6824 新コスモス電機(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2939540039039010,000390
2000-12-253903903903902,000390
2000-12-223854003803909,000390
2000-12-213953953953952,000395
2000-12-2042042540540511,000405
2000-12-194454454254259,000425
2000-12-1843044043044013,000440
2000-12-154304304304302,000430
2000-12-144304404304304,000430
2000-12-134254404204406,000440
2000-12-1241542040042014,000420
2000-12-113954053954004,000400
2000-12-0839040039040013,000400
2000-12-0738040038039510,000395
2000-12-053803803803802,000380
2000-12-013803903803906,000390
2000-11-303753853753809,000380
2000-11-273603653603655,000365
2000-11-243503603153606,000360
2000-11-2137037035536012,000360
2000-11-173703703703703,000370
2000-11-153753803703704,000370
2000-11-133553703553704,000370
2000-11-1037037535535512,000355
2000-11-083603653503655,000365
2000-11-073603653603652,000365
2000-11-063653653553656,000365
2000-11-023603603603602,000360
2000-11-013653653603602,000360
2000-10-3136537035535519,000355
2000-10-3036536534036511,000365
2000-10-2736036034036014,000360
2000-10-2635036534036010,000360
2000-10-253653703503706,000370
2000-10-243603603603602,000360
2000-10-233603803603803,000380
2000-10-203653803603804,000380
2000-10-193903903903906,000390
2000-10-183603903603907,000390
2000-10-173883903883903,000390
2000-10-133903903903902,000390
2000-10-114204204104106,000410
2000-10-1043543542042011,000420
2000-10-064504504354355,000435
2000-10-054554554454453,000445
2000-10-044354354354351,000435
2000-10-0343545043545010,000450
2000-09-2945045044045022,000450
2000-09-284454454454452,000445
2000-09-254704704704701,000470
2000-09-224804804704704,000470
2000-09-214754804754807,000480
2000-09-194904904804802,000480
2000-09-144904904904906,000490
2000-09-1349049048049040,000490
2000-09-1249551049049030,000490
2000-09-1151051550550516,000505
2000-09-085105105105101,000510
2000-09-075005154955009,000500
2000-09-065005155005152,000515
2000-09-0551051550051514,000515
2000-09-0454556052054019,000540
2000-09-0149055049055032,000550
2000-08-314834834804804,000480
2000-08-3047747947547815,000478
2000-08-2947747747247724,000477
2000-08-2847747747047727,000477
2000-08-2547847847547713,000477
2000-08-244784784784783,000478
2000-08-2347747747047531,000475
2000-08-2247547547247436,000474
2000-08-2147547547347510,000475
2000-08-1847747747247529,000475
2000-08-1748348347547725,000477
2000-08-1649549548348352,000483
2000-08-1550050549249547,000495
2000-08-1449550449049942,000499
2000-08-1148049047549057,000490
2000-08-1048048547548534,000485
2000-08-094754804754805,000480
2000-08-0847047547047510,000475
2000-08-0746547046447018,000470
2000-08-044654654654656,000465
2000-08-0346046546046513,000465
2000-08-024584654584655,000465
2000-08-0146546545045819,000458
2000-07-3148048045546044,000460
2000-07-284804804804809,000480
2000-07-2750550548549045,000490
2000-07-2649550049550010,000500
2000-07-2549550549049538,000495
2000-07-2447550047549021,000490
2000-07-2146048045048022,000480
2000-07-194404604404604,000460
2000-07-1846046044045023,000450
2000-07-1750050045045017,000450
2000-07-145005155005009,000500
2000-07-135355405205207,000520
2000-07-1255056554054034,000540
2000-07-1154556554556050,000560
2000-07-10530560530545149,000545
2000-07-0751155050554057,000540
2000-07-0652052050050018,000500
2000-07-0552056051552075,000520
2000-07-04455535455520151,000520
2000-07-0344545543945048,000450
2000-06-3044544543944515,000445
2000-06-294404404394397,000439
2000-06-284404404304396,000439
2000-06-2745545543544025,000440
2000-06-2645045044045010,000450
2000-06-234404454404453,000445
2000-06-2244545044544517,000445
2000-06-2146546544546035,000460
2000-06-2044048543548034,000480
2000-06-1942543542043522,000435
2000-06-1642543042042012,000420
2000-06-1543543542542510,000425
2000-06-1444044042543547,000435
2000-06-1342044042043033,000430
2000-06-1241043541043514,000435
2000-06-094204204204204,000420
2000-06-084104204104104,000410
2000-06-074104154104156,000415
2000-06-064104104104101,000410
2000-06-0543043039039013,000390
2000-06-024304304304301,000430
2000-06-014204304204204,000420
2000-05-3143043543043013,000430
2000-05-304304304304303,000430
2000-05-294304304304303,000430
2000-05-264354354304305,000430
2000-05-254604604404404,000440
2000-05-2446047044045014,000450
2000-05-2342051042046036,000460
2000-05-2236543036543054,000430
2000-05-183503503503501,000350
2000-05-173603603503502,000350
2000-05-1636536536036010,000360
2000-05-1136036036036011,000360
2000-05-1036537036536515,000365
2000-05-093553553553552,000355
2000-05-0835535534034516,000345
2000-05-023403403403402,000340
2000-04-2835035535035514,000355
2000-04-253403403353354,000335
2000-04-213303303303301,000330
2000-04-203403403403405,000340
2000-04-193503503403409,000340
2000-04-1836036534035014,000350
2000-04-173903903603609,000360
2000-04-143853853853851,000385
2000-04-133953953903902,000390
2000-04-123903903903906,000390
2000-04-113954003903908,000390
2000-04-103953953953951,000395
2000-04-073803903803907,000390
2000-04-043903903903902,000390
2000-04-033903903903901,000390
2000-03-3140041039539516,000395
2000-03-304004003904004,000400
2000-03-293903903903902,000390
2000-03-273853953853953,000395
2000-03-243903903903904,000390
2000-03-213953953953951,000395
2000-03-173953953953951,000395
2000-03-163803803803801,000380
2000-03-153803803803801,000380
2000-03-143703903703907,000390
2000-03-134014014004006,000400
2000-03-1040540540040118,000401
2000-03-0840540540040514,000405
2000-03-074004004004001,000400
2000-03-064004004004008,000400
2000-03-0341041041041012,000410
2000-03-024104104104102,000410
2000-03-014104104104105,000410
2000-02-2940041039540533,000405
2000-02-254004003903904,000390
2000-02-2441041040040512,000405
2000-02-234004154004106,000410
2000-02-224004104004102,000410
2000-02-184054104054103,000410
2000-02-164204204204201,000420
2000-02-154204204204202,000420
2000-02-144304304304302,000430
2000-02-104304304304305,000430
2000-02-094304304304301,000430
2000-02-074504504504501,000450
2000-02-044504504504503,000450
2000-02-034504504504504,000450
2000-02-014504604504603,000460
2000-01-314514514514518,000451
2000-01-284504504504501,000450
2000-01-264504504504501,000450
2000-01-254504504504502,000450
2000-01-244504504504501,000450
2000-01-214504504504501,000450
2000-01-204504504504501,000450
2000-01-194504504504501,000450
2000-01-184504504504502,000450
2000-01-174504504504501,000450
2000-01-144504504504501,000450
2000-01-114404404404401,000440
2000-01-064404404404401,000440

分割・併合履歴 : なし