6824 新コスモス電機(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
2021-12-032,1262,1262,0802,1082,0002,108
2021-12-022,0262,1552,0252,1182,9002,118
2021-12-012,0412,0412,0212,0274002,027
2021-11-302,0502,0502,0352,0503,2002,050
2021-11-292,0002,0411,9992,0371,5002,037
2021-11-262,0152,0151,9982,0093,6002,009
2021-11-252,0112,0312,0052,0152,1002,015
2021-11-242,0262,0262,0092,0091,4002,009
2021-11-222,0542,0692,0462,0514,3002,051
2021-11-192,0772,0772,0712,0715002,071
2021-11-182,0892,0892,0502,0632,7002,063
2021-11-172,0762,0932,0582,0803,9002,080
2021-11-162,1502,1502,0502,0776,1002,077
2021-11-152,1002,2002,1002,20011,1002,200
2021-11-122,0802,0802,0792,0793002,079
2021-11-112,0792,0802,0792,0806002,080
2021-11-102,0762,0792,0552,0792,8002,079
2021-11-092,0442,0492,0302,0491,5002,049
2021-11-082,0802,0802,0062,0252,7002,025
2021-11-051,9992,0051,9872,00020,1002,000
2021-11-041,9991,9991,9711,9711,2001,971
2021-11-021,9941,9941,9901,9909001,990
2021-11-011,9992,0001,9851,9854,9001,985
2021-10-291,9851,9881,9801,9882,7001,988
2021-10-281,9901,9901,9831,9845001,984
2021-10-271,9851,9901,9851,9901,8001,990
2021-10-261,9811,9901,9811,9851,1001,985
2021-10-251,9861,9861,9821,9821,1001,982
2021-10-221,9851,9881,9851,9883001,988
2021-10-211,9901,9901,9801,9851,5001,985
2021-10-202,0052,0052,0002,0011,3002,001
2021-10-191,9501,9911,9501,9822,2001,982
2021-10-181,9901,9901,9701,9721,0001,972
2021-10-152,0102,0101,9972,0004002,000
2021-10-141,9702,0101,9502,0104,9002,010
2021-10-131,9701,9701,9601,97024,3001,970
2021-10-122,0622,0621,9661,9788,3001,978
2021-10-112,0792,0792,0702,0701,8002,070
2021-10-082,0812,0912,0712,0796,2002,079
2021-10-072,1002,1002,0802,0808002,080
2021-10-062,1122,1122,1002,1002,5002,100
2021-10-052,1012,1102,1002,1101,9002,110
2021-10-042,1072,1222,1012,1011,6002,101
2021-10-012,1002,1342,1002,1343,4002,134
2021-09-302,1412,1412,1412,1411,8002,141
2021-09-292,1282,1282,1252,1257002,125
2021-09-282,1102,1502,1102,1283,8002,128
2021-09-272,1352,1502,1092,1099002,109
2021-09-242,1092,1242,1052,1051,9002,105
2021-09-222,1332,1332,1012,1011,1002,101
2021-09-212,1172,1502,1002,1501,4002,150
2021-09-172,1982,1982,1222,1222,3002,122
2021-09-162,1992,1992,1542,1851,6002,185
2021-09-152,1902,1902,1892,1896002,189
2021-09-142,1862,1862,1712,1752,0002,175
2021-09-132,1902,1902,1902,1908002,190
2021-09-102,2142,2142,1852,1852,6002,185
2021-09-092,1992,2052,1952,2002,4002,200
2021-09-082,1962,1992,1772,1992,7002,199
2021-09-072,1902,1902,1752,1753002,175
2021-09-062,1812,2142,1782,1801,3002,180
2021-09-032,2102,2102,1792,1904,3002,190
2021-09-022,1662,1662,1602,1605002,160
2021-09-012,1632,1852,1532,1532,0002,153
2021-08-312,2002,2002,1632,1632,5002,163
2021-08-302,2342,2342,2082,2242,0002,224
2021-08-272,1812,2002,1812,1901,2002,190
2021-08-262,1492,1972,1492,1979002,197
2021-08-252,1352,1352,1352,1351002,135
2021-08-242,1222,1302,1222,1305002,130
2021-08-232,1202,1212,1202,1216002,121
2021-08-202,1372,1372,1002,1201,7002,120
2021-08-192,1722,1722,1502,1505,8002,150
2021-08-182,1742,1742,1502,1502,0002,150
2021-08-172,1862,1862,1422,1792,1002,179
2021-08-162,2032,2082,1912,1911,2002,191
2021-08-132,2152,2182,2002,2001,1002,200
2021-08-122,2492,2492,2042,2281,7002,228
2021-08-112,3002,3002,1802,2305,3002,230
2021-08-102,2502,3002,2402,2989,8002,298
2021-08-062,1632,2392,1632,2393,9002,239
2021-08-052,1702,1892,1602,1891,7002,189
2021-08-042,1762,1902,1362,1602,8002,160
2021-08-032,1802,1802,1762,1766002,176
2021-08-022,1702,2002,1502,18010,3002,180
2021-07-302,1452,1452,1252,1273,4002,127
2021-07-292,1782,2002,1252,1454,7002,145
2021-07-282,1512,1802,1512,1751,7002,175
2021-07-272,1392,1682,1392,1671,0002,167
2021-07-262,1472,1472,1252,1251,1002,125
2021-07-212,1532,1532,1532,1531002,153
2021-07-202,1482,1482,1192,1191,2002,119
2021-07-192,0992,1302,0912,1301,0002,130
2021-07-162,1032,1092,0872,0872,6002,087
2021-07-152,1052,1182,1032,1031,4002,103
2021-07-142,1112,1242,1112,1142,9002,114
2021-07-132,2062,2062,1222,1225,2002,122
2021-07-122,1362,1652,1362,1629,7002,162
2021-07-092,1182,1182,0732,0942,8002,094
2021-07-082,1592,1592,1252,1252,0002,125
2021-07-072,1002,1812,1002,1401,7002,140
2021-07-062,0922,1002,0922,1002,3002,100
2021-07-052,0572,0922,0572,0922,1002,092
2021-07-022,0592,0792,0502,0553,4002,055
2021-07-012,0562,0642,0502,0508002,050
2021-06-302,0592,0662,0592,0657,5002,065
2021-06-292,0872,0882,0702,0851,4002,085
2021-06-282,1002,1002,0402,0508,6002,050
2021-06-252,1182,1182,1002,1002,3002,100
2021-06-242,1082,1102,1002,1092,0002,109
2021-06-232,1112,1232,1092,1106,2002,110
2021-06-222,1502,1522,1062,10610,6002,106
2021-06-212,1512,1992,1502,1509,8002,150
2021-06-182,1542,1702,1532,17010,7002,170
2021-06-172,1702,1702,1702,1701002,170
2021-06-162,1652,1752,1652,17511,5002,175
2021-06-152,1602,1692,1602,1657,5002,165
2021-06-142,1602,1602,1462,15013,6002,150
2021-06-112,1752,1752,1602,1608002,160
2021-06-102,1922,1922,1612,1751,7002,175
2021-06-092,1852,1982,1852,1987002,198
2021-06-082,1792,1792,1752,1752002,175
2021-06-072,2002,2002,1502,1791,7002,179
2021-06-042,1642,2142,1642,1993002,199
2021-06-032,2302,2302,1672,1931,8002,193
2021-06-022,2492,2492,2272,2279002,227
2021-06-012,2942,2942,2272,2433,0002,243
2021-05-312,1802,2492,1712,2227,6002,222
2021-05-282,1002,1392,1002,1372,4002,137
2021-05-272,1222,1302,0302,1005,5002,100
2021-05-262,1102,1292,1102,1221,3002,122
2021-05-252,1172,1172,0992,1002,7002,100
2021-05-242,1412,1412,1012,1021,0002,102
2021-05-212,1112,1112,0902,09126,5002,091
2021-05-202,1322,1322,1202,1206,0002,120
2021-05-192,1502,1502,1492,1494002,149
2021-05-182,1502,1652,1452,1509,7002,150
2021-05-172,1502,1552,1492,1555,9002,155
2021-05-142,1522,2052,1312,1515,2002,151
2021-05-132,1802,2202,1612,2002,2002,200
2021-05-122,2802,2802,1302,1804,2002,180
2021-05-112,2882,2932,2842,2934002,293
2021-05-102,3172,3382,2952,3002,1002,300
2021-05-072,3062,3142,3002,3141,5002,314
2021-05-062,3002,3092,2962,3098002,309
2021-04-302,3192,3192,3002,3002,7002,300
2021-04-282,3452,3452,3002,3194,0002,319
2021-04-272,3632,3632,3552,3551,1002,355
2021-04-262,4152,4152,3562,3633,7002,363
2021-04-232,4332,4332,4182,4191,2002,419
2021-04-222,4782,4782,4332,4345,1002,434
2021-04-212,4752,4752,4162,4283,2002,428
2021-04-202,4632,4902,4052,4255,2002,425
2021-04-192,4572,4782,4002,4705,1002,470
2021-04-162,4692,4692,3712,4163,0002,416
2021-04-152,4102,4302,3662,4301,7002,430
2021-04-142,3322,4102,3012,4077,7002,407
2021-04-132,4222,4222,3802,3803,0002,380
2021-04-122,4802,4802,4122,4222,2002,422
2021-04-092,5202,5202,4002,4867,4002,486
2021-04-082,6502,6502,4632,50212,2002,502
2021-04-072,4842,6452,4842,64517,3002,645
2021-04-062,4892,5052,4362,47411,1002,474
2021-04-052,4202,4662,4102,42520,8002,425
2021-04-022,2802,2802,2532,2706002,270
2021-04-012,2982,2982,2702,2708002,270
2021-03-312,3132,3132,3002,3001,9002,300
2021-03-302,2472,2682,2462,2671,7002,267
2021-03-292,2602,2642,2502,2502,2002,250
2021-03-262,3002,3002,2502,2532,3002,253
2021-03-252,2502,2582,2502,2581,3002,258
2021-03-242,2552,2652,2482,2481,7002,248
2021-03-232,3072,3072,2512,2712,5002,271
2021-03-222,3112,3112,2822,3113,5002,311
2021-03-192,2502,3182,2402,3188,5002,318
2021-03-182,3292,4122,2452,26213,0002,262
2021-03-172,2552,2932,2412,2931,6002,293
2021-03-162,2542,2542,2342,2481,3002,248
2021-03-152,2602,2602,2142,2313,3002,231
2021-03-122,3322,3322,2602,2605,0002,260
2021-03-112,2892,2902,2722,2842,8002,284
2021-03-102,2952,2952,2722,2721,8002,272
2021-03-092,2762,2852,2662,2852,3002,285
2021-03-082,3482,3492,2502,2508,8002,250
2021-03-052,2002,3292,2002,3072,7002,307
2021-03-042,2212,2322,2002,2007,1002,200
2021-03-032,2502,2502,2402,2407002,240
2021-03-022,3352,3352,2462,2715,0002,271
2021-03-012,2662,3992,2232,28523,2002,285
2021-02-262,2002,2442,2002,2215,6002,221
2021-02-252,2032,2102,2002,2062,1002,206
2021-02-242,2582,2582,2112,2112,1002,211
2021-02-222,2112,2452,2002,2456,4002,245
2021-02-192,2252,2252,1642,2199,2002,219
2021-02-182,3082,3082,2022,2303,9002,230
2021-02-172,3102,3602,3002,3087,6002,308
2021-02-162,2602,3442,2602,30728,0002,307
2021-02-152,1982,1982,1262,16022,1002,160
2021-02-122,2012,2012,0632,1555,4002,155
2021-02-102,2802,2802,1782,2172,4002,217
2021-02-092,3292,3292,2452,2822,3002,282
2021-02-082,3892,3892,2802,2932,1002,293
2021-02-052,4102,4202,2912,3893,5002,389
2021-02-042,4532,4602,4102,4104,5002,410
2021-02-032,2662,4652,2652,4038,4002,403
2021-02-022,2202,2372,2102,2252,0002,225
2021-02-012,2002,2312,1802,2293,8002,229
2021-01-292,2222,2222,1792,1915,7002,191
2021-01-282,3012,3012,2112,2226,2002,222
2021-01-272,3352,3352,2992,3104,0002,310
2021-01-262,3452,3592,3012,3147,6002,314
2021-01-252,4002,4002,3062,3306,1002,330
2021-01-222,4052,4192,3762,3896,8002,389
2021-01-212,4002,4422,4002,4153,2002,415
2021-01-202,4372,4462,4162,4174,1002,417
2021-01-192,5202,5282,4352,4407,9002,440
2021-01-182,5112,5132,4002,47018,9002,470
2021-01-152,5522,5522,3612,41136,0002,411
2021-01-143,2853,2852,5502,552246,5002,552
2021-01-132,3552,7812,3552,78122,4002,781
2021-01-122,1602,3892,1602,28112,7002,281
2021-01-082,0932,1292,0902,1146,6002,114
2021-01-072,0802,0892,0612,0812,2002,081
2021-01-062,0812,0982,0812,0841,0002,084
2021-01-052,0892,0972,0652,0942,5002,094
2021-01-042,1492,1492,0312,0654,1002,065

分割・併合履歴 : なし