6824 新コスモス電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 416 | 417 | 416 | 416 | 10,000 | 416 |
| 1998-12-29 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1998-12-28 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1998-12-25 | 410 | 410 | 403 | 405 | 5,000 | 405 |
| 1998-12-24 | 419 | 419 | 418 | 418 | 7,000 | 418 |
| 1998-12-22 | 416 | 430 | 416 | 419 | 24,000 | 419 |
| 1998-12-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1998-12-11 | 475 | 475 | 465 | 465 | 12,000 | 465 |
| 1998-12-10 | 490 | 490 | 480 | 480 | 9,000 | 480 |
| 1998-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-08 | 482 | 490 | 482 | 482 | 34,000 | 482 |
| 1998-12-07 | 486 | 486 | 485 | 485 | 3,000 | 485 |
| 1998-12-04 | 484 | 486 | 484 | 486 | 3,000 | 486 |
| 1998-12-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-12-01 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1998-11-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-11-27 | 444 | 444 | 444 | 444 | 9,000 | 444 |
| 1998-11-26 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1998-11-25 | 439 | 440 | 439 | 440 | 4,000 | 440 |
| 1998-11-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-11-18 | 407 | 407 | 404 | 404 | 3,000 | 404 |
| 1998-11-17 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1998-11-16 | 410 | 410 | 402 | 402 | 7,000 | 402 |
| 1998-11-13 | 420 | 420 | 390 | 390 | 2,000 | 390 |
| 1998-11-12 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1998-11-10 | 479 | 480 | 431 | 431 | 5,000 | 431 |
| 1998-10-30 | 529 | 529 | 529 | 529 | 5,000 | 529 |
| 1998-10-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-10-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-10-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-10-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-12 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1998-10-09 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 1998-10-08 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1998-10-07 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1998-10-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-10-05 | 558 | 558 | 550 | 550 | 3,000 | 550 |
| 1998-10-02 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 1998-10-01 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 1998-09-30 | 568 | 568 | 560 | 560 | 5,000 | 560 |
| 1998-09-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-09-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-09-25 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 1998-09-24 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1998-09-21 | 590 | 590 | 589 | 589 | 4,000 | 589 |
| 1998-09-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-09-17 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1998-09-16 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1998-09-14 | 594 | 594 | 594 | 594 | 7,000 | 594 |
| 1998-09-11 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1998-09-10 | 594 | 594 | 594 | 594 | 12,000 | 594 |
| 1998-09-09 | 595 | 595 | 595 | 595 | 6,000 | 595 |
| 1998-09-08 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1998-09-07 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1998-09-03 | 605 | 605 | 595 | 595 | 6,000 | 595 |
| 1998-09-02 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1998-09-01 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1998-08-31 | 606 | 606 | 605 | 605 | 8,000 | 605 |
| 1998-08-28 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1998-08-27 | 613 | 613 | 610 | 610 | 4,000 | 610 |
| 1998-08-26 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-08-25 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1998-08-24 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-08-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-08-20 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1998-08-19 | 613 | 613 | 610 | 610 | 18,000 | 610 |
| 1998-08-18 | 613 | 613 | 613 | 613 | 8,000 | 613 |
| 1998-08-17 | 613 | 613 | 613 | 613 | 6,000 | 613 |
| 1998-08-14 | 613 | 613 | 613 | 613 | 5,000 | 613 |
| 1998-08-13 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 1998-08-12 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 1998-08-11 | 615 | 615 | 613 | 613 | 12,000 | 613 |
| 1998-08-10 | 615 | 615 | 615 | 615 | 13,000 | 615 |
| 1998-08-07 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1998-08-06 | 610 | 615 | 610 | 615 | 6,000 | 615 |
| 1998-08-05 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1998-08-04 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1998-08-03 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1998-07-31 | 609 | 610 | 608 | 610 | 18,000 | 610 |
| 1998-07-29 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 1998-07-28 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1998-07-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1998-07-24 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1998-07-23 | 609 | 609 | 608 | 608 | 12,000 | 608 |
| 1998-07-22 | 608 | 609 | 608 | 609 | 4,000 | 609 |
| 1998-07-21 | 610 | 610 | 610 | 610 | 13,000 | 610 |
| 1998-07-17 | 610 | 610 | 605 | 610 | 27,000 | 610 |
| 1998-07-16 | 610 | 610 | 598 | 610 | 5,000 | 610 |
| 1998-07-15 | 602 | 610 | 602 | 610 | 3,000 | 610 |
| 1998-07-14 | 600 | 615 | 596 | 596 | 10,000 | 596 |
| 1998-07-13 | 580 | 595 | 580 | 595 | 18,000 | 595 |
| 1998-07-10 | 535 | 569 | 530 | 569 | 9,000 | 569 |
| 1998-07-09 | 526 | 529 | 526 | 529 | 2,000 | 529 |
| 1998-07-08 | 510 | 525 | 510 | 525 | 3,000 | 525 |
| 1998-07-07 | 505 | 507 | 505 | 507 | 5,000 | 507 |
| 1998-07-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1998-07-02 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 1998-07-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-06-30 | 455 | 465 | 455 | 465 | 17,000 | 465 |
| 1998-06-23 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-06-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-06-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-06-16 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1998-06-12 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1998-06-10 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1998-06-04 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1998-06-02 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 1998-05-29 | 461 | 461 | 461 | 461 | 7,000 | 461 |
| 1998-05-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-05-25 | 460 | 460 | 450 | 460 | 3,000 | 460 |
| 1998-05-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-05-14 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1998-05-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-05-12 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 1998-05-08 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1998-05-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-05-01 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-04-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-04-27 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1998-04-24 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1998-04-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-04-21 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-04-17 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-04-16 | 470 | 470 | 455 | 470 | 5,000 | 470 |
| 1998-04-10 | 471 | 471 | 470 | 470 | 10,000 | 470 |
| 1998-04-09 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1998-04-03 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-04-02 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1998-04-01 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1998-03-31 | 471 | 471 | 470 | 470 | 10,000 | 470 |
| 1998-03-30 | 482 | 482 | 470 | 470 | 2,000 | 470 |
| 1998-03-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-03-25 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1998-03-19 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-03-16 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1998-03-10 | 496 | 500 | 490 | 490 | 8,000 | 490 |
| 1998-03-09 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1998-03-04 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1998-03-03 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-03-02 | 495 | 495 | 485 | 485 | 3,000 | 485 |
| 1998-02-27 | 500 | 500 | 483 | 495 | 6,000 | 495 |
| 1998-02-25 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-02-24 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-02-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-16 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 1998-02-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-02-12 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1998-02-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-02-05 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1998-02-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-02-03 | 500 | 500 | 465 | 465 | 7,000 | 465 |
| 1998-02-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-01-30 | 520 | 521 | 520 | 521 | 10,000 | 521 |
| 1998-01-28 | 487 | 510 | 487 | 510 | 4,000 | 510 |
| 1998-01-27 | 481 | 486 | 481 | 486 | 3,000 | 486 |
| 1998-01-23 | 450 | 450 | 445 | 450 | 5,000 | 450 |
| 1998-01-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-01-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-01-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-01-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-01-14 | 460 | 460 | 445 | 445 | 5,000 | 445 |
| 1998-01-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-01-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-01-08 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1998-01-07 | 460 | 460 | 450 | 455 | 5,000 | 455 |
| 1998-01-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
分割・併合履歴 ： なし
