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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 395 | 400 | 390 | 390 | 10,000 | 390 |
| 2000-12-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-12-22 | 385 | 400 | 380 | 390 | 9,000 | 390 |
| 2000-12-21 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-12-20 | 420 | 425 | 405 | 405 | 11,000 | 405 |
| 2000-12-19 | 445 | 445 | 425 | 425 | 9,000 | 425 |
| 2000-12-18 | 430 | 440 | 430 | 440 | 13,000 | 440 |
| 2000-12-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-12-14 | 430 | 440 | 430 | 430 | 4,000 | 430 |
| 2000-12-13 | 425 | 440 | 420 | 440 | 6,000 | 440 |
| 2000-12-12 | 415 | 420 | 400 | 420 | 14,000 | 420 |
| 2000-12-11 | 395 | 405 | 395 | 400 | 4,000 | 400 |
| 2000-12-08 | 390 | 400 | 390 | 400 | 13,000 | 400 |
| 2000-12-07 | 380 | 400 | 380 | 395 | 10,000 | 395 |
| 2000-12-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-12-01 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2000-11-30 | 375 | 385 | 375 | 380 | 9,000 | 380 |
| 2000-11-27 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2000-11-24 | 350 | 360 | 315 | 360 | 6,000 | 360 |
| 2000-11-21 | 370 | 370 | 355 | 360 | 12,000 | 360 |
| 2000-11-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-11-15 | 375 | 380 | 370 | 370 | 4,000 | 370 |
| 2000-11-13 | 355 | 370 | 355 | 370 | 4,000 | 370 |
| 2000-11-10 | 370 | 375 | 355 | 355 | 12,000 | 355 |
| 2000-11-08 | 360 | 365 | 350 | 365 | 5,000 | 365 |
| 2000-11-07 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2000-11-06 | 365 | 365 | 355 | 365 | 6,000 | 365 |
| 2000-11-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-11-01 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2000-10-31 | 365 | 370 | 355 | 355 | 19,000 | 355 |
| 2000-10-30 | 365 | 365 | 340 | 365 | 11,000 | 365 |
| 2000-10-27 | 360 | 360 | 340 | 360 | 14,000 | 360 |
| 2000-10-26 | 350 | 365 | 340 | 360 | 10,000 | 360 |
| 2000-10-25 | 365 | 370 | 350 | 370 | 6,000 | 370 |
| 2000-10-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-10-23 | 360 | 380 | 360 | 380 | 3,000 | 380 |
| 2000-10-20 | 365 | 380 | 360 | 380 | 4,000 | 380 |
| 2000-10-19 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-10-18 | 360 | 390 | 360 | 390 | 7,000 | 390 |
| 2000-10-17 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 2000-10-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-10-11 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 2000-10-10 | 435 | 435 | 420 | 420 | 11,000 | 420 |
| 2000-10-06 | 450 | 450 | 435 | 435 | 5,000 | 435 |
| 2000-10-05 | 455 | 455 | 445 | 445 | 3,000 | 445 |
| 2000-10-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-10-03 | 435 | 450 | 435 | 450 | 10,000 | 450 |
| 2000-09-29 | 450 | 450 | 440 | 450 | 22,000 | 450 |
| 2000-09-28 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-09-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-09-22 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 2000-09-21 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2000-09-19 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2000-09-14 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2000-09-13 | 490 | 490 | 480 | 490 | 40,000 | 490 |
| 2000-09-12 | 495 | 510 | 490 | 490 | 30,000 | 490 |
| 2000-09-11 | 510 | 515 | 505 | 505 | 16,000 | 505 |
| 2000-09-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-07 | 500 | 515 | 495 | 500 | 9,000 | 500 |
| 2000-09-06 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 2000-09-05 | 510 | 515 | 500 | 515 | 14,000 | 515 |
| 2000-09-04 | 545 | 560 | 520 | 540 | 19,000 | 540 |
| 2000-09-01 | 490 | 550 | 490 | 550 | 32,000 | 550 |
| 2000-08-31 | 483 | 483 | 480 | 480 | 4,000 | 480 |
| 2000-08-30 | 477 | 479 | 475 | 478 | 15,000 | 478 |
| 2000-08-29 | 477 | 477 | 472 | 477 | 24,000 | 477 |
| 2000-08-28 | 477 | 477 | 470 | 477 | 27,000 | 477 |
| 2000-08-25 | 478 | 478 | 475 | 477 | 13,000 | 477 |
| 2000-08-24 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2000-08-23 | 477 | 477 | 470 | 475 | 31,000 | 475 |
| 2000-08-22 | 475 | 475 | 472 | 474 | 36,000 | 474 |
| 2000-08-21 | 475 | 475 | 473 | 475 | 10,000 | 475 |
| 2000-08-18 | 477 | 477 | 472 | 475 | 29,000 | 475 |
| 2000-08-17 | 483 | 483 | 475 | 477 | 25,000 | 477 |
| 2000-08-16 | 495 | 495 | 483 | 483 | 52,000 | 483 |
| 2000-08-15 | 500 | 505 | 492 | 495 | 47,000 | 495 |
| 2000-08-14 | 495 | 504 | 490 | 499 | 42,000 | 499 |
| 2000-08-11 | 480 | 490 | 475 | 490 | 57,000 | 490 |
| 2000-08-10 | 480 | 485 | 475 | 485 | 34,000 | 485 |
| 2000-08-09 | 475 | 480 | 475 | 480 | 5,000 | 480 |
| 2000-08-08 | 470 | 475 | 470 | 475 | 10,000 | 475 |
| 2000-08-07 | 465 | 470 | 464 | 470 | 18,000 | 470 |
| 2000-08-04 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2000-08-03 | 460 | 465 | 460 | 465 | 13,000 | 465 |
| 2000-08-02 | 458 | 465 | 458 | 465 | 5,000 | 465 |
| 2000-08-01 | 465 | 465 | 450 | 458 | 19,000 | 458 |
| 2000-07-31 | 480 | 480 | 455 | 460 | 44,000 | 460 |
| 2000-07-28 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2000-07-27 | 505 | 505 | 485 | 490 | 45,000 | 490 |
| 2000-07-26 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 2000-07-25 | 495 | 505 | 490 | 495 | 38,000 | 495 |
| 2000-07-24 | 475 | 500 | 475 | 490 | 21,000 | 490 |
| 2000-07-21 | 460 | 480 | 450 | 480 | 22,000 | 480 |
| 2000-07-19 | 440 | 460 | 440 | 460 | 4,000 | 460 |
| 2000-07-18 | 460 | 460 | 440 | 450 | 23,000 | 450 |
| 2000-07-17 | 500 | 500 | 450 | 450 | 17,000 | 450 |
| 2000-07-14 | 500 | 515 | 500 | 500 | 9,000 | 500 |
| 2000-07-13 | 535 | 540 | 520 | 520 | 7,000 | 520 |
| 2000-07-12 | 550 | 565 | 540 | 540 | 34,000 | 540 |
| 2000-07-11 | 545 | 565 | 545 | 560 | 50,000 | 560 |
| 2000-07-10 | 530 | 560 | 530 | 545 | 149,000 | 545 |
| 2000-07-07 | 511 | 550 | 505 | 540 | 57,000 | 540 |
| 2000-07-06 | 520 | 520 | 500 | 500 | 18,000 | 500 |
| 2000-07-05 | 520 | 560 | 515 | 520 | 75,000 | 520 |
| 2000-07-04 | 455 | 535 | 455 | 520 | 151,000 | 520 |
| 2000-07-03 | 445 | 455 | 439 | 450 | 48,000 | 450 |
| 2000-06-30 | 445 | 445 | 439 | 445 | 15,000 | 445 |
| 2000-06-29 | 440 | 440 | 439 | 439 | 7,000 | 439 |
| 2000-06-28 | 440 | 440 | 430 | 439 | 6,000 | 439 |
| 2000-06-27 | 455 | 455 | 435 | 440 | 25,000 | 440 |
| 2000-06-26 | 450 | 450 | 440 | 450 | 10,000 | 450 |
| 2000-06-23 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2000-06-22 | 445 | 450 | 445 | 445 | 17,000 | 445 |
| 2000-06-21 | 465 | 465 | 445 | 460 | 35,000 | 460 |
| 2000-06-20 | 440 | 485 | 435 | 480 | 34,000 | 480 |
| 2000-06-19 | 425 | 435 | 420 | 435 | 22,000 | 435 |
| 2000-06-16 | 425 | 430 | 420 | 420 | 12,000 | 420 |
| 2000-06-15 | 435 | 435 | 425 | 425 | 10,000 | 425 |
| 2000-06-14 | 440 | 440 | 425 | 435 | 47,000 | 435 |
| 2000-06-13 | 420 | 440 | 420 | 430 | 33,000 | 430 |
| 2000-06-12 | 410 | 435 | 410 | 435 | 14,000 | 435 |
| 2000-06-09 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-06-08 | 410 | 420 | 410 | 410 | 4,000 | 410 |
| 2000-06-07 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 2000-06-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-06-05 | 430 | 430 | 390 | 390 | 13,000 | 390 |
| 2000-06-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-06-01 | 420 | 430 | 420 | 420 | 4,000 | 420 |
| 2000-05-31 | 430 | 435 | 430 | 430 | 13,000 | 430 |
| 2000-05-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-05-29 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-05-26 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 2000-05-25 | 460 | 460 | 440 | 440 | 4,000 | 440 |
| 2000-05-24 | 460 | 470 | 440 | 450 | 14,000 | 450 |
| 2000-05-23 | 420 | 510 | 420 | 460 | 36,000 | 460 |
| 2000-05-22 | 365 | 430 | 365 | 430 | 54,000 | 430 |
| 2000-05-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-05-17 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2000-05-16 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 2000-05-11 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2000-05-10 | 365 | 370 | 365 | 365 | 15,000 | 365 |
| 2000-05-09 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-05-08 | 355 | 355 | 340 | 345 | 16,000 | 345 |
| 2000-05-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-04-28 | 350 | 355 | 350 | 355 | 14,000 | 355 |
| 2000-04-25 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2000-04-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-20 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-04-19 | 350 | 350 | 340 | 340 | 9,000 | 340 |
| 2000-04-18 | 360 | 365 | 340 | 350 | 14,000 | 350 |
| 2000-04-17 | 390 | 390 | 360 | 360 | 9,000 | 360 |
| 2000-04-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-04-13 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2000-04-12 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-04-11 | 395 | 400 | 390 | 390 | 8,000 | 390 |
| 2000-04-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-04-07 | 380 | 390 | 380 | 390 | 7,000 | 390 |
| 2000-04-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-04-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-31 | 400 | 410 | 395 | 395 | 16,000 | 395 |
| 2000-03-30 | 400 | 400 | 390 | 400 | 4,000 | 400 |
| 2000-03-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-03-27 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2000-03-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-03-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-03-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-03-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-14 | 370 | 390 | 370 | 390 | 7,000 | 390 |
| 2000-03-13 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2000-03-10 | 405 | 405 | 400 | 401 | 18,000 | 401 |
| 2000-03-08 | 405 | 405 | 400 | 405 | 14,000 | 405 |
| 2000-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-06 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-03-03 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2000-03-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-03-01 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2000-02-29 | 400 | 410 | 395 | 405 | 33,000 | 405 |
| 2000-02-25 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2000-02-24 | 410 | 410 | 400 | 405 | 12,000 | 405 |
| 2000-02-23 | 400 | 415 | 400 | 410 | 6,000 | 410 |
| 2000-02-22 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2000-02-18 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2000-02-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-02-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-02-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-02-10 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2000-02-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-02-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-02-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-02-01 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2000-01-31 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 2000-01-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-01-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-01-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
分割・併合履歴 ： なし
