6824 新コスモス電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,446 | 1,446 | 1,445 | 1,445 | 800 | 1,445 |
| 2005-12-29 | 1,410 | 1,460 | 1,410 | 1,445 | 12,400 | 1,445 |
| 2005-12-28 | 1,400 | 1,412 | 1,399 | 1,410 | 5,400 | 1,410 |
| 2005-12-27 | 1,399 | 1,411 | 1,390 | 1,400 | 30,100 | 1,400 |
| 2005-12-26 | 1,389 | 1,414 | 1,389 | 1,410 | 10,900 | 1,410 |
| 2005-12-22 | 1,381 | 1,385 | 1,365 | 1,380 | 15,800 | 1,380 |
| 2005-12-21 | 1,351 | 1,381 | 1,351 | 1,380 | 12,400 | 1,380 |
| 2005-12-20 | 1,350 | 1,355 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2005-12-19 | 1,365 | 1,366 | 1,350 | 1,350 | 2,100 | 1,350 |
| 2005-12-16 | 1,380 | 1,380 | 1,364 | 1,365 | 2,600 | 1,365 |
| 2005-12-15 | 1,380 | 1,380 | 1,375 | 1,380 | 5,200 | 1,380 |
| 2005-12-14 | 1,380 | 1,390 | 1,380 | 1,385 | 2,200 | 1,385 |
| 2005-12-13 | 1,380 | 1,381 | 1,370 | 1,380 | 6,000 | 1,380 |
| 2005-12-12 | 1,380 | 1,381 | 1,380 | 1,380 | 4,400 | 1,380 |
| 2005-12-09 | 1,370 | 1,380 | 1,370 | 1,380 | 2,200 | 1,380 |
| 2005-12-08 | 1,370 | 1,371 | 1,370 | 1,370 | 1,600 | 1,370 |
| 2005-12-07 | 1,361 | 1,362 | 1,350 | 1,350 | 9,700 | 1,350 |
| 2005-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,800 | 1,350 |
| 2005-12-05 | 1,350 | 1,353 | 1,350 | 1,353 | 800 | 1,353 |
| 2005-12-02 | 1,351 | 1,355 | 1,351 | 1,355 | 400 | 1,355 |
| 2005-12-01 | 1,370 | 1,370 | 1,350 | 1,350 | 400 | 1,350 |
| 2005-11-30 | 1,361 | 1,385 | 1,330 | 1,335 | 11,100 | 1,335 |
| 2005-11-29 | 1,360 | 1,362 | 1,360 | 1,360 | 500 | 1,360 |
| 2005-11-28 | 1,370 | 1,371 | 1,359 | 1,363 | 3,200 | 1,363 |
| 2005-11-25 | 1,380 | 1,380 | 1,364 | 1,370 | 2,100 | 1,370 |
| 2005-11-24 | 1,380 | 1,380 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2005-11-22 | 1,380 | 1,381 | 1,380 | 1,380 | 400 | 1,380 |
| 2005-11-21 | 1,380 | 1,380 | 1,370 | 1,370 | 900 | 1,370 |
| 2005-11-18 | 1,380 | 1,381 | 1,380 | 1,380 | 800 | 1,380 |
| 2005-11-17 | 1,380 | 1,381 | 1,370 | 1,380 | 3,100 | 1,380 |
| 2005-11-16 | 1,385 | 1,386 | 1,380 | 1,380 | 1,300 | 1,380 |
| 2005-11-15 | 1,400 | 1,400 | 1,390 | 1,390 | 300 | 1,390 |
| 2005-11-14 | 1,380 | 1,385 | 1,374 | 1,385 | 4,200 | 1,385 |
| 2005-11-11 | 1,370 | 1,400 | 1,370 | 1,380 | 1,600 | 1,380 |
| 2005-11-10 | 1,369 | 1,370 | 1,358 | 1,370 | 4,800 | 1,370 |
| 2005-11-09 | 1,370 | 1,370 | 1,359 | 1,360 | 3,500 | 1,360 |
| 2005-11-08 | 1,380 | 1,380 | 1,349 | 1,370 | 1,300 | 1,370 |
| 2005-11-07 | 1,349 | 1,350 | 1,349 | 1,350 | 400 | 1,350 |
| 2005-11-04 | 1,349 | 1,350 | 1,349 | 1,350 | 200 | 1,350 |
| 2005-11-02 | 1,339 | 1,340 | 1,330 | 1,330 | 2,900 | 1,330 |
| 2005-11-01 | 1,400 | 1,400 | 1,330 | 1,330 | 600 | 1,330 |
| 2005-10-31 | 1,380 | 1,400 | 1,349 | 1,349 | 9,400 | 1,349 |
| 2005-10-28 | 1,369 | 1,370 | 1,369 | 1,370 | 600 | 1,370 |
| 2005-10-27 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2005-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,900 | 1,400 |
| 2005-10-25 | 1,450 | 1,450 | 1,410 | 1,410 | 3,600 | 1,410 |
| 2005-10-24 | 1,401 | 1,510 | 1,401 | 1,450 | 6,400 | 1,450 |
| 2005-10-21 | 1,360 | 1,400 | 1,360 | 1,400 | 2,700 | 1,400 |
| 2005-10-20 | 1,409 | 1,410 | 1,350 | 1,355 | 6,600 | 1,355 |
| 2005-10-19 | 1,410 | 1,410 | 1,410 | 1,410 | 800 | 1,410 |
| 2005-10-18 | 1,415 | 1,440 | 1,359 | 1,410 | 9,700 | 1,410 |
| 2005-10-17 | 1,415 | 1,415 | 1,415 | 1,415 | 700 | 1,415 |
| 2005-10-14 | 1,445 | 1,445 | 1,412 | 1,412 | 1,100 | 1,412 |
| 2005-10-13 | 1,439 | 1,460 | 1,400 | 1,420 | 12,300 | 1,420 |
| 2005-10-12 | 1,339 | 1,501 | 1,335 | 1,450 | 30,000 | 1,450 |
| 2005-10-11 | 1,250 | 1,339 | 1,250 | 1,339 | 34,700 | 1,339 |
| 2005-10-07 | 1,250 | 1,250 | 1,249 | 1,250 | 1,600 | 1,250 |
| 2005-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2005-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-10-04 | 1,199 | 1,310 | 1,199 | 1,300 | 2,600 | 1,300 |
| 2005-10-03 | 1,180 | 1,200 | 1,180 | 1,200 | 1,600 | 1,200 |
| 2005-09-30 | 1,230 | 1,300 | 1,150 | 1,160 | 15,900 | 1,160 |
| 2005-09-29 | 1,300 | 1,300 | 1,280 | 1,280 | 1,400 | 1,280 |
| 2005-09-28 | 1,301 | 1,301 | 1,300 | 1,300 | 300 | 1,300 |
| 2005-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2005-09-26 | 1,318 | 1,318 | 1,309 | 1,309 | 3,600 | 1,309 |
| 2005-09-22 | 1,315 | 1,316 | 1,315 | 1,316 | 2,100 | 1,316 |
| 2005-09-20 | 1,340 | 1,340 | 1,314 | 1,315 | 800 | 1,315 |
| 2005-09-15 | 1,340 | 1,341 | 1,340 | 1,340 | 1,900 | 1,340 |
| 2005-09-14 | 1,340 | 1,341 | 1,310 | 1,310 | 1,400 | 1,310 |
| 2005-09-13 | 1,340 | 1,341 | 1,340 | 1,340 | 800 | 1,340 |
| 2005-09-12 | 1,340 | 1,340 | 1,330 | 1,340 | 600 | 1,340 |
| 2005-09-09 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2005-09-07 | 1,329 | 1,329 | 1,320 | 1,320 | 200 | 1,320 |
| 2005-09-06 | 1,316 | 1,316 | 1,315 | 1,315 | 200 | 1,315 |
| 2005-09-02 | 1,349 | 1,350 | 1,300 | 1,320 | 2,000 | 1,320 |
| 2005-08-31 | 1,340 | 1,349 | 1,340 | 1,348 | 4,800 | 1,348 |
| 2005-08-25 | 1,274 | 1,350 | 1,273 | 1,350 | 4,400 | 1,350 |
| 2005-08-24 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2005-08-23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2005-08-22 | 1,329 | 1,330 | 1,329 | 1,329 | 400 | 1,329 |
| 2005-08-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,600 | 1,330 |
| 2005-08-15 | 1,360 | 1,360 | 1,330 | 1,350 | 400 | 1,350 |
| 2005-08-12 | 1,369 | 1,370 | 1,360 | 1,370 | 2,300 | 1,370 |
| 2005-08-11 | 1,299 | 1,360 | 1,299 | 1,340 | 1,800 | 1,340 |
| 2005-08-08 | 1,269 | 1,270 | 1,269 | 1,270 | 500 | 1,270 |
| 2005-08-05 | 1,285 | 1,285 | 1,270 | 1,270 | 1,200 | 1,270 |
| 2005-08-04 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 1,295 |
| 2005-08-03 | 1,335 | 1,339 | 1,295 | 1,300 | 4,200 | 1,300 |
| 2005-08-02 | 1,340 | 1,346 | 1,340 | 1,346 | 7,400 | 1,346 |
| 2005-08-01 | 1,340 | 1,340 | 1,339 | 1,340 | 5,000 | 1,340 |
| 2005-07-29 | 1,300 | 1,345 | 1,300 | 1,335 | 13,700 | 1,335 |
| 2005-07-27 | 1,300 | 1,300 | 1,269 | 1,300 | 2,000 | 1,300 |
| 2005-07-26 | 1,312 | 1,330 | 1,312 | 1,330 | 2,300 | 1,330 |
| 2005-07-25 | 1,310 | 1,310 | 1,310 | 1,310 | 600 | 1,310 |
| 2005-07-22 | 1,310 | 1,310 | 1,309 | 1,310 | 500 | 1,310 |
| 2005-07-21 | 1,300 | 1,330 | 1,300 | 1,330 | 2,800 | 1,330 |
| 2005-07-19 | 1,274 | 1,275 | 1,274 | 1,275 | 200 | 1,275 |
| 2005-07-15 | 1,264 | 1,265 | 1,264 | 1,265 | 200 | 1,265 |
| 2005-07-14 | 1,262 | 1,262 | 1,262 | 1,262 | 200 | 1,262 |
| 2005-07-13 | 1,304 | 1,305 | 1,291 | 1,291 | 5,700 | 1,291 |
| 2005-07-12 | 1,278 | 1,300 | 1,275 | 1,275 | 6,500 | 1,275 |
| 2005-07-11 | 1,266 | 1,270 | 1,260 | 1,260 | 4,600 | 1,260 |
| 2005-07-08 | 1,239 | 1,240 | 1,239 | 1,239 | 3,500 | 1,239 |
| 2005-07-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,600 | 1,210 |
| 2005-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2005-07-05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2005-07-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,400 | 1,210 |
| 2005-07-01 | 1,200 | 1,210 | 1,200 | 1,210 | 200 | 1,210 |
| 2005-06-30 | 1,190 | 1,205 | 1,190 | 1,200 | 8,300 | 1,200 |
| 2005-06-28 | 1,202 | 1,202 | 1,200 | 1,200 | 200 | 1,200 |
| 2005-06-23 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 1,166 |
| 2005-06-22 | 1,190 | 1,190 | 1,170 | 1,170 | 400 | 1,170 |
| 2005-06-20 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2005-06-17 | 1,200 | 1,200 | 1,190 | 1,190 | 300 | 1,190 |
| 2005-06-16 | 1,210 | 1,230 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2005-06-14 | 1,230 | 1,231 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2005-06-13 | 1,244 | 1,245 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-06-10 | 1,199 | 1,220 | 1,199 | 1,220 | 600 | 1,220 |
| 2005-06-09 | 1,232 | 1,232 | 1,170 | 1,170 | 700 | 1,170 |
| 2005-06-08 | 1,232 | 1,232 | 1,230 | 1,230 | 300 | 1,230 |
| 2005-06-07 | 1,275 | 1,275 | 1,240 | 1,240 | 600 | 1,240 |
| 2005-06-06 | 1,280 | 1,280 | 1,271 | 1,274 | 700 | 1,274 |
| 2005-06-03 | 1,279 | 1,280 | 1,275 | 1,280 | 1,900 | 1,280 |
| 2005-06-02 | 1,181 | 1,290 | 1,170 | 1,279 | 21,500 | 1,279 |
| 2005-06-01 | 1,160 | 1,200 | 1,160 | 1,200 | 1,500 | 1,200 |
| 2005-05-31 | 1,110 | 1,151 | 1,110 | 1,130 | 3,500 | 1,130 |
| 2005-05-30 | 1,129 | 1,151 | 1,100 | 1,100 | 5,200 | 1,100 |
| 2005-05-27 | 1,050 | 1,100 | 1,049 | 1,100 | 800 | 1,100 |
| 2005-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2005-05-24 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2005-05-23 | 1,063 | 1,065 | 1,048 | 1,050 | 4,300 | 1,050 |
| 2005-05-20 | 1,084 | 1,085 | 1,065 | 1,065 | 2,300 | 1,065 |
| 2005-05-19 | 1,110 | 1,111 | 1,060 | 1,060 | 6,700 | 1,060 |
| 2005-05-18 | 1,122 | 1,124 | 1,090 | 1,110 | 11,100 | 1,110 |
| 2005-05-17 | 1,210 | 1,210 | 1,124 | 1,124 | 2,900 | 1,124 |
| 2005-05-16 | 1,260 | 1,270 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2005-05-13 | 1,230 | 1,260 | 1,230 | 1,250 | 6,700 | 1,250 |
| 2005-05-12 | 1,265 | 1,266 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2005-05-11 | 1,286 | 1,287 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2005-05-10 | 1,300 | 1,309 | 1,285 | 1,285 | 1,200 | 1,285 |
| 2005-05-09 | 1,309 | 1,309 | 1,280 | 1,280 | 3,900 | 1,280 |
| 2005-05-06 | 1,290 | 1,310 | 1,290 | 1,305 | 12,900 | 1,305 |
| 2005-05-02 | 1,259 | 1,290 | 1,259 | 1,285 | 1,800 | 1,285 |
| 2005-04-28 | 1,219 | 1,260 | 1,219 | 1,255 | 3,500 | 1,255 |
| 2005-04-27 | 1,210 | 1,230 | 1,200 | 1,210 | 26,500 | 1,210 |
| 2005-04-26 | 1,340 | 1,340 | 1,219 | 1,225 | 6,800 | 1,225 |
| 2005-04-25 | 1,400 | 1,401 | 1,360 | 1,360 | 2,800 | 1,360 |
| 2005-04-22 | 1,412 | 1,412 | 1,410 | 1,410 | 600 | 1,410 |
| 2005-04-20 | 1,440 | 1,460 | 1,430 | 1,460 | 1,700 | 1,460 |
| 2005-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2005-04-18 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2005-04-15 | 1,480 | 1,480 | 1,460 | 1,460 | 700 | 1,460 |
| 2005-04-14 | 1,520 | 1,520 | 1,510 | 1,510 | 300 | 1,510 |
| 2005-04-13 | 1,530 | 1,530 | 1,529 | 1,529 | 500 | 1,529 |
| 2005-04-12 | 1,526 | 1,526 | 1,525 | 1,525 | 400 | 1,525 |
| 2005-04-11 | 1,510 | 1,520 | 1,510 | 1,510 | 400 | 1,510 |
| 2005-04-08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-04-07 | 1,495 | 1,496 | 1,490 | 1,490 | 600 | 1,490 |
| 2005-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2005-04-05 | 1,520 | 1,520 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2005-04-01 | 1,565 | 1,570 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2005-03-31 | 1,550 | 1,560 | 1,550 | 1,560 | 1,500 | 1,560 |
| 2005-03-28 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2005-03-25 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2005-03-24 | 1,560 | 1,560 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2005-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2005-03-18 | 1,550 | 1,600 | 1,550 | 1,600 | 3,900 | 1,600 |
| 2005-03-17 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2005-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2005-03-15 | 1,575 | 1,590 | 1,575 | 1,590 | 1,100 | 1,590 |
| 2005-03-14 | 1,599 | 1,599 | 1,580 | 1,580 | 1,400 | 1,580 |
| 2005-03-11 | 1,600 | 1,600 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2005-03-10 | 1,595 | 1,595 | 1,595 | 1,595 | 300 | 1,595 |
| 2005-03-09 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2005-03-04 | 1,560 | 1,568 | 1,560 | 1,568 | 1,500 | 1,568 |
| 2005-03-03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2005-03-02 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2005-03-01 | 1,570 | 1,599 | 1,570 | 1,580 | 3,000 | 1,580 |
| 2005-02-28 | 1,510 | 1,560 | 1,510 | 1,560 | 600 | 1,560 |
| 2005-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 15,400 | 1,500 |
| 2005-02-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2005-02-21 | 1,500 | 1,520 | 1,491 | 1,520 | 3,900 | 1,520 |
| 2005-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2005-02-16 | 1,500 | 1,510 | 1,500 | 1,510 | 2,400 | 1,510 |
| 2005-02-15 | 1,480 | 1,505 | 1,480 | 1,505 | 13,500 | 1,505 |
| 2005-02-14 | 1,545 | 1,546 | 1,500 | 1,504 | 6,000 | 1,504 |
| 2005-02-10 | 1,595 | 1,595 | 1,555 | 1,555 | 1,700 | 1,555 |
| 2005-02-09 | 1,590 | 1,600 | 1,590 | 1,600 | 1,000 | 1,600 |
| 2005-02-08 | 1,567 | 1,567 | 1,559 | 1,560 | 1,300 | 1,560 |
| 2005-02-07 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 1,570 |
| 2005-02-04 | 1,592 | 1,592 | 1,580 | 1,580 | 300 | 1,580 |
| 2005-02-03 | 1,600 | 1,600 | 1,599 | 1,599 | 200 | 1,599 |
| 2005-02-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2005-01-31 | 1,615 | 1,620 | 1,615 | 1,620 | 3,200 | 1,620 |
| 2005-01-28 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 2005-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 6,600 | 1,600 |
| 2005-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 | 1,600 |
| 2005-01-21 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 1,600 |
| 2005-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 4,600 | 1,600 |
| 2005-01-19 | 1,600 | 1,600 | 1,590 | 1,600 | 6,100 | 1,600 |
| 2005-01-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,300 | 1,600 |
| 2005-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,100 | 1,600 |
| 2005-01-14 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2005-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2005-01-12 | 1,620 | 1,620 | 1,600 | 1,600 | 3,800 | 1,600 |
| 2005-01-11 | 1,601 | 1,615 | 1,601 | 1,615 | 2,000 | 1,615 |
| 2005-01-07 | 1,600 | 1,602 | 1,600 | 1,600 | 4,900 | 1,600 |
| 2005-01-06 | 1,609 | 1,609 | 1,605 | 1,605 | 900 | 1,605 |
| 2005-01-05 | 1,625 | 1,625 | 1,620 | 1,620 | 400 | 1,620 |
| 2005-01-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
分割・併合履歴 ： なし
