6824 新コスモス電機(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,2441,2441,2301,2354,0001,235
2007-12-271,2531,2541,2391,2505,3001,250
2007-12-261,2591,2601,2401,25414,0001,254
2007-12-211,2501,2591,2471,2598001,259
2007-12-201,2601,2601,2591,25910,1001,259
2007-12-181,2841,2841,2691,2701,6001,270
2007-12-171,2891,2901,2691,2753,0001,275
2007-12-141,2891,2901,2701,2901,9001,290
2007-12-131,3051,3061,2801,2906,8001,290
2007-12-121,3061,3071,3061,3071,5001,307
2007-12-111,3091,3091,2711,2955,2001,295
2007-12-101,3071,3091,3011,3013,2001,301
2007-12-071,3191,3201,3191,3191,2001,319
2007-12-061,2951,2951,2941,2951,3001,295
2007-12-051,2941,2951,2941,2944001,294
2007-12-041,2951,3101,2901,3102,6001,310
2007-12-031,2951,2951,2941,2944001,294
2007-11-301,3191,3201,3191,3204,3001,320
2007-11-291,3001,3001,2951,2954001,295
2007-11-261,3001,3001,3001,3001001,300
2007-11-221,3001,3001,3001,3001,6001,300
2007-11-211,3001,3001,3001,3001,2001,300
2007-11-161,3001,3001,3001,3001001,300
2007-11-151,3001,3001,2991,3005001,300
2007-11-141,3001,3301,3001,3007,2001,300
2007-11-131,3001,3011,2991,3003,0001,300
2007-11-121,3301,3311,2991,2991,6001,299
2007-11-081,3201,3201,3001,3006001,300
2007-11-071,3291,3301,3291,3303001,330
2007-11-061,3341,3341,3201,3301,7001,330
2007-11-051,3351,3351,3351,3352001,335
2007-11-021,3301,3501,3301,3309001,330
2007-11-011,3301,3301,3301,3303001,330
2007-10-311,3601,3611,3601,3606,3001,360
2007-10-301,3301,3341,3301,3341,4001,334
2007-10-261,3301,3301,3301,3302001,330
2007-10-251,3301,3501,3301,3304,0001,330
2007-10-241,3301,3301,3301,3302,2001,330
2007-10-231,3401,3411,3301,3307001,330
2007-10-221,3301,3301,3301,3302001,330
2007-10-171,3491,3501,3491,3504001,350
2007-10-161,3501,3501,3501,3506,8001,350
2007-10-151,3501,3501,3501,3508001,350
2007-10-121,3701,3701,3691,3691,0001,369
2007-10-111,3501,3511,3401,3502,6001,350
2007-10-101,3581,3591,3401,3507,8001,350
2007-10-091,3501,3501,3501,3502,9001,350
2007-10-051,3501,3501,3501,3505001,350
2007-10-041,3501,3501,3301,3504,8001,350
2007-10-031,3501,3501,3501,3502001,350
2007-10-021,3501,3501,3501,3506001,350
2007-09-281,3701,3711,3501,3504,6001,350
2007-09-271,3431,3441,3431,3442001,344
2007-09-261,3401,3401,3301,3309001,330
2007-09-251,3211,3321,3141,3301,9001,330
2007-09-211,3501,3501,3001,3201,0001,320
2007-09-201,3501,3501,3401,3406001,340
2007-09-191,3501,3501,3501,3501001,350
2007-09-181,3501,3501,3501,3503001,350
2007-09-141,3501,3501,3501,3504001,350
2007-09-131,3491,3501,3491,3507001,350
2007-09-121,3591,3601,3501,3501,9001,350
2007-09-111,3601,3611,3601,3617001,361
2007-09-101,3601,3611,3501,3509001,350
2007-09-061,3501,3501,3441,3451,4001,345
2007-09-051,3501,3501,3501,3503001,350
2007-09-041,3501,3501,3501,3505001,350
2007-08-311,3661,3671,3501,3504,8001,350
2007-08-301,3501,3501,3401,3404,6001,340
2007-08-291,3501,3501,3391,3405,3001,340
2007-08-271,3501,3541,3501,3502,2001,350
2007-08-241,3491,3501,3491,3501,2001,350
2007-08-231,3491,3511,3491,3514,5001,351
2007-08-221,3501,3511,3491,3502,0001,350
2007-08-211,3501,3521,3461,3501,8001,350
2007-08-201,3491,3501,3451,3471,9001,347
2007-08-171,3451,3501,3401,3454,5001,345
2007-08-161,3501,3511,3441,3452,6001,345
2007-08-151,3501,3501,3501,3506001,350
2007-08-141,3601,3701,3581,3581,0001,358
2007-08-131,3581,3591,3501,3505001,350
2007-08-101,3541,3541,3501,3505001,350
2007-08-091,3411,3411,3411,3412001,341
2007-08-081,3451,3511,3451,3505,0001,350
2007-08-071,3551,3571,3501,3501,1001,350
2007-08-031,3521,3521,3521,3527001,352
2007-08-021,3521,3521,3521,3521001,352
2007-08-011,3511,3521,3501,3508001,350
2007-07-311,3881,3881,3551,38412,3001,384
2007-07-301,3601,3601,3601,3601001,360
2007-07-271,3491,3691,3491,3598,0001,359
2007-07-261,3521,3551,3501,3503,0001,350
2007-07-251,3491,3511,3491,3511,7001,351
2007-07-241,3501,3511,3501,3503001,350
2007-07-231,3501,3501,3501,3503001,350
2007-07-201,3601,3601,3501,3501,5001,350
2007-07-191,3601,3601,3601,3601001,360
2007-07-181,3701,3711,3501,3701,7001,370
2007-07-171,3751,3761,3701,3752,4001,375
2007-07-131,3741,3751,3701,3758,8001,375
2007-07-121,3731,3741,3721,3723,6001,372
2007-07-111,3831,3841,3701,3705,2001,370
2007-07-101,3791,3801,3711,3795,9001,379
2007-07-091,3701,3761,3701,3755,8001,375
2007-07-061,3541,3551,3501,3552,7001,355
2007-07-051,3651,3661,3501,3591,5001,359
2007-07-041,3701,3701,3701,3704001,370
2007-07-031,3651,3701,3651,3709001,370
2007-07-021,3731,3741,3651,3665001,366
2007-06-291,3791,3801,3781,3786,6001,378
2007-06-281,3501,3711,3481,3695,2001,369
2007-06-271,3491,3501,3351,3502,0001,350
2007-06-261,3311,3701,3301,3504,0001,350
2007-06-251,3461,3471,3231,3237,6001,323
2007-06-221,3511,3721,3461,35112,4001,351
2007-06-211,3251,4501,3251,35142,6001,351
2007-06-201,3091,3111,3091,3103,8001,310
2007-06-191,3001,3101,3001,3001,0001,300
2007-06-181,3141,3151,3081,3101,2001,310
2007-06-151,2801,3201,2801,3196,4001,319
2007-06-141,3001,3171,2911,3163,0001,316
2007-06-131,3211,3211,3151,3159001,315
2007-06-121,3391,3401,3101,3107001,310
2007-06-111,3001,3101,2911,31010,7001,310
2007-06-081,2801,2801,2801,2802001,280
2007-06-061,2801,2801,2751,2757001,275
2007-06-051,2801,2801,2801,2807001,280
2007-06-041,2801,2801,2801,2804001,280
2007-06-011,2991,3001,2991,3004,2001,300
2007-05-311,2761,2771,2761,2771,0001,277
2007-05-301,2501,2511,2501,2512001,251
2007-05-291,2701,2781,2501,2782,7001,278
2007-05-281,2841,3001,2791,2795,7001,279
2007-05-251,2851,2851,2801,2809001,280
2007-05-241,2861,2861,2851,2854001,285
2007-05-221,2811,2811,2811,2812001,281
2007-05-211,2801,2951,2801,2958001,295
2007-05-181,2891,2901,2591,2611,2001,261
2007-05-171,2751,2901,2751,2904001,290
2007-05-161,2711,2721,2711,2711,8001,271
2007-05-151,2711,2721,2711,2722001,272
2007-05-141,3001,3001,2991,3008001,300
2007-05-111,2991,3001,2831,3008001,300
2007-05-101,3271,3281,3001,3009001,300
2007-05-091,2811,2991,2811,2993001,299
2007-05-081,2911,3001,2801,2802,2001,280
2007-05-021,2851,3011,2801,2852,8001,285
2007-05-011,3091,3101,2891,2905,9001,290
2007-04-271,2851,2861,2731,2735,4001,273
2007-04-261,2601,2611,2601,2608001,260
2007-04-251,2501,2611,2501,2612,3001,261
2007-04-231,2711,2711,2711,2713001,271
2007-04-181,2691,2691,2691,2691001,269
2007-04-171,2951,2951,2951,2951001,295
2007-04-161,2691,2701,2691,2702001,270
2007-04-131,2951,2961,2741,2752,9001,275
2007-04-121,2991,3001,2941,2946001,294
2007-04-111,2991,2991,2991,2995001,299
2007-04-101,2991,2991,2991,2993001,299
2007-04-091,2811,2811,2811,2811001,281
2007-04-061,2841,2851,2751,2791,3001,279
2007-04-051,2851,3001,2851,3003001,300
2007-04-041,2751,2851,2751,2853001,285
2007-04-031,2751,2751,2751,2752001,275
2007-04-021,2991,3001,2991,3006001,300
2007-03-301,2941,3301,2931,3305,6001,330
2007-03-291,2691,2701,2681,2681,2001,268
2007-03-281,2811,2811,2751,2751,3001,275
2007-03-271,2801,2801,2801,2801001,280
2007-03-261,3011,3011,3001,3002,2001,300
2007-03-231,3001,3001,3001,3003001,300
2007-03-221,3201,3201,2901,3003,5001,300
2007-03-201,3101,3201,3001,3206001,320
2007-03-191,2951,2961,2941,2945001,294
2007-03-161,2841,2901,2821,2905001,290
2007-03-151,3101,3101,3101,3101001,310
2007-03-141,3101,3111,2701,2801,5001,280
2007-03-131,3001,3001,3001,3003001,300
2007-03-121,2801,2801,2801,2805001,280
2007-03-091,2711,2721,2491,2725,7001,272
2007-03-071,2701,2701,2701,2701001,270
2007-03-061,2701,2701,2541,2555001,255
2007-03-051,2901,2911,2861,2874001,287
2007-03-021,2821,2911,2821,2914001,291
2007-03-011,2811,2821,2811,2822001,282
2007-02-281,3201,3481,3191,3196,3001,319
2007-02-271,3211,3211,3191,3214001,321
2007-02-231,3361,3461,3201,3212,0001,321
2007-02-221,3441,3451,3351,3351,3001,335
2007-02-211,3401,3431,3351,3362,4001,336
2007-02-201,3251,3441,3251,3442,5001,344
2007-02-191,3201,3261,3191,3253,1001,325
2007-02-161,3201,3201,3201,3201001,320
2007-02-151,3451,3451,3091,3171,0001,317
2007-02-141,3201,3451,2801,3455,7001,345
2007-02-131,2971,3081,2941,2941,1001,294
2007-02-091,2941,2941,2941,2944001,294
2007-02-081,2951,3011,2801,2955,4001,295
2007-02-071,2851,2901,2851,2901,2001,290
2007-02-061,2701,2881,2701,2709001,270
2007-02-021,2501,2501,2501,2502001,250
2007-02-011,2891,2901,2891,2902001,290
2007-01-311,2811,3191,2801,2806,0001,280
2007-01-301,2551,2561,2541,2564001,256
2007-01-291,2501,2511,2391,2391,5001,239
2007-01-261,2501,2511,2501,2512001,251
2007-01-241,2901,2901,2591,2605001,260
2007-01-231,2701,2701,2701,2701001,270
2007-01-221,3361,3371,3001,3008001,300
2007-01-181,3111,3111,3001,3104001,310
2007-01-171,3001,3101,3001,3102001,310
2007-01-161,3341,3391,3201,3391,2001,339
2007-01-151,3431,3451,3001,3002,4001,300
2007-01-121,3491,3491,3451,3458001,345
2007-01-111,3471,3501,3401,3482,7001,348
2007-01-101,3391,3451,3301,3451,9001,345
2007-01-091,3291,3411,3291,3304,7001,330
2007-01-051,3291,3301,3091,3204,0001,320
2007-01-041,3021,3031,3021,3034,4001,303

分割・併合履歴 : なし