6824 新コスモス電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-12-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-12-25 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-12-24 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-12-20 | 410 | 410 | 390 | 399 | 440,000 | 399 |
| 2002-12-19 | 390 | 400 | 390 | 390 | 3,000 | 390 |
| 2002-12-17 | 395 | 410 | 395 | 400 | 6,000 | 400 |
| 2002-12-16 | 395 | 410 | 395 | 410 | 13,000 | 410 |
| 2002-12-13 | 400 | 405 | 395 | 395 | 42,000 | 395 |
| 2002-12-12 | 403 | 405 | 400 | 400 | 7,000 | 400 |
| 2002-12-11 | 400 | 405 | 395 | 400 | 21,000 | 400 |
| 2002-12-10 | 410 | 410 | 390 | 390 | 16,000 | 390 |
| 2002-12-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-12-04 | 409 | 410 | 400 | 400 | 12,000 | 400 |
| 2002-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-29 | 410 | 416 | 409 | 415 | 42,000 | 415 |
| 2002-11-28 | 405 | 415 | 400 | 400 | 4,000 | 400 |
| 2002-11-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-11-26 | 380 | 400 | 380 | 400 | 5,000 | 400 |
| 2002-11-25 | 400 | 400 | 375 | 375 | 8,000 | 375 |
| 2002-11-22 | 410 | 410 | 405 | 410 | 4,000 | 410 |
| 2002-11-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-11-15 | 400 | 405 | 395 | 405 | 6,000 | 405 |
| 2002-11-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-13 | 405 | 410 | 405 | 410 | 7,000 | 410 |
| 2002-11-11 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 2002-11-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-11-01 | 445 | 445 | 415 | 420 | 22,000 | 420 |
| 2002-10-31 | 440 | 455 | 425 | 455 | 45,000 | 455 |
| 2002-10-30 | 420 | 440 | 415 | 435 | 13,000 | 435 |
| 2002-10-28 | 435 | 435 | 415 | 415 | 11,000 | 415 |
| 2002-10-25 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2002-10-22 | 401 | 420 | 401 | 420 | 3,000 | 420 |
| 2002-10-21 | 410 | 410 | 400 | 410 | 10,000 | 410 |
| 2002-10-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-10-15 | 420 | 440 | 410 | 440 | 12,000 | 440 |
| 2002-10-11 | 430 | 430 | 400 | 410 | 24,000 | 410 |
| 2002-10-10 | 430 | 440 | 430 | 432 | 9,000 | 432 |
| 2002-10-08 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 2002-10-07 | 434 | 434 | 434 | 434 | 20,000 | 434 |
| 2002-10-04 | 430 | 434 | 430 | 434 | 5,000 | 434 |
| 2002-10-03 | 450 | 458 | 430 | 435 | 15,000 | 435 |
| 2002-10-02 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2002-10-01 | 455 | 458 | 420 | 435 | 19,000 | 435 |
| 2002-09-30 | 455 | 460 | 455 | 455 | 11,000 | 455 |
| 2002-09-27 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 2002-09-26 | 455 | 455 | 450 | 450 | 21,000 | 450 |
| 2002-09-25 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2002-09-24 | 455 | 455 | 450 | 455 | 14,000 | 455 |
| 2002-09-20 | 430 | 450 | 430 | 450 | 19,000 | 450 |
| 2002-09-19 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2002-09-18 | 430 | 445 | 430 | 440 | 14,000 | 440 |
| 2002-09-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-09-12 | 435 | 440 | 430 | 440 | 12,000 | 440 |
| 2002-09-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-09-10 | 450 | 450 | 440 | 450 | 10,000 | 450 |
| 2002-09-09 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-09-06 | 440 | 455 | 440 | 450 | 22,000 | 450 |
| 2002-09-05 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2002-09-04 | 450 | 450 | 440 | 450 | 11,000 | 450 |
| 2002-09-03 | 455 | 455 | 450 | 455 | 10,000 | 455 |
| 2002-09-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-08-30 | 459 | 460 | 455 | 455 | 15,000 | 455 |
| 2002-08-29 | 445 | 455 | 445 | 455 | 2,000 | 455 |
| 2002-08-28 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-08-27 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2002-08-26 | 451 | 455 | 451 | 455 | 5,000 | 455 |
| 2002-08-23 | 452 | 453 | 452 | 453 | 4,000 | 453 |
| 2002-08-22 | 452 | 452 | 450 | 450 | 23,000 | 450 |
| 2002-08-21 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-08-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-08-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-08-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-08-12 | 455 | 465 | 455 | 455 | 20,000 | 455 |
| 2002-08-09 | 455 | 458 | 450 | 455 | 38,000 | 455 |
| 2002-08-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-08-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-08-06 | 455 | 455 | 450 | 455 | 13,000 | 455 |
| 2002-08-05 | 455 | 455 | 450 | 455 | 8,000 | 455 |
| 2002-08-02 | 460 | 460 | 450 | 460 | 6,000 | 460 |
| 2002-08-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-07-31 | 446 | 454 | 431 | 454 | 58,000 | 454 |
| 2002-07-26 | 450 | 455 | 441 | 455 | 26,000 | 455 |
| 2002-07-25 | 450 | 460 | 450 | 456 | 8,000 | 456 |
| 2002-07-23 | 460 | 460 | 450 | 460 | 14,000 | 460 |
| 2002-07-22 | 456 | 460 | 450 | 460 | 7,000 | 460 |
| 2002-07-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-07-17 | 455 | 455 | 441 | 455 | 2,000 | 455 |
| 2002-07-16 | 455 | 455 | 445 | 455 | 7,000 | 455 |
| 2002-07-15 | 485 | 490 | 460 | 480 | 40,000 | 480 |
| 2002-07-12 | 485 | 485 | 480 | 485 | 10,000 | 485 |
| 2002-07-11 | 480 | 487 | 460 | 460 | 27,000 | 460 |
| 2002-07-10 | 490 | 490 | 480 | 480 | 33,000 | 480 |
| 2002-07-09 | 450 | 485 | 445 | 485 | 52,000 | 485 |
| 2002-07-05 | 440 | 445 | 440 | 440 | 8,000 | 440 |
| 2002-07-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-07-03 | 440 | 440 | 435 | 440 | 10,000 | 440 |
| 2002-07-02 | 440 | 445 | 440 | 445 | 18,000 | 445 |
| 2002-07-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-06-28 | 430 | 437 | 430 | 437 | 35,000 | 437 |
| 2002-06-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-06-26 | 434 | 435 | 430 | 435 | 26,000 | 435 |
| 2002-06-25 | 430 | 435 | 425 | 430 | 13,000 | 430 |
| 2002-06-24 | 430 | 430 | 425 | 430 | 5,000 | 430 |
| 2002-06-21 | 430 | 430 | 427 | 430 | 14,000 | 430 |
| 2002-06-20 | 425 | 430 | 425 | 428 | 8,000 | 428 |
| 2002-06-19 | 430 | 430 | 425 | 426 | 8,000 | 426 |
| 2002-06-18 | 430 | 435 | 425 | 435 | 98,000 | 435 |
| 2002-06-17 | 430 | 430 | 420 | 430 | 47,000 | 430 |
| 2002-06-12 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 2002-06-11 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2002-06-10 | 430 | 440 | 420 | 420 | 18,000 | 420 |
| 2002-06-07 | 434 | 435 | 430 | 430 | 20,000 | 430 |
| 2002-06-06 | 435 | 435 | 430 | 435 | 26,000 | 435 |
| 2002-06-05 | 430 | 430 | 421 | 430 | 7,000 | 430 |
| 2002-06-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-06-03 | 420 | 440 | 420 | 430 | 17,000 | 430 |
| 2002-05-31 | 410 | 435 | 410 | 435 | 12,000 | 435 |
| 2002-05-30 | 405 | 420 | 405 | 410 | 3,000 | 410 |
| 2002-05-29 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-05-28 | 385 | 415 | 385 | 410 | 9,000 | 410 |
| 2002-05-27 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2002-05-24 | 381 | 390 | 380 | 385 | 70,000 | 385 |
| 2002-05-21 | 365 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-05-20 | 370 | 370 | 360 | 370 | 21,000 | 370 |
| 2002-05-17 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2002-05-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-05-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-05-10 | 360 | 360 | 350 | 355 | 6,000 | 355 |
| 2002-05-09 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2002-05-08 | 340 | 365 | 340 | 365 | 7,000 | 365 |
| 2002-05-07 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 2002-05-02 | 360 | 365 | 360 | 360 | 4,000 | 360 |
| 2002-05-01 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2002-04-30 | 365 | 365 | 360 | 365 | 18,000 | 365 |
| 2002-04-26 | 360 | 365 | 360 | 360 | 11,000 | 360 |
| 2002-04-25 | 365 | 365 | 360 | 360 | 21,000 | 360 |
| 2002-04-24 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2002-04-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-04-22 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 2002-04-19 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 2002-04-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-04-16 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2002-04-15 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 2002-04-11 | 375 | 385 | 375 | 380 | 24,000 | 380 |
| 2002-04-10 | 370 | 380 | 365 | 380 | 14,000 | 380 |
| 2002-04-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-04-08 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2002-04-05 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2002-04-04 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2002-04-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-04-02 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-03-29 | 370 | 385 | 360 | 360 | 21,000 | 360 |
| 2002-03-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-03-25 | 370 | 380 | 370 | 378 | 16,000 | 378 |
| 2002-03-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-03-18 | 375 | 375 | 365 | 365 | 8,000 | 365 |
| 2002-03-15 | 370 | 380 | 370 | 375 | 5,000 | 375 |
| 2002-03-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-03-12 | 380 | 385 | 380 | 380 | 4,000 | 380 |
| 2002-03-11 | 370 | 380 | 370 | 375 | 13,000 | 375 |
| 2002-03-07 | 370 | 370 | 365 | 370 | 4,000 | 370 |
| 2002-03-04 | 355 | 370 | 336 | 360 | 34,000 | 360 |
| 2002-03-01 | 346 | 350 | 340 | 345 | 18,000 | 345 |
| 2002-02-28 | 345 | 346 | 345 | 346 | 12,000 | 346 |
| 2002-02-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-02-26 | 325 | 335 | 325 | 328 | 29,000 | 328 |
| 2002-02-25 | 330 | 345 | 330 | 330 | 25,000 | 330 |
| 2002-02-22 | 350 | 350 | 330 | 345 | 21,000 | 345 |
| 2002-02-21 | 349 | 350 | 348 | 350 | 6,000 | 350 |
| 2002-02-20 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-02-19 | 350 | 355 | 350 | 350 | 12,000 | 350 |
| 2002-02-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-02-15 | 360 | 360 | 356 | 356 | 2,000 | 356 |
| 2002-02-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-02-13 | 365 | 365 | 355 | 355 | 5,000 | 355 |
| 2002-02-12 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2002-02-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-02-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-02-01 | 375 | 379 | 375 | 375 | 9,000 | 375 |
| 2002-01-31 | 360 | 375 | 360 | 370 | 7,000 | 370 |
| 2002-01-28 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-01-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-01-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-01-23 | 350 | 380 | 340 | 380 | 20,000 | 380 |
| 2002-01-22 | 350 | 360 | 350 | 350 | 2,000 | 350 |
| 2002-01-21 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-01-18 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-01-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-01-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-01-11 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 2002-01-10 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2002-01-08 | 380 | 380 | 375 | 380 | 6,000 | 380 |
| 2002-01-07 | 380 | 390 | 380 | 390 | 16,000 | 390 |
| 2002-01-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
分割・併合履歴 ： なし
