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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,244 | 1,244 | 1,230 | 1,235 | 4,000 | 1,235 |
| 2007-12-27 | 1,253 | 1,254 | 1,239 | 1,250 | 5,300 | 1,250 |
| 2007-12-26 | 1,259 | 1,260 | 1,240 | 1,254 | 14,000 | 1,254 |
| 2007-12-21 | 1,250 | 1,259 | 1,247 | 1,259 | 800 | 1,259 |
| 2007-12-20 | 1,260 | 1,260 | 1,259 | 1,259 | 10,100 | 1,259 |
| 2007-12-18 | 1,284 | 1,284 | 1,269 | 1,270 | 1,600 | 1,270 |
| 2007-12-17 | 1,289 | 1,290 | 1,269 | 1,275 | 3,000 | 1,275 |
| 2007-12-14 | 1,289 | 1,290 | 1,270 | 1,290 | 1,900 | 1,290 |
| 2007-12-13 | 1,305 | 1,306 | 1,280 | 1,290 | 6,800 | 1,290 |
| 2007-12-12 | 1,306 | 1,307 | 1,306 | 1,307 | 1,500 | 1,307 |
| 2007-12-11 | 1,309 | 1,309 | 1,271 | 1,295 | 5,200 | 1,295 |
| 2007-12-10 | 1,307 | 1,309 | 1,301 | 1,301 | 3,200 | 1,301 |
| 2007-12-07 | 1,319 | 1,320 | 1,319 | 1,319 | 1,200 | 1,319 |
| 2007-12-06 | 1,295 | 1,295 | 1,294 | 1,295 | 1,300 | 1,295 |
| 2007-12-05 | 1,294 | 1,295 | 1,294 | 1,294 | 400 | 1,294 |
| 2007-12-04 | 1,295 | 1,310 | 1,290 | 1,310 | 2,600 | 1,310 |
| 2007-12-03 | 1,295 | 1,295 | 1,294 | 1,294 | 400 | 1,294 |
| 2007-11-30 | 1,319 | 1,320 | 1,319 | 1,320 | 4,300 | 1,320 |
| 2007-11-29 | 1,300 | 1,300 | 1,295 | 1,295 | 400 | 1,295 |
| 2007-11-26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2007-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2007-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2007-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2007-11-15 | 1,300 | 1,300 | 1,299 | 1,300 | 500 | 1,300 |
| 2007-11-14 | 1,300 | 1,330 | 1,300 | 1,300 | 7,200 | 1,300 |
| 2007-11-13 | 1,300 | 1,301 | 1,299 | 1,300 | 3,000 | 1,300 |
| 2007-11-12 | 1,330 | 1,331 | 1,299 | 1,299 | 1,600 | 1,299 |
| 2007-11-08 | 1,320 | 1,320 | 1,300 | 1,300 | 600 | 1,300 |
| 2007-11-07 | 1,329 | 1,330 | 1,329 | 1,330 | 300 | 1,330 |
| 2007-11-06 | 1,334 | 1,334 | 1,320 | 1,330 | 1,700 | 1,330 |
| 2007-11-05 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2007-11-02 | 1,330 | 1,350 | 1,330 | 1,330 | 900 | 1,330 |
| 2007-11-01 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2007-10-31 | 1,360 | 1,361 | 1,360 | 1,360 | 6,300 | 1,360 |
| 2007-10-30 | 1,330 | 1,334 | 1,330 | 1,334 | 1,400 | 1,334 |
| 2007-10-26 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2007-10-25 | 1,330 | 1,350 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2007-10-24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,200 | 1,330 |
| 2007-10-23 | 1,340 | 1,341 | 1,330 | 1,330 | 700 | 1,330 |
| 2007-10-22 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2007-10-17 | 1,349 | 1,350 | 1,349 | 1,350 | 400 | 1,350 |
| 2007-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 6,800 | 1,350 |
| 2007-10-15 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2007-10-12 | 1,370 | 1,370 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2007-10-11 | 1,350 | 1,351 | 1,340 | 1,350 | 2,600 | 1,350 |
| 2007-10-10 | 1,358 | 1,359 | 1,340 | 1,350 | 7,800 | 1,350 |
| 2007-10-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2007-10-05 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2007-10-04 | 1,350 | 1,350 | 1,330 | 1,350 | 4,800 | 1,350 |
| 2007-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2007-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2007-09-28 | 1,370 | 1,371 | 1,350 | 1,350 | 4,600 | 1,350 |
| 2007-09-27 | 1,343 | 1,344 | 1,343 | 1,344 | 200 | 1,344 |
| 2007-09-26 | 1,340 | 1,340 | 1,330 | 1,330 | 900 | 1,330 |
| 2007-09-25 | 1,321 | 1,332 | 1,314 | 1,330 | 1,900 | 1,330 |
| 2007-09-21 | 1,350 | 1,350 | 1,300 | 1,320 | 1,000 | 1,320 |
| 2007-09-20 | 1,350 | 1,350 | 1,340 | 1,340 | 600 | 1,340 |
| 2007-09-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2007-09-18 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2007-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2007-09-13 | 1,349 | 1,350 | 1,349 | 1,350 | 700 | 1,350 |
| 2007-09-12 | 1,359 | 1,360 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2007-09-11 | 1,360 | 1,361 | 1,360 | 1,361 | 700 | 1,361 |
| 2007-09-10 | 1,360 | 1,361 | 1,350 | 1,350 | 900 | 1,350 |
| 2007-09-06 | 1,350 | 1,350 | 1,344 | 1,345 | 1,400 | 1,345 |
| 2007-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2007-09-04 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2007-08-31 | 1,366 | 1,367 | 1,350 | 1,350 | 4,800 | 1,350 |
| 2007-08-30 | 1,350 | 1,350 | 1,340 | 1,340 | 4,600 | 1,340 |
| 2007-08-29 | 1,350 | 1,350 | 1,339 | 1,340 | 5,300 | 1,340 |
| 2007-08-27 | 1,350 | 1,354 | 1,350 | 1,350 | 2,200 | 1,350 |
| 2007-08-24 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 | 1,350 |
| 2007-08-23 | 1,349 | 1,351 | 1,349 | 1,351 | 4,500 | 1,351 |
| 2007-08-22 | 1,350 | 1,351 | 1,349 | 1,350 | 2,000 | 1,350 |
| 2007-08-21 | 1,350 | 1,352 | 1,346 | 1,350 | 1,800 | 1,350 |
| 2007-08-20 | 1,349 | 1,350 | 1,345 | 1,347 | 1,900 | 1,347 |
| 2007-08-17 | 1,345 | 1,350 | 1,340 | 1,345 | 4,500 | 1,345 |
| 2007-08-16 | 1,350 | 1,351 | 1,344 | 1,345 | 2,600 | 1,345 |
| 2007-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2007-08-14 | 1,360 | 1,370 | 1,358 | 1,358 | 1,000 | 1,358 |
| 2007-08-13 | 1,358 | 1,359 | 1,350 | 1,350 | 500 | 1,350 |
| 2007-08-10 | 1,354 | 1,354 | 1,350 | 1,350 | 500 | 1,350 |
| 2007-08-09 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 1,341 |
| 2007-08-08 | 1,345 | 1,351 | 1,345 | 1,350 | 5,000 | 1,350 |
| 2007-08-07 | 1,355 | 1,357 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2007-08-03 | 1,352 | 1,352 | 1,352 | 1,352 | 700 | 1,352 |
| 2007-08-02 | 1,352 | 1,352 | 1,352 | 1,352 | 100 | 1,352 |
| 2007-08-01 | 1,351 | 1,352 | 1,350 | 1,350 | 800 | 1,350 |
| 2007-07-31 | 1,388 | 1,388 | 1,355 | 1,384 | 12,300 | 1,384 |
| 2007-07-30 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2007-07-27 | 1,349 | 1,369 | 1,349 | 1,359 | 8,000 | 1,359 |
| 2007-07-26 | 1,352 | 1,355 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2007-07-25 | 1,349 | 1,351 | 1,349 | 1,351 | 1,700 | 1,351 |
| 2007-07-24 | 1,350 | 1,351 | 1,350 | 1,350 | 300 | 1,350 |
| 2007-07-23 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2007-07-20 | 1,360 | 1,360 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2007-07-19 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2007-07-18 | 1,370 | 1,371 | 1,350 | 1,370 | 1,700 | 1,370 |
| 2007-07-17 | 1,375 | 1,376 | 1,370 | 1,375 | 2,400 | 1,375 |
| 2007-07-13 | 1,374 | 1,375 | 1,370 | 1,375 | 8,800 | 1,375 |
| 2007-07-12 | 1,373 | 1,374 | 1,372 | 1,372 | 3,600 | 1,372 |
| 2007-07-11 | 1,383 | 1,384 | 1,370 | 1,370 | 5,200 | 1,370 |
| 2007-07-10 | 1,379 | 1,380 | 1,371 | 1,379 | 5,900 | 1,379 |
| 2007-07-09 | 1,370 | 1,376 | 1,370 | 1,375 | 5,800 | 1,375 |
| 2007-07-06 | 1,354 | 1,355 | 1,350 | 1,355 | 2,700 | 1,355 |
| 2007-07-05 | 1,365 | 1,366 | 1,350 | 1,359 | 1,500 | 1,359 |
| 2007-07-04 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2007-07-03 | 1,365 | 1,370 | 1,365 | 1,370 | 900 | 1,370 |
| 2007-07-02 | 1,373 | 1,374 | 1,365 | 1,366 | 500 | 1,366 |
| 2007-06-29 | 1,379 | 1,380 | 1,378 | 1,378 | 6,600 | 1,378 |
| 2007-06-28 | 1,350 | 1,371 | 1,348 | 1,369 | 5,200 | 1,369 |
| 2007-06-27 | 1,349 | 1,350 | 1,335 | 1,350 | 2,000 | 1,350 |
| 2007-06-26 | 1,331 | 1,370 | 1,330 | 1,350 | 4,000 | 1,350 |
| 2007-06-25 | 1,346 | 1,347 | 1,323 | 1,323 | 7,600 | 1,323 |
| 2007-06-22 | 1,351 | 1,372 | 1,346 | 1,351 | 12,400 | 1,351 |
| 2007-06-21 | 1,325 | 1,450 | 1,325 | 1,351 | 42,600 | 1,351 |
| 2007-06-20 | 1,309 | 1,311 | 1,309 | 1,310 | 3,800 | 1,310 |
| 2007-06-19 | 1,300 | 1,310 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2007-06-18 | 1,314 | 1,315 | 1,308 | 1,310 | 1,200 | 1,310 |
| 2007-06-15 | 1,280 | 1,320 | 1,280 | 1,319 | 6,400 | 1,319 |
| 2007-06-14 | 1,300 | 1,317 | 1,291 | 1,316 | 3,000 | 1,316 |
| 2007-06-13 | 1,321 | 1,321 | 1,315 | 1,315 | 900 | 1,315 |
| 2007-06-12 | 1,339 | 1,340 | 1,310 | 1,310 | 700 | 1,310 |
| 2007-06-11 | 1,300 | 1,310 | 1,291 | 1,310 | 10,700 | 1,310 |
| 2007-06-08 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2007-06-06 | 1,280 | 1,280 | 1,275 | 1,275 | 700 | 1,275 |
| 2007-06-05 | 1,280 | 1,280 | 1,280 | 1,280 | 700 | 1,280 |
| 2007-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 1,280 |
| 2007-06-01 | 1,299 | 1,300 | 1,299 | 1,300 | 4,200 | 1,300 |
| 2007-05-31 | 1,276 | 1,277 | 1,276 | 1,277 | 1,000 | 1,277 |
| 2007-05-30 | 1,250 | 1,251 | 1,250 | 1,251 | 200 | 1,251 |
| 2007-05-29 | 1,270 | 1,278 | 1,250 | 1,278 | 2,700 | 1,278 |
| 2007-05-28 | 1,284 | 1,300 | 1,279 | 1,279 | 5,700 | 1,279 |
| 2007-05-25 | 1,285 | 1,285 | 1,280 | 1,280 | 900 | 1,280 |
| 2007-05-24 | 1,286 | 1,286 | 1,285 | 1,285 | 400 | 1,285 |
| 2007-05-22 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 1,281 |
| 2007-05-21 | 1,280 | 1,295 | 1,280 | 1,295 | 800 | 1,295 |
| 2007-05-18 | 1,289 | 1,290 | 1,259 | 1,261 | 1,200 | 1,261 |
| 2007-05-17 | 1,275 | 1,290 | 1,275 | 1,290 | 400 | 1,290 |
| 2007-05-16 | 1,271 | 1,272 | 1,271 | 1,271 | 1,800 | 1,271 |
| 2007-05-15 | 1,271 | 1,272 | 1,271 | 1,272 | 200 | 1,272 |
| 2007-05-14 | 1,300 | 1,300 | 1,299 | 1,300 | 800 | 1,300 |
| 2007-05-11 | 1,299 | 1,300 | 1,283 | 1,300 | 800 | 1,300 |
| 2007-05-10 | 1,327 | 1,328 | 1,300 | 1,300 | 900 | 1,300 |
| 2007-05-09 | 1,281 | 1,299 | 1,281 | 1,299 | 300 | 1,299 |
| 2007-05-08 | 1,291 | 1,300 | 1,280 | 1,280 | 2,200 | 1,280 |
| 2007-05-02 | 1,285 | 1,301 | 1,280 | 1,285 | 2,800 | 1,285 |
| 2007-05-01 | 1,309 | 1,310 | 1,289 | 1,290 | 5,900 | 1,290 |
| 2007-04-27 | 1,285 | 1,286 | 1,273 | 1,273 | 5,400 | 1,273 |
| 2007-04-26 | 1,260 | 1,261 | 1,260 | 1,260 | 800 | 1,260 |
| 2007-04-25 | 1,250 | 1,261 | 1,250 | 1,261 | 2,300 | 1,261 |
| 2007-04-23 | 1,271 | 1,271 | 1,271 | 1,271 | 300 | 1,271 |
| 2007-04-18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2007-04-17 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2007-04-16 | 1,269 | 1,270 | 1,269 | 1,270 | 200 | 1,270 |
| 2007-04-13 | 1,295 | 1,296 | 1,274 | 1,275 | 2,900 | 1,275 |
| 2007-04-12 | 1,299 | 1,300 | 1,294 | 1,294 | 600 | 1,294 |
| 2007-04-11 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 1,299 |
| 2007-04-10 | 1,299 | 1,299 | 1,299 | 1,299 | 300 | 1,299 |
| 2007-04-09 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 1,281 |
| 2007-04-06 | 1,284 | 1,285 | 1,275 | 1,279 | 1,300 | 1,279 |
| 2007-04-05 | 1,285 | 1,300 | 1,285 | 1,300 | 300 | 1,300 |
| 2007-04-04 | 1,275 | 1,285 | 1,275 | 1,285 | 300 | 1,285 |
| 2007-04-03 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2007-04-02 | 1,299 | 1,300 | 1,299 | 1,300 | 600 | 1,300 |
| 2007-03-30 | 1,294 | 1,330 | 1,293 | 1,330 | 5,600 | 1,330 |
| 2007-03-29 | 1,269 | 1,270 | 1,268 | 1,268 | 1,200 | 1,268 |
| 2007-03-28 | 1,281 | 1,281 | 1,275 | 1,275 | 1,300 | 1,275 |
| 2007-03-27 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2007-03-26 | 1,301 | 1,301 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2007-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-03-22 | 1,320 | 1,320 | 1,290 | 1,300 | 3,500 | 1,300 |
| 2007-03-20 | 1,310 | 1,320 | 1,300 | 1,320 | 600 | 1,320 |
| 2007-03-19 | 1,295 | 1,296 | 1,294 | 1,294 | 500 | 1,294 |
| 2007-03-16 | 1,284 | 1,290 | 1,282 | 1,290 | 500 | 1,290 |
| 2007-03-15 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2007-03-14 | 1,310 | 1,311 | 1,270 | 1,280 | 1,500 | 1,280 |
| 2007-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-03-12 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2007-03-09 | 1,271 | 1,272 | 1,249 | 1,272 | 5,700 | 1,272 |
| 2007-03-07 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2007-03-06 | 1,270 | 1,270 | 1,254 | 1,255 | 500 | 1,255 |
| 2007-03-05 | 1,290 | 1,291 | 1,286 | 1,287 | 400 | 1,287 |
| 2007-03-02 | 1,282 | 1,291 | 1,282 | 1,291 | 400 | 1,291 |
| 2007-03-01 | 1,281 | 1,282 | 1,281 | 1,282 | 200 | 1,282 |
| 2007-02-28 | 1,320 | 1,348 | 1,319 | 1,319 | 6,300 | 1,319 |
| 2007-02-27 | 1,321 | 1,321 | 1,319 | 1,321 | 400 | 1,321 |
| 2007-02-23 | 1,336 | 1,346 | 1,320 | 1,321 | 2,000 | 1,321 |
| 2007-02-22 | 1,344 | 1,345 | 1,335 | 1,335 | 1,300 | 1,335 |
| 2007-02-21 | 1,340 | 1,343 | 1,335 | 1,336 | 2,400 | 1,336 |
| 2007-02-20 | 1,325 | 1,344 | 1,325 | 1,344 | 2,500 | 1,344 |
| 2007-02-19 | 1,320 | 1,326 | 1,319 | 1,325 | 3,100 | 1,325 |
| 2007-02-16 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2007-02-15 | 1,345 | 1,345 | 1,309 | 1,317 | 1,000 | 1,317 |
| 2007-02-14 | 1,320 | 1,345 | 1,280 | 1,345 | 5,700 | 1,345 |
| 2007-02-13 | 1,297 | 1,308 | 1,294 | 1,294 | 1,100 | 1,294 |
| 2007-02-09 | 1,294 | 1,294 | 1,294 | 1,294 | 400 | 1,294 |
| 2007-02-08 | 1,295 | 1,301 | 1,280 | 1,295 | 5,400 | 1,295 |
| 2007-02-07 | 1,285 | 1,290 | 1,285 | 1,290 | 1,200 | 1,290 |
| 2007-02-06 | 1,270 | 1,288 | 1,270 | 1,270 | 900 | 1,270 |
| 2007-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2007-02-01 | 1,289 | 1,290 | 1,289 | 1,290 | 200 | 1,290 |
| 2007-01-31 | 1,281 | 1,319 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2007-01-30 | 1,255 | 1,256 | 1,254 | 1,256 | 400 | 1,256 |
| 2007-01-29 | 1,250 | 1,251 | 1,239 | 1,239 | 1,500 | 1,239 |
| 2007-01-26 | 1,250 | 1,251 | 1,250 | 1,251 | 200 | 1,251 |
| 2007-01-24 | 1,290 | 1,290 | 1,259 | 1,260 | 500 | 1,260 |
| 2007-01-23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2007-01-22 | 1,336 | 1,337 | 1,300 | 1,300 | 800 | 1,300 |
| 2007-01-18 | 1,311 | 1,311 | 1,300 | 1,310 | 400 | 1,310 |
| 2007-01-17 | 1,300 | 1,310 | 1,300 | 1,310 | 200 | 1,310 |
| 2007-01-16 | 1,334 | 1,339 | 1,320 | 1,339 | 1,200 | 1,339 |
| 2007-01-15 | 1,343 | 1,345 | 1,300 | 1,300 | 2,400 | 1,300 |
| 2007-01-12 | 1,349 | 1,349 | 1,345 | 1,345 | 800 | 1,345 |
| 2007-01-11 | 1,347 | 1,350 | 1,340 | 1,348 | 2,700 | 1,348 |
| 2007-01-10 | 1,339 | 1,345 | 1,330 | 1,345 | 1,900 | 1,345 |
| 2007-01-09 | 1,329 | 1,341 | 1,329 | 1,330 | 4,700 | 1,330 |
| 2007-01-05 | 1,329 | 1,330 | 1,309 | 1,320 | 4,000 | 1,320 |
| 2007-01-04 | 1,302 | 1,303 | 1,302 | 1,303 | 4,400 | 1,303 |
分割・併合履歴 ： なし
