6824 新コスモス電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3091992091891843,000918
2003-12-2992094090092021,000920
2003-12-2588190088190015,000900
2003-12-249089089009009,000900
2003-12-2292292590690621,000906
2003-12-199209209189195,000919
2003-12-1889191889091873,000918
2003-12-178808808808806,000880
2003-12-168898918898909,000890
2003-12-158958958908908,000890
2003-12-12892893885890328,000890
2003-12-118908928908903,000890
2003-12-1088089588089020,000890
2003-12-0988188887988015,000880
2003-12-0587988087988012,000880
2003-12-048798808798807,000880
2003-12-03849920849890107,000890
2003-12-028408408408402,000840
2003-12-018408408408404,000840
2003-11-288458458398459,000845
2003-11-278458468408403,000840
2003-11-268488528488507,000850
2003-11-258508508408503,000850
2003-11-2184985084585012,000850
2003-11-2084585084585045,000850
2003-11-1980484580484542,000845
2003-11-1880481080480418,000804
2003-11-1780680780580511,000805
2003-11-1481081080380414,000804
2003-11-138158158158151,000815
2003-11-128018158008019,000801
2003-11-1180181080080116,000801
2003-11-1081081179580027,000800
2003-11-078008008008001,000800
2003-11-068108108108102,000810
2003-11-0579081079080015,000800
2003-11-047907907807802,000780
2003-10-3182082079579510,000795
2003-10-3078080078080016,000800
2003-10-288008108008106,000810
2003-10-2778081078081015,000810
2003-10-248008007907927,000792
2003-10-2380081079581047,000810
2003-10-228008008008005,000800
2003-10-217657707657702,000770
2003-10-207657657607608,000760
2003-10-177547607547605,000760
2003-10-167457457457451,000745
2003-10-157407407407403,000740
2003-10-147957967407407,000740
2003-10-107998007957953,000795
2003-10-0982782779080016,000800
2003-10-0883083079582842,000828
2003-10-07822870785800234,000800
2003-10-06700845700820270,000820
2003-10-036906906906901,000690
2003-10-026956956906957,000695
2003-10-016906906906902,000690
2003-09-306806806806802,000680
2003-09-2966067566067113,000671
2003-09-266816816706705,000670
2003-09-256856886806806,000680
2003-09-246956956956951,000695
2003-09-197007007007002,000700
2003-09-167157156997005,000700
2003-09-127297307297303,000730
2003-09-117407407307302,000730
2003-09-107357367307304,000730
2003-09-0972573472573219,000732
2003-09-087207307157257,000725
2003-09-0571572071071511,000715
2003-09-047257307257302,000730
2003-09-0370073070073023,000730
2003-09-027007007007002,000700
2003-09-016907006907007,000700
2003-08-296846906846906,000690
2003-08-276957006856857,000685
2003-08-266957006957004,000700
2003-08-257057057007007,000700
2003-08-226957006957002,000700
2003-08-2167670067570014,000700
2003-08-2065967564566918,000669
2003-08-196406506406508,000650
2003-08-186426426426421,000642
2003-08-156406406356406,000640
2003-08-146516526516522,000652
2003-08-126516526516524,000652
2003-08-1163065063064010,000640
2003-08-086056306056309,000630
2003-08-076006056006052,000605
2003-08-066056056056051,000605
2003-08-056006106006109,000610
2003-08-046006056006009,000600
2003-08-0160060560060521,000605
2003-07-3160060259560034,000600
2003-07-296006006006002,000600
2003-07-2860560560060010,000600
2003-07-2560560560060010,000600
2003-07-245956005956002,000600
2003-07-2360060559060014,000600
2003-07-2259760059760015,000600
2003-07-1859559959059717,000597
2003-07-1758560057558513,000585
2003-07-155805805805801,000580
2003-07-1458959958558518,000585
2003-07-115705905705858,000585
2003-07-1056956955556015,000560
2003-07-0956056554055010,000550
2003-07-0856156555556510,000565
2003-07-075605605605601,000560
2003-07-0357958556556519,000565
2003-07-0254056554056544,000565
2003-07-0155555553053510,000535
2003-06-305405505405509,000550
2003-06-2753053553053519,000535
2003-06-2651552051552011,000520
2003-06-245205205155206,000520
2003-06-195385385255354,000535
2003-06-1853054053054030,000540
2003-06-175255255255251,000525
2003-06-165305305305301,000530
2003-06-1254054953553520,000535
2003-06-115405405405403,000540
2003-06-1053453853053517,000535
2003-06-095295355285308,000530
2003-06-065275305205219,000521
2003-06-0552053052053019,000530
2003-06-045205235195235,000523
2003-06-035145155105155,000515
2003-06-025105105105104,000510
2003-05-3050550649550619,000506
2003-05-294954954954955,000495
2003-05-274914954914958,000495
2003-05-2649050048149222,000492
2003-05-234804804764806,000480
2003-05-224814814814811,000481
2003-05-214804804804801,000480
2003-05-204804854804818,000481
2003-05-194804804804806,000480
2003-05-164704804704802,000480
2003-05-154554704554705,000470
2003-05-144684694554657,000465
2003-05-134604604504606,000460
2003-05-124704704504504,000450
2003-05-094664664604663,000466
2003-05-084704724604706,000470
2003-05-064604724604722,000472
2003-05-014705004705002,000500
2003-04-3049049046049010,000490
2003-04-284804904754904,000490
2003-04-244854854854851,000485
2003-04-224604604604601,000460
2003-04-115005004904902,000490
2003-04-104904904854908,000490
2003-04-094704804704802,000480
2003-04-0848048047548023,000480
2003-04-044704704704703,000470
2003-04-0245047545047024,000470
2003-04-0143845043845025,000450
2003-03-314404404404408,000440
2003-03-284254254254251,000425
2003-03-254204304204307,000430
2003-03-244404454304459,000445
2003-03-1945045045045030,000450
2003-03-184404504404509,000450
2003-03-174404404404402,000440
2003-03-1345045044044023,000440
2003-03-1244545044044513,000445
2003-03-1044045044044010,000440
2003-03-064204254104253,000425
2003-03-054204204204202,000420
2003-03-044204204204203,000420
2003-03-0345045045045012,000450
2003-02-2844045044045017,000450
2003-02-264254254254251,000425
2003-02-254404404404402,000440
2003-02-244304304304301,000430
2003-02-204254404254402,000440
2003-02-184254254254252,000425
2003-02-174254254204252,000425
2003-02-124554554554551,000455
2003-02-104504604504506,000450
2003-02-074204304204306,000430
2003-02-064204204204202,000420
2003-02-054154154154152,000415
2003-02-034204204204203,000420
2003-01-3141942041942012,000420
2003-01-304254254254251,000425
2003-01-284004054004053,000405
2003-01-274204253954008,000400
2003-01-2442042542042511,000425
2003-01-224204204204201,000420
2003-01-214054054004053,000405
2003-01-173954053954052,000405
2003-01-164014014014013,000401
2003-01-1541541539040013,000400
2003-01-144404504204209,000420
2003-01-104204204204204,000420
2003-01-094204204104146,000414
2003-01-074454454454452,000445
2003-01-064404454404459,000445

分割・併合履歴 : なし