6824 新コスモス電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1997-12-25 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1997-12-24 | 450 | 450 | 446 | 446 | 3,000 | 446 |
| 1997-12-22 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 1997-12-19 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1997-12-18 | 485 | 500 | 485 | 500 | 3,000 | 500 |
| 1997-12-17 | 471 | 490 | 471 | 485 | 5,000 | 485 |
| 1997-12-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-12-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-12-12 | 459 | 463 | 459 | 463 | 3,000 | 463 |
| 1997-12-11 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 1997-12-09 | 452 | 452 | 452 | 452 | 11,000 | 452 |
| 1997-12-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-04 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1997-12-02 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-12-01 | 451 | 451 | 441 | 441 | 10,000 | 441 |
| 1997-11-28 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 1997-11-27 | 450 | 450 | 445 | 450 | 3,000 | 450 |
| 1997-11-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-11-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-11-21 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1997-11-20 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1997-11-19 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1997-11-18 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-11-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-11-13 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1997-11-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-11-10 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1997-11-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-31 | 485 | 500 | 485 | 500 | 6,000 | 500 |
| 1997-10-30 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-10-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-10-28 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1997-10-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-24 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 1997-10-23 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1997-10-21 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-10-17 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1997-10-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-10-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-10-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-09 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-10-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-03 | 580 | 580 | 550 | 550 | 10,000 | 550 |
| 1997-10-02 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-10-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-30 | 611 | 650 | 610 | 650 | 6,000 | 650 |
| 1997-09-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-09-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-09-24 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-09-22 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1997-09-19 | 630 | 631 | 630 | 631 | 9,000 | 631 |
| 1997-09-18 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 1997-09-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-09-11 | 680 | 680 | 680 | 680 | 90,000 | 680 |
| 1997-09-10 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-09-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-09-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-09-05 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1997-09-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-09-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-09-02 | 671 | 680 | 671 | 680 | 2,000 | 680 |
| 1997-09-01 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1997-08-29 | 690 | 690 | 670 | 670 | 5,000 | 670 |
| 1997-08-28 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 1997-08-27 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-08-26 | 660 | 660 | 650 | 650 | 52,000 | 650 |
| 1997-08-21 | 680 | 697 | 680 | 696 | 13,000 | 696 |
| 1997-08-20 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 1997-08-19 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-08-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-08-15 | 640 | 641 | 640 | 640 | 7,000 | 640 |
| 1997-08-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-08-13 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-08-08 | 677 | 680 | 670 | 671 | 12,000 | 671 |
| 1997-08-06 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 1997-08-05 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-08-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-08-01 | 719 | 719 | 710 | 710 | 3,000 | 710 |
| 1997-07-31 | 748 | 748 | 740 | 740 | 5,000 | 740 |
| 1997-07-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-29 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1997-07-23 | 789 | 789 | 780 | 780 | 2,000 | 780 |
| 1997-07-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-07-14 | 829 | 830 | 829 | 830 | 7,000 | 830 |
| 1997-07-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-07-10 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1997-07-09 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1997-07-08 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1997-07-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-06-30 | 850 | 851 | 850 | 851 | 3,000 | 851 |
| 1997-06-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-06-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-06-25 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-06-24 | 810 | 810 | 809 | 809 | 4,000 | 809 |
| 1997-06-23 | 810 | 810 | 808 | 808 | 17,000 | 808 |
| 1997-06-20 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1997-06-19 | 810 | 810 | 809 | 809 | 15,000 | 809 |
| 1997-06-18 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1997-06-17 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1997-06-16 | 812 | 812 | 810 | 810 | 8,000 | 810 |
| 1997-06-13 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1997-06-12 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1997-06-11 | 816 | 816 | 815 | 815 | 3,000 | 815 |
| 1997-06-10 | 815 | 815 | 815 | 815 | 13,000 | 815 |
| 1997-06-09 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1997-06-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-06-05 | 810 | 811 | 810 | 810 | 9,000 | 810 |
| 1997-06-04 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-06-03 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 1997-06-02 | 811 | 811 | 810 | 811 | 3,000 | 811 |
| 1997-05-30 | 851 | 851 | 811 | 811 | 5,000 | 811 |
| 1997-05-29 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1997-05-28 | 811 | 811 | 810 | 810 | 5,000 | 810 |
| 1997-05-27 | 810 | 811 | 810 | 810 | 11,000 | 810 |
| 1997-05-26 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1997-05-23 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-05-22 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-05-21 | 815 | 815 | 811 | 811 | 2,000 | 811 |
| 1997-05-20 | 815 | 815 | 810 | 810 | 11,000 | 810 |
| 1997-05-19 | 811 | 815 | 811 | 815 | 7,000 | 815 |
| 1997-05-16 | 811 | 811 | 810 | 810 | 13,000 | 810 |
| 1997-05-15 | 810 | 811 | 810 | 811 | 4,000 | 811 |
| 1997-05-14 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 1997-05-13 | 811 | 820 | 810 | 820 | 6,000 | 820 |
| 1997-05-09 | 820 | 830 | 820 | 830 | 16,000 | 830 |
| 1997-05-08 | 820 | 830 | 810 | 820 | 4,000 | 820 |
| 1997-05-07 | 811 | 819 | 810 | 810 | 19,000 | 810 |
| 1997-05-06 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-05-02 | 810 | 810 | 790 | 791 | 5,000 | 791 |
| 1997-05-01 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1997-04-30 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 1997-04-28 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1997-04-25 | 791 | 800 | 790 | 800 | 3,000 | 800 |
| 1997-04-24 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1997-04-23 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-04-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-04-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-04-17 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1997-04-16 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1997-04-10 | 825 | 850 | 824 | 850 | 15,000 | 850 |
| 1997-04-09 | 841 | 841 | 820 | 824 | 12,000 | 824 |
| 1997-04-08 | 839 | 850 | 820 | 839 | 17,000 | 839 |
| 1997-04-07 | 851 | 851 | 849 | 849 | 3,000 | 849 |
| 1997-04-04 | 851 | 851 | 850 | 850 | 5,000 | 850 |
| 1997-04-03 | 852 | 852 | 849 | 849 | 9,000 | 849 |
| 1997-04-02 | 851 | 851 | 845 | 851 | 8,000 | 851 |
| 1997-04-01 | 850 | 850 | 830 | 850 | 20,000 | 850 |
| 1997-03-31 | 851 | 851 | 851 | 851 | 5,000 | 851 |
| 1997-03-28 | 851 | 851 | 851 | 851 | 7,000 | 851 |
| 1997-03-27 | 851 | 851 | 849 | 850 | 9,000 | 850 |
| 1997-03-26 | 851 | 852 | 850 | 851 | 21,000 | 851 |
| 1997-03-25 | 851 | 851 | 851 | 851 | 15,000 | 851 |
| 1997-03-24 | 852 | 852 | 851 | 851 | 5,000 | 851 |
| 1997-03-21 | 840 | 850 | 840 | 850 | 6,000 | 850 |
| 1997-03-19 | 830 | 836 | 827 | 836 | 30,000 | 836 |
| 1997-03-18 | 830 | 830 | 826 | 830 | 13,000 | 830 |
| 1997-03-17 | 828 | 828 | 826 | 826 | 3,000 | 826 |
| 1997-03-14 | 826 | 830 | 825 | 826 | 6,000 | 826 |
| 1997-03-13 | 821 | 825 | 821 | 825 | 8,000 | 825 |
| 1997-03-12 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1997-03-11 | 815 | 815 | 814 | 815 | 8,000 | 815 |
| 1997-03-10 | 814 | 820 | 813 | 815 | 24,000 | 815 |
| 1997-03-07 | 815 | 815 | 814 | 815 | 6,000 | 815 |
| 1997-03-06 | 818 | 820 | 814 | 814 | 28,000 | 814 |
| 1997-03-05 | 810 | 815 | 810 | 815 | 7,000 | 815 |
| 1997-03-04 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 1997-03-03 | 807 | 807 | 800 | 800 | 9,000 | 800 |
| 1997-02-28 | 811 | 811 | 805 | 810 | 12,000 | 810 |
| 1997-02-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-02-26 | 828 | 829 | 810 | 810 | 6,000 | 810 |
| 1997-02-25 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1997-02-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-02-21 | 850 | 850 | 820 | 820 | 17,000 | 820 |
| 1997-02-20 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 1997-02-19 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-02-18 | 885 | 885 | 865 | 865 | 5,000 | 865 |
| 1997-02-17 | 851 | 890 | 851 | 885 | 11,000 | 885 |
| 1997-02-14 | 831 | 850 | 831 | 850 | 13,000 | 850 |
| 1997-02-13 | 810 | 820 | 800 | 800 | 12,000 | 800 |
| 1997-02-12 | 781 | 820 | 781 | 810 | 16,000 | 810 |
| 1997-02-10 | 773 | 781 | 773 | 781 | 8,000 | 781 |
| 1997-02-07 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 1997-02-06 | 760 | 780 | 750 | 780 | 15,000 | 780 |
| 1997-02-05 | 798 | 800 | 770 | 780 | 17,000 | 780 |
| 1997-02-04 | 751 | 820 | 751 | 810 | 21,000 | 810 |
| 1997-02-03 | 650 | 720 | 650 | 720 | 17,000 | 720 |
| 1997-01-31 | 635 | 649 | 620 | 620 | 42,000 | 620 |
| 1997-01-30 | 660 | 660 | 630 | 630 | 16,000 | 630 |
| 1997-01-29 | 690 | 690 | 660 | 660 | 21,000 | 660 |
| 1997-01-28 | 700 | 700 | 690 | 690 | 13,000 | 690 |
| 1997-01-27 | 725 | 725 | 700 | 700 | 10,000 | 700 |
| 1997-01-24 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1997-01-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-01-22 | 730 | 730 | 720 | 730 | 15,000 | 730 |
| 1997-01-21 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1997-01-20 | 760 | 760 | 730 | 730 | 9,000 | 730 |
| 1997-01-17 | 790 | 800 | 770 | 770 | 13,000 | 770 |
| 1997-01-16 | 791 | 791 | 790 | 790 | 3,000 | 790 |
| 1997-01-14 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1997-01-13 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1997-01-10 | 810 | 820 | 810 | 820 | 19,000 | 820 |
| 1997-01-09 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-01-08 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-01-07 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 1997-01-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： なし
