6824 新コスモス電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,0522,0522,0522,0521002,052
2022-09-272,0182,0321,9132,0322,0002,032
2022-09-262,0202,0202,0152,0156002,015
2022-09-222,0992,0992,0492,0491,0002,049
2022-09-212,1002,1002,0772,0773002,077
2022-09-202,1182,1182,1182,1181002,118
2022-09-162,0662,0862,0662,0689002,068
2022-09-152,1962,1962,1262,1661,5002,166
2022-09-142,1302,2002,1302,1963,6002,196
2022-09-13---2,050-2,050
2022-09-122,1002,1002,0242,0502,7002,050
2022-09-092,0902,0902,0342,0601,0002,060
2022-09-082,1002,1002,0502,0505002,050
2022-09-072,0102,0102,0102,0102002,010
2022-09-062,0242,0242,0012,0015002,001
2022-09-052,0492,0492,0002,0001,1002,000
2022-09-022,0472,2302,0472,0596,4002,059
2022-09-012,0092,0092,0092,0094002,009
2022-08-312,0222,0222,0002,0002,9002,000
2022-08-301,9502,0091,9502,0001,2002,000
2022-08-291,9101,9381,9031,9336001,933
2022-08-261,9201,9201,9201,9204001,920
2022-08-251,9121,9121,9121,9121001,912
2022-08-24---1,905-1,905
2022-08-231,9051,9051,9051,9056001,905
2022-08-221,9451,9451,9451,9452001,945
2022-08-191,9281,9381,9281,9383001,938
2022-08-18---1,938-1,938
2022-08-17---1,938-1,938
2022-08-161,8901,9491,8901,9383001,938
2022-08-151,9501,9501,8801,9141,1001,914
2022-08-121,9451,9501,9441,9505001,950
2022-08-101,9621,9791,9051,9052,0001,905
2022-08-091,9211,9431,9211,9435001,943
2022-08-081,9131,9501,9031,9031,4001,903
2022-08-051,9201,9201,9201,9201001,920
2022-08-04---1,932-1,932
2022-08-031,9321,9321,9321,9321001,932
2022-08-021,8921,8931,8921,8923001,892
2022-08-011,9641,9701,8771,87711,2001,877
2022-07-291,9061,9251,9051,9253,5001,925
2022-07-281,8851,9061,8851,8971,4001,897
2022-07-271,8711,8711,8711,8716001,871
2022-07-261,7811,8711,7811,8712,1001,871
2022-07-251,8211,8211,7411,8212,2001,821
2022-07-221,7991,8351,7991,8355001,835
2022-07-211,8201,8391,7611,8391,1001,839
2022-07-201,8691,9001,8501,9001,7001,900
2022-07-191,8781,8801,8781,8802001,880
2022-07-151,8201,8431,8201,8405001,840
2022-07-14---1,820-1,820
2022-07-131,8111,8201,8111,8206001,820
2022-07-121,8561,8991,8011,8205,4001,820
2022-07-111,8041,8201,8041,81911,7001,819
2022-07-081,7701,7791,7601,7682,3001,768
2022-07-071,7221,7631,7221,7633,3001,763
2022-07-061,6961,7201,6961,7201,5001,720
2022-07-051,6901,7261,6901,7153,1001,715
2022-07-041,7021,7021,6761,6901,8001,690
2022-07-011,6531,6981,6531,6628001,662
2022-06-301,7001,7041,6651,6903,3001,690
2022-06-291,6991,7101,6991,7102,3001,710
2022-06-281,7061,7061,6991,7068001,706
2022-06-271,6801,6831,6671,6801,5001,680
2022-06-241,6741,6811,6701,6805001,680
2022-06-231,6991,7091,6961,6981,2001,698
2022-06-221,7071,7071,6661,6661,8001,666
2022-06-211,6541,6941,6541,6677001,667
2022-06-201,6781,6781,6151,6495,1001,649
2022-06-171,6541,6851,6401,6852,9001,685
2022-06-161,6921,7061,6901,6921,8001,692
2022-06-15---1,710-1,710
2022-06-141,7101,7111,7101,7102,3001,710
2022-06-13---1,720-1,720
2022-06-101,7251,7251,7081,7202,9001,720
2022-06-091,7311,7311,7291,7315,1001,731
2022-06-081,7371,7401,7311,7316,7001,731
2022-06-071,7411,7411,7281,7321,0001,732
2022-06-061,7991,8001,7391,73911,3001,739
2022-06-031,7801,7801,7801,7804001,780
2022-06-021,7801,7801,7801,7803,2001,780
2022-06-011,7841,7841,7801,7802,5001,780
2022-05-311,7841,7871,7831,7842,5001,784
2022-05-301,7721,7921,7721,7841,6001,784
2022-05-271,8001,8001,7711,7801,6001,780
2022-05-261,7901,8001,7901,8005001,800
2022-05-25---1,800-1,800
2022-05-241,7601,8001,7301,8003,5001,800
2022-05-231,7591,7601,7591,7604001,760
2022-05-201,7591,7591,7591,7591001,759
2022-05-191,7521,7671,7521,7675001,767
2022-05-181,7671,7691,7671,7692001,769
2022-05-17---1,786-1,786
2022-05-161,7861,7891,7611,7869001,786
2022-05-131,8001,8001,7861,7864001,786
2022-05-121,7701,7791,7701,7794001,779
2022-05-111,7271,7811,7271,7734,9001,773
2022-05-101,7451,7451,7251,7252,1001,725
2022-05-091,7341,7481,7341,7451,0001,745
2022-05-061,7421,7421,7271,7349001,734
2022-05-021,7581,7581,7341,7423,0001,742
2022-04-281,7251,7501,7251,7502,9001,750
2022-04-271,7531,7531,7301,7304,6001,730
2022-04-261,7451,7701,7451,7602,9001,760
2022-04-25---1,752-1,752
2022-04-221,7521,7521,7341,7523,3001,752
2022-04-211,7371,7521,7351,7521,0001,752
2022-04-201,7471,7501,7461,7501,3001,750
2022-04-191,7411,7461,7351,7467001,746
2022-04-181,7781,7781,7331,7411,1001,741
2022-04-151,7801,7801,7401,7802,0001,780
2022-04-141,7731,7801,7351,7807,6001,780
2022-04-131,8101,8201,7751,7791,5001,779
2022-04-121,8151,8301,8001,8153,4001,815
2022-04-111,8411,8411,8161,8161,8001,816
2022-04-081,8601,8601,8251,8459001,845
2022-04-071,8491,8641,8431,8598,1001,859
2022-04-061,8751,8761,8611,8627,3001,862
2022-04-051,9051,9051,8721,8742,0001,874
2022-04-041,9321,9321,9051,9051,1001,905
2022-04-011,9331,9331,9301,9325001,932
2022-03-311,9881,9881,9461,9462,7001,946
2022-03-301,9471,9871,9471,9511,2001,951
2022-03-291,9371,9371,9371,9374001,937
2022-03-281,9391,9451,9201,9251,8001,925
2022-03-251,9401,9401,9391,9393001,939
2022-03-241,9301,9391,9001,9393,2001,939
2022-03-231,9341,9401,9331,9331,6001,933
2022-03-221,9451,9451,9331,9336001,933
2022-03-181,9451,9481,9411,9486001,948
2022-03-171,9441,9441,9441,9441001,944
2022-03-161,9331,9521,9331,9416001,941
2022-03-151,9701,9701,9411,9414001,941
2022-03-141,9721,9721,9721,9722001,972
2022-03-111,9321,9321,9321,9326001,932
2022-03-101,9701,9701,9311,9323,7001,932
2022-03-091,9291,9631,9001,9312,9001,931
2022-03-081,9931,9931,9581,9583001,958
2022-03-072,0702,0701,9601,9835,4001,983
2022-03-04---2,091-2,091
2022-03-032,1232,1232,0272,0911,2002,091
2022-03-022,0902,0902,0902,0901002,090
2022-03-012,1252,1252,1252,1251,2002,125
2022-02-282,0832,0832,0832,0837002,083
2022-02-252,0252,0422,0202,0423002,042
2022-02-241,9851,9941,9851,9868001,986
2022-02-222,0302,0301,9771,9796001,979
2022-02-211,9591,9931,9591,9636001,963
2022-02-182,0162,0192,0002,0081,0002,008
2022-02-17---2,066-2,066
2022-02-162,0502,0662,0502,0663002,066
2022-02-152,0152,0992,0152,0997002,099
2022-02-142,0062,0262,0062,0258002,025
2022-02-102,1872,1872,1552,1551,2002,155
2022-02-092,1732,1732,1212,1711,4002,171
2022-02-082,1092,1302,1092,1307002,130
2022-02-07---2,078-2,078
2022-02-042,0952,0992,0782,0784002,078
2022-02-032,0012,0012,0012,0013002,001
2022-02-022,0802,0902,0422,0429002,042
2022-02-012,0702,0702,0702,0701002,070
2022-01-312,0492,0502,0392,0502,1002,050
2022-01-282,0492,0512,0412,0417002,041
2022-01-272,0502,0502,0022,0085002,008
2022-01-262,0502,0502,0502,0507002,050
2022-01-252,0452,1001,9862,0617,8002,061
2022-01-241,9451,9451,9451,9454001,945
2022-01-212,0002,0001,9111,9321,0001,932
2022-01-202,0152,0151,9762,0024,3002,002
2022-01-192,1022,1021,9871,9922,3001,992
2022-01-182,1542,1542,1002,1261,0002,126
2022-01-172,1452,1672,0972,1678002,167
2022-01-142,1902,1902,0952,1395,7002,139
2022-01-132,1862,1952,1862,1904002,190
2022-01-122,1682,2182,1682,1864,5002,186
2022-01-112,1542,1742,1492,1743,9002,174
2022-01-072,1482,1552,1422,1552,7002,155
2022-01-062,1302,1482,1292,1482,1002,148
2022-01-052,1432,1432,1152,1422,2002,142
2022-01-042,1482,1492,0442,1385,0002,138

分割・併合履歴 : なし