6824 新コスモス電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-12-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-17 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2001-12-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-12-13 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2001-12-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-12-11 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 2001-12-10 | 397 | 400 | 395 | 395 | 22,000 | 395 |
| 2001-12-07 | 400 | 405 | 400 | 405 | 14,000 | 405 |
| 2001-12-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-12-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-12-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-30 | 400 | 410 | 400 | 400 | 12,000 | 400 |
| 2001-11-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-11-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-11-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-11-19 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2001-11-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-11-14 | 396 | 400 | 395 | 395 | 4,000 | 395 |
| 2001-11-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-12 | 400 | 410 | 400 | 400 | 16,000 | 400 |
| 2001-11-09 | 400 | 400 | 395 | 400 | 4,000 | 400 |
| 2001-11-08 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2001-11-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-01 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2001-10-31 | 400 | 405 | 400 | 400 | 10,000 | 400 |
| 2001-10-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-10-25 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2001-10-22 | 412 | 415 | 412 | 415 | 2,000 | 415 |
| 2001-10-19 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-10-18 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 2001-10-17 | 415 | 415 | 410 | 415 | 11,000 | 415 |
| 2001-10-11 | 390 | 405 | 390 | 405 | 7,000 | 405 |
| 2001-10-10 | 385 | 390 | 385 | 390 | 7,000 | 390 |
| 2001-10-05 | 381 | 385 | 370 | 385 | 7,000 | 385 |
| 2001-10-04 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 2001-10-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-10-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-10-01 | 389 | 405 | 380 | 400 | 19,000 | 400 |
| 2001-09-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-09-27 | 365 | 370 | 365 | 370 | 6,000 | 370 |
| 2001-09-26 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 2001-09-25 | 370 | 375 | 360 | 370 | 15,000 | 370 |
| 2001-09-21 | 365 | 375 | 365 | 365 | 16,000 | 365 |
| 2001-09-20 | 380 | 380 | 370 | 380 | 16,000 | 380 |
| 2001-09-19 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 2001-09-18 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2001-09-17 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2001-09-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-09-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-09-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-09-10 | 375 | 390 | 375 | 380 | 15,000 | 380 |
| 2001-09-07 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-09-06 | 385 | 395 | 385 | 385 | 19,000 | 385 |
| 2001-09-03 | 400 | 400 | 386 | 386 | 3,000 | 386 |
| 2001-08-31 | 390 | 400 | 390 | 400 | 32,000 | 400 |
| 2001-08-30 | 390 | 400 | 390 | 395 | 7,000 | 395 |
| 2001-08-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-24 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2001-08-23 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-08-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-17 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-08-16 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2001-08-15 | 415 | 415 | 390 | 400 | 4,000 | 400 |
| 2001-08-14 | 420 | 420 | 405 | 410 | 7,000 | 410 |
| 2001-08-13 | 405 | 415 | 405 | 415 | 3,000 | 415 |
| 2001-08-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-08-07 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2001-08-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-01 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 2001-07-31 | 415 | 415 | 415 | 415 | 22,000 | 415 |
| 2001-07-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-23 | 421 | 421 | 415 | 415 | 5,000 | 415 |
| 2001-07-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-07-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-16 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-07-13 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 2001-07-12 | 425 | 425 | 415 | 415 | 13,000 | 415 |
| 2001-07-11 | 420 | 420 | 405 | 415 | 34,000 | 415 |
| 2001-07-10 | 410 | 420 | 410 | 415 | 20,000 | 415 |
| 2001-07-09 | 419 | 419 | 400 | 405 | 15,000 | 405 |
| 2001-07-06 | 421 | 421 | 415 | 415 | 6,000 | 415 |
| 2001-07-05 | 430 | 430 | 425 | 430 | 3,000 | 430 |
| 2001-07-04 | 426 | 430 | 426 | 426 | 2,000 | 426 |
| 2001-07-03 | 430 | 430 | 425 | 430 | 4,000 | 430 |
| 2001-06-29 | 420 | 434 | 420 | 434 | 19,000 | 434 |
| 2001-06-25 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2001-06-22 | 410 | 415 | 400 | 400 | 12,000 | 400 |
| 2001-06-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-06-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-06-14 | 435 | 435 | 435 | 435 | 15,000 | 435 |
| 2001-06-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-06-12 | 445 | 450 | 445 | 450 | 7,000 | 450 |
| 2001-06-08 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-06-06 | 440 | 440 | 425 | 430 | 8,000 | 430 |
| 2001-06-04 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 2001-06-01 | 445 | 455 | 445 | 455 | 5,000 | 455 |
| 2001-05-31 | 450 | 455 | 450 | 450 | 22,000 | 450 |
| 2001-05-30 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2001-05-29 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2001-05-28 | 460 | 480 | 450 | 460 | 35,000 | 460 |
| 2001-05-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-05-24 | 460 | 460 | 450 | 450 | 20,000 | 450 |
| 2001-05-23 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2001-05-22 | 450 | 460 | 450 | 460 | 13,000 | 460 |
| 2001-05-21 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-05-18 | 449 | 450 | 445 | 450 | 28,000 | 450 |
| 2001-05-17 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 2001-05-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-05-15 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 2001-05-14 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2001-05-11 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-05-10 | 435 | 440 | 435 | 440 | 4,000 | 440 |
| 2001-05-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-07 | 435 | 435 | 420 | 425 | 5,000 | 425 |
| 2001-05-02 | 432 | 435 | 432 | 432 | 7,000 | 432 |
| 2001-04-27 | 445 | 450 | 441 | 441 | 15,000 | 441 |
| 2001-04-26 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-04-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-23 | 445 | 460 | 445 | 460 | 2,000 | 460 |
| 2001-04-19 | 452 | 477 | 440 | 451 | 17,000 | 451 |
| 2001-04-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-17 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2001-04-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-04-13 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2001-04-12 | 430 | 431 | 420 | 430 | 13,000 | 430 |
| 2001-04-11 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2001-04-05 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2001-04-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-03 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2001-03-30 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 2001-03-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-03-26 | 405 | 415 | 405 | 415 | 8,000 | 415 |
| 2001-03-23 | 370 | 410 | 370 | 410 | 15,000 | 410 |
| 2001-03-22 | 395 | 395 | 370 | 370 | 27,000 | 370 |
| 2001-03-21 | 400 | 410 | 390 | 390 | 31,000 | 390 |
| 2001-03-19 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2001-03-16 | 405 | 410 | 395 | 410 | 3,000 | 410 |
| 2001-03-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-14 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2001-03-13 | 400 | 400 | 385 | 400 | 6,000 | 400 |
| 2001-03-12 | 401 | 410 | 401 | 405 | 9,000 | 405 |
| 2001-03-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-03-08 | 395 | 400 | 395 | 400 | 9,000 | 400 |
| 2001-03-07 | 395 | 395 | 390 | 395 | 18,000 | 395 |
| 2001-03-05 | 393 | 400 | 390 | 400 | 5,000 | 400 |
| 2001-03-02 | 400 | 404 | 394 | 404 | 8,000 | 404 |
| 2001-03-01 | 415 | 415 | 405 | 405 | 6,000 | 405 |
| 2001-02-28 | 390 | 410 | 390 | 405 | 13,000 | 405 |
| 2001-02-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-02-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-02-23 | 385 | 390 | 380 | 390 | 11,000 | 390 |
| 2001-02-22 | 400 | 400 | 375 | 380 | 49,000 | 380 |
| 2001-02-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-02-20 | 395 | 410 | 395 | 410 | 2,000 | 410 |
| 2001-02-19 | 395 | 410 | 395 | 400 | 4,000 | 400 |
| 2001-02-16 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2001-02-15 | 400 | 415 | 400 | 400 | 3,000 | 400 |
| 2001-02-14 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2001-02-13 | 395 | 400 | 380 | 400 | 9,000 | 400 |
| 2001-02-09 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2001-02-08 | 385 | 390 | 380 | 380 | 6,000 | 380 |
| 2001-02-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-02-06 | 380 | 380 | 360 | 380 | 14,000 | 380 |
| 2001-02-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-02-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-01-31 | 385 | 390 | 380 | 390 | 19,000 | 390 |
| 2001-01-25 | 355 | 380 | 355 | 380 | 7,000 | 380 |
| 2001-01-23 | 360 | 360 | 355 | 355 | 10,000 | 355 |
| 2001-01-22 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2001-01-19 | 360 | 380 | 360 | 380 | 2,000 | 380 |
| 2001-01-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-01-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-01-11 | 370 | 370 | 360 | 370 | 9,000 | 370 |
| 2001-01-10 | 385 | 395 | 380 | 380 | 10,000 | 380 |
| 2001-01-05 | 385 | 395 | 385 | 390 | 4,000 | 390 |
| 2001-01-04 | 395 | 395 | 390 | 390 | 2,000 | 390 |
分割・併合履歴 ： なし
