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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,246	2,259	2,234	2,248	140,900	2,248
2021-12-29	2,227	2,260	2,220	2,256	221,600	2,256
2021-12-28	2,234	2,234	2,190	2,223	374,900	2,223
2021-12-27	2,220	2,227	2,186	2,199	644,500	2,199
2021-12-24	2,312	2,312	2,263	2,271	133,000	2,271
2021-12-23	2,275	2,300	2,274	2,300	160,100	2,300
2021-12-22	2,243	2,266	2,240	2,255	187,600	2,255
2021-12-21	2,258	2,259	2,226	2,238	191,400	2,238
2021-12-20	2,294	2,297	2,236	2,240	269,400	2,240
2021-12-17	2,353	2,371	2,317	2,331	374,700	2,331
2021-12-16	2,340	2,358	2,319	2,340	215,300	2,340
2021-12-15	2,324	2,342	2,305	2,325	168,700	2,325
2021-12-14	2,305	2,325	2,301	2,314	222,500	2,314
2021-12-13	2,370	2,375	2,308	2,310	209,300	2,310
2021-12-10	2,370	2,394	2,335	2,340	355,200	2,340
2021-12-09	2,365	2,389	2,339	2,346	449,400	2,346
2021-12-08	2,358	2,382	2,345	2,365	266,700	2,365
2021-12-07	2,305	2,338	2,298	2,338	254,300	2,338
2021-12-06	2,254	2,282	2,243	2,262	240,900	2,262
2021-12-03	2,223	2,256	2,205	2,250	472,300	2,250
2021-12-02	2,245	2,269	2,206	2,226	305,500	2,226
2021-12-01	2,210	2,285	2,210	2,256	315,400	2,256
2021-11-30	2,276	2,307	2,220	2,225	403,000	2,225
2021-11-29	2,224	2,249	2,195	2,226	440,800	2,226
2021-11-26	2,346	2,346	2,271	2,294	381,600	2,294
2021-11-25	2,345	2,398	2,341	2,386	343,400	2,386
2021-11-24	2,288	2,350	2,283	2,334	644,400	2,334
2021-11-22	2,217	2,265	2,211	2,238	711,300	2,238
2021-11-19	2,248	2,289	2,230	2,287	456,300	2,287
2021-11-18	2,317	2,322	2,177	2,218	1,085,500	2,218
2021-11-17	2,385	2,400	2,349	2,349	260,300	2,349
2021-11-16	2,391	2,430	2,383	2,392	382,700	2,392
2021-11-15	2,368	2,376	2,342	2,373	278,400	2,373
2021-11-12	2,359	2,392	2,342	2,357	273,600	2,357
2021-11-11	2,364	2,395	2,331	2,344	567,800	2,344
2021-11-10	2,345	2,454	2,336	2,401	885,800	2,401
2021-11-09	2,305	2,333	2,301	2,301	278,900	2,301
2021-11-08	2,329	2,368	2,305	2,305	362,000	2,305
2021-11-05	2,320	2,323	2,288	2,305	330,500	2,305
2021-11-04	2,358	2,370	2,326	2,365	510,000	2,365
2021-11-02	2,399	2,412	2,360	2,360	401,100	2,360
2021-11-01	2,362	2,389	2,336	2,368	391,000	2,368
2021-10-29	2,393	2,410	2,330	2,333	403,000	2,333
2021-10-28	2,440	2,445	2,381	2,392	1,124,600	2,392
2021-10-27	2,522	2,532	2,469	2,480	338,600	2,480
2021-10-26	2,500	2,545	2,476	2,518	263,800	2,518
2021-10-25	2,451	2,489	2,447	2,474	237,800	2,474
2021-10-22	2,459	2,475	2,433	2,454	333,600	2,454
2021-10-21	2,507	2,541	2,480	2,482	474,300	2,482
2021-10-20	2,549	2,565	2,493	2,497	333,800	2,497
2021-10-19	2,542	2,550	2,501	2,523	279,900	2,523
2021-10-18	2,466	2,554	2,462	2,543	345,900	2,543
2021-10-15	2,453	2,468	2,413	2,459	459,400	2,459
2021-10-14	2,479	2,480	2,377	2,407	721,700	2,407
2021-10-13	2,573	2,579	2,509	2,515	427,200	2,515
2021-10-12	2,563	2,598	2,557	2,573	325,200	2,573
2021-10-11	2,506	2,563	2,505	2,550	393,900	2,550
2021-10-08	2,609	2,611	2,455	2,467	944,300	2,467
2021-10-07	2,586	2,598	2,515	2,559	731,200	2,559
2021-10-06	2,618	2,695	2,605	2,636	697,100	2,636
2021-10-05	2,588	2,607	2,529	2,580	662,400	2,580
2021-10-04	2,594	2,622	2,530	2,538	419,700	2,538
2021-10-01	2,540	2,573	2,492	2,516	585,500	2,516
2021-09-30	2,608	2,627	2,533	2,541	512,700	2,541
2021-09-29	2,559	2,587	2,522	2,578	552,400	2,578
2021-09-28	2,559	2,586	2,552	2,585	534,200	2,585
2021-09-27	2,497	2,543	2,493	2,535	509,100	2,535
2021-09-24	2,470	2,492	2,454	2,468	521,000	2,468
2021-09-22	2,380	2,405	2,361	2,397	376,400	2,397
2021-09-21	2,331	2,383	2,322	2,372	442,700	2,372
2021-09-17	2,419	2,441	2,393	2,429	430,100	2,429
2021-09-16	2,448	2,467	2,414	2,429	442,500	2,429
2021-09-15	2,430	2,435	2,380	2,400	369,800	2,400
2021-09-14	2,395	2,456	2,389	2,454	578,000	2,454
2021-09-13	2,320	2,349	2,316	2,349	324,900	2,349
2021-09-10	2,332	2,335	2,302	2,317	378,500	2,317
2021-09-09	2,311	2,324	2,292	2,310	227,900	2,310
2021-09-08	2,310	2,340	2,292	2,320	371,500	2,320
2021-09-07	2,255	2,303	2,231	2,298	602,700	2,298
2021-09-06	2,265	2,274	2,210	2,226	708,300	2,226
2021-09-03	2,263	2,277	2,245	2,257	481,700	2,257
2021-09-02	2,222	2,240	2,211	2,215	303,300	2,215
2021-09-01	2,229	2,251	2,218	2,225	353,300	2,225
2021-08-31	2,180	2,204	2,177	2,188	405,000	2,188
2021-08-30	2,209	2,234	2,188	2,209	565,400	2,209
2021-08-27	2,131	2,147	2,107	2,144	485,500	2,144
2021-08-26	2,216	2,225	2,172	2,181	300,500	2,181
2021-08-25	2,208	2,238	2,179	2,182	399,800	2,182
2021-08-24	2,166	2,196	2,146	2,174	627,600	2,174
2021-08-23	2,145	2,148	2,116	2,126	488,500	2,126
2021-08-20	2,099	2,123	2,080	2,107	556,700	2,107
2021-08-19	2,194	2,200	2,122	2,130	886,900	2,130
2021-08-18	2,251	2,292	2,187	2,267	831,600	2,267
2021-08-17	2,410	2,424	2,285	2,285	675,700	2,285
2021-08-16	2,450	2,464	2,402	2,435	388,500	2,435
2021-08-13	2,522	2,544	2,459	2,478	425,300	2,478
2021-08-12	2,598	2,630	2,529	2,540	428,600	2,540
2021-08-11	2,622	2,644	2,542	2,548	844,800	2,548
2021-08-10	2,838	2,900	2,611	2,630	1,054,300	2,630
2021-08-06	2,676	2,825	2,646	2,811	739,100	2,811
2021-08-05	2,624	2,685	2,620	2,676	524,000	2,676
2021-08-04	2,626	2,664	2,616	2,655	419,100	2,655
2021-08-03	2,575	2,599	2,562	2,592	118,500	2,592
2021-08-02	2,574	2,608	2,563	2,608	210,200	2,608
2021-07-30	2,532	2,561	2,532	2,538	219,500	2,538
2021-07-29	2,541	2,549	2,512	2,549	220,200	2,549
2021-07-28	2,484	2,531	2,473	2,530	209,700	2,530
2021-07-27	2,515	2,539	2,503	2,526	175,200	2,526
2021-07-26	2,492	2,504	2,468	2,476	147,700	2,476
2021-07-21	2,458	2,476	2,436	2,437	249,600	2,437
2021-07-20	2,443	2,454	2,396	2,398	379,100	2,398
2021-07-19	2,540	2,540	2,485	2,501	244,500	2,501
2021-07-16	2,584	2,595	2,565	2,587	277,700	2,587
2021-07-15	2,582	2,612	2,580	2,597	188,100	2,597
2021-07-14	2,599	2,634	2,597	2,603	261,300	2,603
2021-07-13	2,566	2,608	2,555	2,587	318,000	2,587
2021-07-12	2,568	2,568	2,519	2,542	377,900	2,542
2021-07-09	2,474	2,488	2,452	2,484	426,600	2,484
2021-07-08	2,544	2,557	2,517	2,528	526,500	2,528
2021-07-07	2,569	2,588	2,555	2,585	351,300	2,585
2021-07-06	2,604	2,663	2,585	2,642	392,900	2,642
2021-07-05	2,562	2,568	2,535	2,554	184,100	2,554
2021-07-02	2,574	2,622	2,565	2,591	358,300	2,591
2021-07-01	2,597	2,600	2,510	2,534	262,900	2,534
2021-06-30	2,539	2,563	2,522	2,547	366,800	2,547
2021-06-29	2,533	2,533	2,484	2,506	359,100	2,506
2021-06-28	2,528	2,555	2,518	2,550	205,800	2,550
2021-06-25	2,515	2,535	2,507	2,524	269,400	2,524
2021-06-24	2,465	2,508	2,447	2,494	173,400	2,494
2021-06-23	2,432	2,481	2,421	2,481	224,600	2,481
2021-06-22	2,420	2,465	2,393	2,445	331,600	2,445
2021-06-21	2,342	2,360	2,325	2,337	279,800	2,337
2021-06-18	2,470	2,471	2,388	2,390	462,500	2,390
2021-06-17	2,507	2,526	2,482	2,502	190,600	2,502
2021-06-16	2,463	2,524	2,462	2,505	279,700	2,505
2021-06-15	2,434	2,460	2,424	2,455	124,200	2,455
2021-06-14	2,475	2,478	2,438	2,448	128,600	2,448
2021-06-11	2,448	2,478	2,425	2,474	199,500	2,474
2021-06-10	2,443	2,474	2,431	2,448	144,500	2,448
2021-06-09	2,470	2,496	2,457	2,464	138,100	2,464
2021-06-08	2,428	2,459	2,415	2,457	165,500	2,457
2021-06-07	2,455	2,463	2,419	2,435	229,800	2,435
2021-06-04	2,508	2,511	2,457	2,470	401,700	2,470
2021-06-03	2,379	2,460	2,375	2,458	370,400	2,458
2021-06-02	2,365	2,396	2,353	2,374	365,500	2,374
2021-06-01	2,300	2,342	2,281	2,332	274,800	2,332
2021-05-31	2,310	2,310	2,258	2,281	221,900	2,281
2021-05-28	2,306	2,343	2,300	2,330	217,800	2,330
2021-05-27	2,350	2,350	2,264	2,264	525,900	2,264
2021-05-26	2,312	2,364	2,307	2,350	229,500	2,350
2021-05-25	2,362	2,367	2,330	2,348	167,400	2,348
2021-05-24	2,371	2,394	2,349	2,354	149,100	2,354
2021-05-21	2,353	2,376	2,343	2,353	264,300	2,353
2021-05-20	2,410	2,411	2,376	2,387	195,200	2,387
2021-05-19	2,487	2,492	2,440	2,448	194,000	2,448
2021-05-18	2,442	2,497	2,440	2,483	203,700	2,483
2021-05-17	2,409	2,428	2,387	2,416	151,600	2,416
2021-05-14	2,417	2,432	2,374	2,395	256,500	2,395
2021-05-13	2,450	2,470	2,383	2,398	254,000	2,398
2021-05-12	2,501	2,528	2,423	2,434	348,100	2,434
2021-05-11	2,553	2,576	2,491	2,520	416,600	2,520
2021-05-10	2,585	2,625	2,567	2,603	357,300	2,603
2021-05-07	2,488	2,547	2,476	2,538	240,800	2,538
2021-05-06	2,449	2,510	2,432	2,497	456,600	2,497
2021-04-30	2,362	2,393	2,348	2,349	185,400	2,349
2021-04-28	2,337	2,362	2,328	2,351	146,200	2,351
2021-04-27	2,338	2,357	2,317	2,337	178,800	2,337
2021-04-26	2,371	2,375	2,347	2,348	159,100	2,348
2021-04-23	2,399	2,399	2,355	2,375	183,300	2,375
2021-04-22	2,409	2,426	2,383	2,395	209,900	2,395
2021-04-21	2,364	2,383	2,325	2,380	377,100	2,380
2021-04-20	2,422	2,437	2,402	2,431	240,900	2,431
2021-04-19	2,445	2,459	2,426	2,440	198,600	2,440
2021-04-16	2,499	2,500	2,451	2,474	319,600	2,474
2021-04-15	2,389	2,473	2,389	2,454	520,100	2,454
2021-04-14	2,357	2,362	2,323	2,346	287,000	2,346
2021-04-13	2,369	2,402	2,360	2,370	255,900	2,370
2021-04-12	2,411	2,420	2,378	2,385	407,900	2,385
2021-04-09	2,439	2,451	2,425	2,432	263,900	2,432
2021-04-08	2,521	2,528	2,455	2,462	261,800	2,462
2021-04-07	2,523	2,540	2,498	2,525	255,800	2,525
2021-04-06	2,557	2,561	2,500	2,534	233,200	2,534
2021-04-05	2,567	2,605	2,550	2,584	181,300	2,584
2021-04-02	2,661	2,665	2,552	2,579	222,700	2,579
2021-04-01	2,641	2,666	2,611	2,627	236,800	2,627
2021-03-31	2,652	2,684	2,616	2,637	376,100	2,637
2021-03-30	2,640	2,712	2,618	2,696	474,200	2,696
2021-03-29	2,750	2,766	2,691	2,715	607,000	2,715
2021-03-26	2,702	2,728	2,689	2,700	454,800	2,700
2021-03-25	2,626	2,682	2,626	2,652	399,900	2,652
2021-03-24	2,603	2,611	2,532	2,576	511,900	2,576
2021-03-23	2,700	2,720	2,653	2,653	353,400	2,653
2021-03-22	2,663	2,741	2,653	2,720	477,400	2,720
2021-03-19	2,602	2,658	2,590	2,650	662,600	2,650
2021-03-18	2,682	2,689	2,645	2,686	339,400	2,686
2021-03-17	2,694	2,710	2,665	2,683	286,900	2,683
2021-03-16	2,740	2,760	2,704	2,724	318,700	2,724
2021-03-15	2,715	2,767	2,703	2,746	299,000	2,746
2021-03-12	2,691	2,720	2,644	2,715	445,100	2,715
2021-03-11	2,704	2,727	2,649	2,651	415,200	2,651
2021-03-10	2,696	2,703	2,627	2,664	494,000	2,664
2021-03-09	2,700	2,735	2,679	2,729	401,500	2,729
2021-03-08	2,699	2,747	2,687	2,705	523,400	2,705
2021-03-05	2,593	2,654	2,563	2,640	820,500	2,640
2021-03-04	2,561	2,593	2,516	2,543	334,400	2,543
2021-03-03	2,534	2,560	2,495	2,554	317,700	2,554
2021-03-02	2,590	2,599	2,495	2,520	529,900	2,520
2021-03-01	2,568	2,607	2,550	2,606	295,500	2,606
2021-02-26	2,576	2,603	2,548	2,552	436,800	2,552
2021-02-25	2,620	2,664	2,601	2,602	519,200	2,602
2021-02-24	2,535	2,550	2,520	2,527	376,400	2,527
2021-02-22	2,501	2,511	2,463	2,485	289,500	2,485
2021-02-19	2,471	2,499	2,435	2,473	368,300	2,473
2021-02-18	2,582	2,582	2,506	2,521	530,400	2,521
2021-02-17	2,573	2,606	2,563	2,597	304,600	2,597
2021-02-16	2,583	2,622	2,551	2,573	308,200	2,573
2021-02-15	2,558	2,618	2,541	2,576	486,000	2,576
2021-02-12	2,599	2,612	2,493	2,509	665,400	2,509
2021-02-10	2,402	2,477	2,381	2,386	458,500	2,386
2021-02-09	2,413	2,422	2,359	2,365	265,400	2,365
2021-02-08	2,309	2,385	2,300	2,374	343,000	2,374
2021-02-05	2,308	2,310	2,269	2,278	318,200	2,278
2021-02-04	2,300	2,330	2,289	2,320	192,500	2,320
2021-02-03	2,260	2,288	2,244	2,280	226,600	2,280
2021-02-02	2,255	2,278	2,218	2,253	291,200	2,253
2021-02-01	2,282	2,282	2,233	2,237	464,300	2,237
2021-01-29	2,350	2,370	2,313	2,315	499,000	2,315
2021-01-28	2,349	2,413	2,330	2,370	1,015,000	2,370
2021-01-27	2,354	2,384	2,331	2,381	485,200	2,381
2021-01-26	2,303	2,317	2,243	2,267	262,400	2,267
2021-01-25	2,314	2,348	2,314	2,321	235,700	2,321
2021-01-22	2,290	2,347	2,280	2,305	320,300	2,305
2021-01-21	2,311	2,356	2,304	2,319	464,200	2,319
2021-01-20	2,249	2,295	2,230	2,292	375,100	2,292
2021-01-19	2,174	2,235	2,152	2,214	340,800	2,214
2021-01-18	2,171	2,202	2,159	2,193	297,100	2,193
2021-01-15	2,231	2,269	2,199	2,207	465,100	2,207
2021-01-14	2,150	2,180	2,127	2,159	538,800	2,159
2021-01-13	2,083	2,207	2,083	2,186	582,500	2,186
2021-01-12	2,021	2,069	2,011	2,060	363,100	2,060
2021-01-08	1,982	2,022	1,960	2,002	314,800	2,002
2021-01-07	1,988	2,032	1,978	1,985	456,900	1,985
2021-01-06	1,860	1,983	1,860	1,958	608,300	1,958
2021-01-05	1,808	1,845	1,808	1,840	138,300	1,840
2021-01-04	1,849	1,853	1,793	1,829	177,400	1,829

分割・併合履歴：なし