6824 新コスモス電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1999-12-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-12-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-12-27 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 1999-12-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-12-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-12-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-12-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-12-14 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 1999-12-13 | 470 | 498 | 470 | 470 | 4,000 | 470 |
| 1999-12-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-12-08 | 475 | 475 | 475 | 475 | 12,000 | 475 |
| 1999-12-07 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1999-12-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-11-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-11-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-15 | 479 | 479 | 470 | 470 | 3,000 | 470 |
| 1999-11-10 | 593 | 593 | 584 | 584 | 3,000 | 584 |
| 1999-11-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-11-05 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1999-11-04 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-11-02 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 1999-10-29 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1999-10-28 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 1999-10-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-10-20 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-10-19 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 1999-10-18 | 621 | 621 | 610 | 610 | 5,000 | 610 |
| 1999-10-15 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-10-12 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-10-08 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 1999-10-07 | 610 | 610 | 580 | 580 | 6,000 | 580 |
| 1999-10-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-10-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-10-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-10-01 | 610 | 625 | 610 | 620 | 3,000 | 620 |
| 1999-09-30 | 620 | 620 | 598 | 600 | 7,000 | 600 |
| 1999-09-29 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1999-09-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-22 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-09-20 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1999-09-17 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1999-09-16 | 690 | 690 | 620 | 620 | 2,000 | 620 |
| 1999-09-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-09-13 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 1999-09-10 | 710 | 710 | 690 | 690 | 9,000 | 690 |
| 1999-09-09 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 1999-09-08 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 1999-09-07 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1999-09-06 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1999-09-03 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-09-01 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-08-31 | 706 | 710 | 706 | 710 | 4,000 | 710 |
| 1999-08-30 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1999-08-27 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1999-08-26 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1999-08-25 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-08-24 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1999-08-23 | 702 | 710 | 700 | 700 | 7,000 | 700 |
| 1999-08-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-19 | 700 | 702 | 700 | 702 | 2,000 | 702 |
| 1999-08-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-08-17 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 1999-08-16 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 1999-08-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-10 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1999-08-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-08-04 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1999-08-03 | 700 | 730 | 700 | 730 | 8,000 | 730 |
| 1999-08-02 | 683 | 700 | 683 | 700 | 2,000 | 700 |
| 1999-07-30 | 680 | 690 | 680 | 680 | 4,000 | 680 |
| 1999-07-27 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1999-07-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-07-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-07-22 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1999-07-21 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1999-07-19 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 1999-07-16 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-07-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-07-13 | 751 | 751 | 749 | 749 | 12,000 | 749 |
| 1999-07-12 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 1999-07-09 | 740 | 749 | 740 | 749 | 2,000 | 749 |
| 1999-07-08 | 730 | 730 | 730 | 730 | 12,000 | 730 |
| 1999-07-07 | 750 | 750 | 730 | 730 | 11,000 | 730 |
| 1999-07-06 | 790 | 790 | 750 | 750 | 6,000 | 750 |
| 1999-07-05 | 750 | 800 | 750 | 790 | 7,000 | 790 |
| 1999-07-02 | 680 | 750 | 680 | 700 | 7,000 | 700 |
| 1999-07-01 | 649 | 680 | 649 | 680 | 8,000 | 680 |
| 1999-06-30 | 648 | 649 | 630 | 645 | 12,000 | 645 |
| 1999-06-29 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1999-06-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-06-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-23 | 646 | 646 | 640 | 640 | 2,000 | 640 |
| 1999-06-22 | 646 | 650 | 646 | 646 | 4,000 | 646 |
| 1999-06-21 | 600 | 625 | 600 | 625 | 5,000 | 625 |
| 1999-06-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-17 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-06-16 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1999-06-15 | 585 | 585 | 581 | 581 | 4,000 | 581 |
| 1999-06-14 | 587 | 587 | 582 | 582 | 4,000 | 582 |
| 1999-06-11 | 580 | 587 | 580 | 587 | 3,000 | 587 |
| 1999-06-10 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1999-06-09 | 566 | 566 | 566 | 566 | 5,000 | 566 |
| 1999-06-08 | 565 | 568 | 565 | 568 | 2,000 | 568 |
| 1999-06-07 | 546 | 561 | 546 | 561 | 4,000 | 561 |
| 1999-06-04 | 540 | 546 | 540 | 545 | 5,000 | 545 |
| 1999-06-03 | 530 | 540 | 530 | 540 | 10,000 | 540 |
| 1999-06-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-06-01 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-05-31 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-05-27 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 1999-05-25 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 1999-05-24 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-05-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-05-19 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1999-05-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-05-17 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-05-12 | 598 | 598 | 598 | 598 | 8,000 | 598 |
| 1999-05-11 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1999-05-10 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1999-05-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-05-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-04-30 | 619 | 619 | 610 | 610 | 5,000 | 610 |
| 1999-04-28 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-04-27 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1999-04-26 | 590 | 620 | 590 | 620 | 11,000 | 620 |
| 1999-04-23 | 590 | 599 | 590 | 590 | 3,000 | 590 |
| 1999-04-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1999-04-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-19 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1999-04-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-14 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 1999-04-13 | 615 | 615 | 600 | 605 | 7,000 | 605 |
| 1999-04-12 | 610 | 615 | 610 | 611 | 9,000 | 611 |
| 1999-04-09 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-04-08 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-04-07 | 625 | 625 | 600 | 600 | 7,000 | 600 |
| 1999-04-06 | 622 | 625 | 621 | 625 | 4,000 | 625 |
| 1999-04-05 | 601 | 620 | 601 | 620 | 4,000 | 620 |
| 1999-04-01 | 579 | 593 | 579 | 593 | 5,000 | 593 |
| 1999-03-31 | 545 | 555 | 545 | 555 | 5,000 | 555 |
| 1999-03-30 | 535 | 543 | 535 | 543 | 3,000 | 543 |
| 1999-03-29 | 490 | 510 | 490 | 510 | 4,000 | 510 |
| 1999-03-25 | 480 | 485 | 480 | 480 | 18,000 | 480 |
| 1999-03-24 | 480 | 480 | 475 | 480 | 5,000 | 480 |
| 1999-03-23 | 465 | 472 | 465 | 472 | 3,000 | 472 |
| 1999-03-19 | 480 | 480 | 465 | 465 | 8,000 | 465 |
| 1999-03-18 | 482 | 482 | 480 | 480 | 4,000 | 480 |
| 1999-03-17 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1999-03-15 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-03-11 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1999-03-10 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 1999-03-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-03-03 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 1999-03-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-02-26 | 502 | 507 | 502 | 507 | 5,000 | 507 |
| 1999-02-25 | 490 | 500 | 470 | 500 | 5,000 | 500 |
| 1999-02-24 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1999-02-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-02-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-02-17 | 494 | 500 | 494 | 500 | 5,000 | 500 |
| 1999-02-16 | 497 | 499 | 495 | 495 | 5,000 | 495 |
| 1999-02-15 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1999-02-10 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1999-02-08 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1999-02-05 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 1999-02-04 | 457 | 457 | 457 | 457 | 8,000 | 457 |
| 1999-02-03 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1999-01-29 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1999-01-28 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1999-01-26 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-01-22 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 1999-01-21 | 440 | 440 | 432 | 432 | 3,000 | 432 |
| 1999-01-19 | 440 | 440 | 432 | 432 | 2,000 | 432 |
| 1999-01-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-01-12 | 478 | 480 | 465 | 465 | 4,000 | 465 |
| 1999-01-11 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 1999-01-08 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1999-01-07 | 459 | 460 | 459 | 460 | 4,000 | 460 |
| 1999-01-06 | 425 | 425 | 420 | 420 | 3,000 | 420 |
分割・併合履歴 ： なし
