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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 919 | 920 | 918 | 918 | 43,000 | 918 |
| 2003-12-29 | 920 | 940 | 900 | 920 | 21,000 | 920 |
| 2003-12-25 | 881 | 900 | 881 | 900 | 15,000 | 900 |
| 2003-12-24 | 908 | 908 | 900 | 900 | 9,000 | 900 |
| 2003-12-22 | 922 | 925 | 906 | 906 | 21,000 | 906 |
| 2003-12-19 | 920 | 920 | 918 | 919 | 5,000 | 919 |
| 2003-12-18 | 891 | 918 | 890 | 918 | 73,000 | 918 |
| 2003-12-17 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2003-12-16 | 889 | 891 | 889 | 890 | 9,000 | 890 |
| 2003-12-15 | 895 | 895 | 890 | 890 | 8,000 | 890 |
| 2003-12-12 | 892 | 893 | 885 | 890 | 328,000 | 890 |
| 2003-12-11 | 890 | 892 | 890 | 890 | 3,000 | 890 |
| 2003-12-10 | 880 | 895 | 880 | 890 | 20,000 | 890 |
| 2003-12-09 | 881 | 888 | 879 | 880 | 15,000 | 880 |
| 2003-12-05 | 879 | 880 | 879 | 880 | 12,000 | 880 |
| 2003-12-04 | 879 | 880 | 879 | 880 | 7,000 | 880 |
| 2003-12-03 | 849 | 920 | 849 | 890 | 107,000 | 890 |
| 2003-12-02 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2003-12-01 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2003-11-28 | 845 | 845 | 839 | 845 | 9,000 | 845 |
| 2003-11-27 | 845 | 846 | 840 | 840 | 3,000 | 840 |
| 2003-11-26 | 848 | 852 | 848 | 850 | 7,000 | 850 |
| 2003-11-25 | 850 | 850 | 840 | 850 | 3,000 | 850 |
| 2003-11-21 | 849 | 850 | 845 | 850 | 12,000 | 850 |
| 2003-11-20 | 845 | 850 | 845 | 850 | 45,000 | 850 |
| 2003-11-19 | 804 | 845 | 804 | 845 | 42,000 | 845 |
| 2003-11-18 | 804 | 810 | 804 | 804 | 18,000 | 804 |
| 2003-11-17 | 806 | 807 | 805 | 805 | 11,000 | 805 |
| 2003-11-14 | 810 | 810 | 803 | 804 | 14,000 | 804 |
| 2003-11-13 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2003-11-12 | 801 | 815 | 800 | 801 | 9,000 | 801 |
| 2003-11-11 | 801 | 810 | 800 | 801 | 16,000 | 801 |
| 2003-11-10 | 810 | 811 | 795 | 800 | 27,000 | 800 |
| 2003-11-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-11-06 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2003-11-05 | 790 | 810 | 790 | 800 | 15,000 | 800 |
| 2003-11-04 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2003-10-31 | 820 | 820 | 795 | 795 | 10,000 | 795 |
| 2003-10-30 | 780 | 800 | 780 | 800 | 16,000 | 800 |
| 2003-10-28 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2003-10-27 | 780 | 810 | 780 | 810 | 15,000 | 810 |
| 2003-10-24 | 800 | 800 | 790 | 792 | 7,000 | 792 |
| 2003-10-23 | 800 | 810 | 795 | 810 | 47,000 | 810 |
| 2003-10-22 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2003-10-21 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 2003-10-20 | 765 | 765 | 760 | 760 | 8,000 | 760 |
| 2003-10-17 | 754 | 760 | 754 | 760 | 5,000 | 760 |
| 2003-10-16 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-10-15 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2003-10-14 | 795 | 796 | 740 | 740 | 7,000 | 740 |
| 2003-10-10 | 799 | 800 | 795 | 795 | 3,000 | 795 |
| 2003-10-09 | 827 | 827 | 790 | 800 | 16,000 | 800 |
| 2003-10-08 | 830 | 830 | 795 | 828 | 42,000 | 828 |
| 2003-10-07 | 822 | 870 | 785 | 800 | 234,000 | 800 |
| 2003-10-06 | 700 | 845 | 700 | 820 | 270,000 | 820 |
| 2003-10-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-10-02 | 695 | 695 | 690 | 695 | 7,000 | 695 |
| 2003-10-01 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-09-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-09-29 | 660 | 675 | 660 | 671 | 13,000 | 671 |
| 2003-09-26 | 681 | 681 | 670 | 670 | 5,000 | 670 |
| 2003-09-25 | 685 | 688 | 680 | 680 | 6,000 | 680 |
| 2003-09-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2003-09-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-09-16 | 715 | 715 | 699 | 700 | 5,000 | 700 |
| 2003-09-12 | 729 | 730 | 729 | 730 | 3,000 | 730 |
| 2003-09-11 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2003-09-10 | 735 | 736 | 730 | 730 | 4,000 | 730 |
| 2003-09-09 | 725 | 734 | 725 | 732 | 19,000 | 732 |
| 2003-09-08 | 720 | 730 | 715 | 725 | 7,000 | 725 |
| 2003-09-05 | 715 | 720 | 710 | 715 | 11,000 | 715 |
| 2003-09-04 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2003-09-03 | 700 | 730 | 700 | 730 | 23,000 | 730 |
| 2003-09-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-09-01 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2003-08-29 | 684 | 690 | 684 | 690 | 6,000 | 690 |
| 2003-08-27 | 695 | 700 | 685 | 685 | 7,000 | 685 |
| 2003-08-26 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 2003-08-25 | 705 | 705 | 700 | 700 | 7,000 | 700 |
| 2003-08-22 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2003-08-21 | 676 | 700 | 675 | 700 | 14,000 | 700 |
| 2003-08-20 | 659 | 675 | 645 | 669 | 18,000 | 669 |
| 2003-08-19 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 2003-08-18 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2003-08-15 | 640 | 640 | 635 | 640 | 6,000 | 640 |
| 2003-08-14 | 651 | 652 | 651 | 652 | 2,000 | 652 |
| 2003-08-12 | 651 | 652 | 651 | 652 | 4,000 | 652 |
| 2003-08-11 | 630 | 650 | 630 | 640 | 10,000 | 640 |
| 2003-08-08 | 605 | 630 | 605 | 630 | 9,000 | 630 |
| 2003-08-07 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2003-08-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-08-05 | 600 | 610 | 600 | 610 | 9,000 | 610 |
| 2003-08-04 | 600 | 605 | 600 | 600 | 9,000 | 600 |
| 2003-08-01 | 600 | 605 | 600 | 605 | 21,000 | 605 |
| 2003-07-31 | 600 | 602 | 595 | 600 | 34,000 | 600 |
| 2003-07-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-07-28 | 605 | 605 | 600 | 600 | 10,000 | 600 |
| 2003-07-25 | 605 | 605 | 600 | 600 | 10,000 | 600 |
| 2003-07-24 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2003-07-23 | 600 | 605 | 590 | 600 | 14,000 | 600 |
| 2003-07-22 | 597 | 600 | 597 | 600 | 15,000 | 600 |
| 2003-07-18 | 595 | 599 | 590 | 597 | 17,000 | 597 |
| 2003-07-17 | 585 | 600 | 575 | 585 | 13,000 | 585 |
| 2003-07-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-07-14 | 589 | 599 | 585 | 585 | 18,000 | 585 |
| 2003-07-11 | 570 | 590 | 570 | 585 | 8,000 | 585 |
| 2003-07-10 | 569 | 569 | 555 | 560 | 15,000 | 560 |
| 2003-07-09 | 560 | 565 | 540 | 550 | 10,000 | 550 |
| 2003-07-08 | 561 | 565 | 555 | 565 | 10,000 | 565 |
| 2003-07-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-07-03 | 579 | 585 | 565 | 565 | 19,000 | 565 |
| 2003-07-02 | 540 | 565 | 540 | 565 | 44,000 | 565 |
| 2003-07-01 | 555 | 555 | 530 | 535 | 10,000 | 535 |
| 2003-06-30 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 2003-06-27 | 530 | 535 | 530 | 535 | 19,000 | 535 |
| 2003-06-26 | 515 | 520 | 515 | 520 | 11,000 | 520 |
| 2003-06-24 | 520 | 520 | 515 | 520 | 6,000 | 520 |
| 2003-06-19 | 538 | 538 | 525 | 535 | 4,000 | 535 |
| 2003-06-18 | 530 | 540 | 530 | 540 | 30,000 | 540 |
| 2003-06-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-06-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-12 | 540 | 549 | 535 | 535 | 20,000 | 535 |
| 2003-06-11 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-06-10 | 534 | 538 | 530 | 535 | 17,000 | 535 |
| 2003-06-09 | 529 | 535 | 528 | 530 | 8,000 | 530 |
| 2003-06-06 | 527 | 530 | 520 | 521 | 9,000 | 521 |
| 2003-06-05 | 520 | 530 | 520 | 530 | 19,000 | 530 |
| 2003-06-04 | 520 | 523 | 519 | 523 | 5,000 | 523 |
| 2003-06-03 | 514 | 515 | 510 | 515 | 5,000 | 515 |
| 2003-06-02 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2003-05-30 | 505 | 506 | 495 | 506 | 19,000 | 506 |
| 2003-05-29 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2003-05-27 | 491 | 495 | 491 | 495 | 8,000 | 495 |
| 2003-05-26 | 490 | 500 | 481 | 492 | 22,000 | 492 |
| 2003-05-23 | 480 | 480 | 476 | 480 | 6,000 | 480 |
| 2003-05-22 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-05-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-20 | 480 | 485 | 480 | 481 | 8,000 | 481 |
| 2003-05-19 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2003-05-16 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2003-05-15 | 455 | 470 | 455 | 470 | 5,000 | 470 |
| 2003-05-14 | 468 | 469 | 455 | 465 | 7,000 | 465 |
| 2003-05-13 | 460 | 460 | 450 | 460 | 6,000 | 460 |
| 2003-05-12 | 470 | 470 | 450 | 450 | 4,000 | 450 |
| 2003-05-09 | 466 | 466 | 460 | 466 | 3,000 | 466 |
| 2003-05-08 | 470 | 472 | 460 | 470 | 6,000 | 470 |
| 2003-05-06 | 460 | 472 | 460 | 472 | 2,000 | 472 |
| 2003-05-01 | 470 | 500 | 470 | 500 | 2,000 | 500 |
| 2003-04-30 | 490 | 490 | 460 | 490 | 10,000 | 490 |
| 2003-04-28 | 480 | 490 | 475 | 490 | 4,000 | 490 |
| 2003-04-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-11 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2003-04-10 | 490 | 490 | 485 | 490 | 8,000 | 490 |
| 2003-04-09 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2003-04-08 | 480 | 480 | 475 | 480 | 23,000 | 480 |
| 2003-04-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-04-02 | 450 | 475 | 450 | 470 | 24,000 | 470 |
| 2003-04-01 | 438 | 450 | 438 | 450 | 25,000 | 450 |
| 2003-03-31 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2003-03-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-03-25 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 2003-03-24 | 440 | 445 | 430 | 445 | 9,000 | 445 |
| 2003-03-19 | 450 | 450 | 450 | 450 | 30,000 | 450 |
| 2003-03-18 | 440 | 450 | 440 | 450 | 9,000 | 450 |
| 2003-03-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-03-13 | 450 | 450 | 440 | 440 | 23,000 | 440 |
| 2003-03-12 | 445 | 450 | 440 | 445 | 13,000 | 445 |
| 2003-03-10 | 440 | 450 | 440 | 440 | 10,000 | 440 |
| 2003-03-06 | 420 | 425 | 410 | 425 | 3,000 | 425 |
| 2003-03-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-03-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-03-03 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2003-02-28 | 440 | 450 | 440 | 450 | 17,000 | 450 |
| 2003-02-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-02-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-20 | 425 | 440 | 425 | 440 | 2,000 | 440 |
| 2003-02-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-02-17 | 425 | 425 | 420 | 425 | 2,000 | 425 |
| 2003-02-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-02-10 | 450 | 460 | 450 | 450 | 6,000 | 450 |
| 2003-02-07 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 2003-02-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-02-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-02-03 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-01-31 | 419 | 420 | 419 | 420 | 12,000 | 420 |
| 2003-01-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-01-28 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2003-01-27 | 420 | 425 | 395 | 400 | 8,000 | 400 |
| 2003-01-24 | 420 | 425 | 420 | 425 | 11,000 | 425 |
| 2003-01-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-01-21 | 405 | 405 | 400 | 405 | 3,000 | 405 |
| 2003-01-17 | 395 | 405 | 395 | 405 | 2,000 | 405 |
| 2003-01-16 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-01-15 | 415 | 415 | 390 | 400 | 13,000 | 400 |
| 2003-01-14 | 440 | 450 | 420 | 420 | 9,000 | 420 |
| 2003-01-10 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-01-09 | 420 | 420 | 410 | 414 | 6,000 | 414 |
| 2003-01-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-01-06 | 440 | 445 | 440 | 445 | 9,000 | 445 |
分割・併合履歴 ： なし
