648
2020-05-18	1,600	1,608	1,581	1,596	257,300	1,596
2020-05-15	1,582	1,598	1,563	1,571	436,800	1,571
2020-05-14	1,580	1,581	1,521	1,528	340,800	1,528
2020-05-13	1,577	1,608	1,560	1,597	270,500	1,597
2020-05-12	1,608	1,610	1,577	1,605	226,000	1,605
2020-05-11	1,624	1,629	1,586	1,607	350,200	1,607
2020-05-08	1,567	1,584	1,545	1,578	388,200	1,578
2020-05-07	1,630	1,634	1,540	1,552	457,500	1,552
2020-05-01	1,628	1,631	1,568	1,586	407,700	1,586
2020-04-30	1,600	1,670	1,600	1,632	759,500	1,632
2020-04-28	1,556	1,572	1,531	1,551	435,500	1,551
2020-04-27	1,539	1,559	1,518	1,553	313,600	1,553
2020-04-24	1,514	1,542	1,500	1,528	466,700	1,528
2020-04-23	1,447	1,495	1,440	1,492	549,800	1,492
2020-04-22	1,435	1,440	1,393	1,422	788,900	1,422
2020-04-21	1,443	1,502	1,436	1,489	470,900	1,489
2020-04-20	1,494	1,517	1,483	1,503	388,600	1,503
2020-04-17	1,531	1,540	1,492	1,505	424,900	1,505
2020-04-16	1,503	1,507	1,468	1,496	482,600	1,496
2020-04-15	1,551	1,561	1,508	1,529	684,800	1,529
2020-04-14	1,576	1,609	1,569	1,599	462,400	1,599
2020-04-13	1,640	1,645	1,594	1,602	371,800	1,602
2020-04-10	1,644	1,662	1,609	1,653	354,500	1,653
2020-04-09	1,703	1,704	1,654	1,668	657,000	1,668
2020-04-08	1,653	1,683	1,616	1,648	694,700	1,648
2020-04-07	1,654	1,666	1,608	1,643	514,100	1,643
2020-04-06	1,510	1,614	1,510	1,603	619,500	1,603
2020-04-03	1,613	1,664	1,532	1,550	795,700	1,550
2020-04-02	1,516	1,564	1,507	1,562	707,900	1,562
2020-04-01	1,550	1,585	1,506	1,519	747,300	1,519
2020-03-31	1,505	1,560	1,495	1,521	731,600	1,521
2020-03-30	1,490	1,511	1,423	1,508	615,500	1,508
2020-03-27	1,599	1,627	1,556	1,588	848,900	1,588
2020-03-26	1,571	1,646	1,524	1,571	828,900	1,571
2020-03-25	1,590	1,616	1,546	1,608	981,700	1,608
2020-03-24	1,445	1,511	1,408	1,459	713,600	1,459
2020-03-23	1,335	1,425	1,317	1,395	1,152,700	1,395
2020-03-19	1,314	1,357	1,263	1,336	1,182,100	1,336
2020-03-18	1,354	1,360	1,310	1,314	797,500	1,314
2020-03-17	1,277	1,391	1,262	1,356	808,600	1,356
2020-03-16	1,325	1,394	1,294	1,317	732,100	1,317
2020-03-13	1,281	1,383	1,262	1,324	962,300	1,324
2020-03-12	1,394	1,442	1,347	1,404	1,011,800	1,404
2020-03-11	1,471	1,542	1,452	1,454	1,157,400	1,454
2020-03-10	1,402	1,471	1,318	1,455	1,842,900	1,455
2020-03-09	1,530	1,535	1,380	1,408	1,930,900	1,408
2020-03-06	1,735	1,745	1,681	1,699	585,900	1,699
2020-03-05	1,797	1,815	1,771	1,787	523,400	1,787
2020-03-04	1,762	1,820	1,758	1,808	466,500	1,808
2020-03-03	1,842	1,872	1,792	1,810	639,700	1,810
2020-03-02	1,768	1,851	1,763	1,802	770,600	1,802
2020-02-28	1,791	1,832	1,764	1,802	701,500	1,802
2020-02-27	1,895	1,906	1,843	1,862	571,000	1,862
2020-02-26	1,905	1,922	1,872	1,913	665,500	1,913
2020-02-25	1,910	1,960	1,907	1,951	498,800	1,951
2020-02-21	2,022	2,032	2,007	2,027	444,100	2,027
2020-02-20	2,018	2,039	1,996	2,000	591,000	2,000
2020-02-19	1,980	1,988	1,962	1,978	353,400	1,978
2020-02-18	1,990	1,995	1,963	1,967	457,300	1,967
2020-02-17	2,010	2,041	2,000	2,019	449,000	2,019
2020-02-14	2,081	2,092	2,026	2,041	961,300	2,041
2020-02-13	2,155	2,161	2,107	2,131	622,000	2,131
2020-02-12	2,144	2,147	2,113	2,131	387,800	2,131
2020-02-10	2,127	2,154	2,127	2,150	298,900	2,150
2020-02-07	2,168	2,185	2,148	2,177	245,300	2,177
2020-02-06	2,192	2,206	2,170	2,181	429,700	2,181
2020-02-05	2,138	2,148	2,118	2,126	347,300	2,126
2020-02-04	2,073	2,118	2,071	2,108	418,600	2,108
2020-02-03	2,085	2,122	2,072	2,109	348,900	2,109
2020-01-31	2,131	2,168	2,131	2,141	269,500	2,141
2020-01-30	2,170	2,170	2,124	2,141	377,200	2,141
2020-01-29	2,191	2,196	2,169	2,182	246,000	2,182
2020-01-28	2,174	2,189	2,150	2,176	576,200	2,176
2020-01-27	2,239	2,252	2,219	2,220	376,500	2,220
2020-01-24	2,302	2,304	2,264	2,304	330,500	2,304
2020-01-23	2,305	2,313	2,266	2,301	437,100	2,301
2020-01-22	2,376	2,395	2,328	2,348	483,500	2,348
2020-01-21	2,425	2,435	2,399	2,400	224,400	2,400
2020-01-20	2,428	2,451	2,425	2,436	160,500	2,436
2020-01-17	2,420	2,443	2,412	2,430	191,600	2,430
2020-01-16	2,444	2,455	2,411	2,425	254,400	2,425
2020-01-15	2,452	2,459	2,431	2,444	298,600	2,444
2020-01-14	2,532	2,532	2,448	2,470	436,600	2,470
2020-01-10	2,535	2,543	2,501	2,529	365,100	2,529
2020-01-09	2,595	2,604	2,531	2,558	593,300	2,558
2020-01-08	2,638	2,664	2,594	2,642	563,000	2,642
2020-01-07	2,608	2,631	2,582	2,631	371,100	2,631
2020-01-06	2,532	2,616	2,530	2,602	586,400	2,602

分割・併合履歴：なし