6824 新コスモス電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 970 | 970 | 950 | 970 | 1,300 | 970 |
| 2008-12-29 | 1,019 | 1,019 | 982 | 982 | 500 | 982 |
| 2008-12-19 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2008-12-18 | 960 | 960 | 950 | 950 | 800 | 950 |
| 2008-12-17 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2008-12-12 | 995 | 995 | 995 | 995 | 2,400 | 995 |
| 2008-12-11 | 979 | 979 | 975 | 975 | 1,400 | 975 |
| 2008-12-10 | 960 | 960 | 960 | 960 | 900 | 960 |
| 2008-12-09 | 921 | 930 | 921 | 930 | 1,000 | 930 |
| 2008-12-08 | 920 | 920 | 920 | 920 | 1,200 | 920 |
| 2008-12-04 | 900 | 900 | 890 | 890 | 900 | 890 |
| 2008-12-03 | 920 | 920 | 910 | 910 | 600 | 910 |
| 2008-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2008-11-28 | 950 | 989 | 950 | 989 | 600 | 989 |
| 2008-11-27 | 990 | 990 | 951 | 990 | 2,000 | 990 |
| 2008-11-26 | 990 | 990 | 990 | 990 | 400 | 990 |
| 2008-11-12 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2008-11-11 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2008-11-10 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2008-11-07 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-11-04 | 980 | 980 | 980 | 980 | 1,900 | 980 |
| 2008-10-31 | 960 | 960 | 960 | 960 | 1,700 | 960 |
| 2008-10-29 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-10-28 | 910 | 920 | 910 | 920 | 400 | 920 |
| 2008-10-27 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2008-10-20 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-10-15 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2008-10-14 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2008-10-10 | 950 | 950 | 920 | 920 | 700 | 920 |
| 2008-10-07 | 940 | 940 | 930 | 930 | 200 | 930 |
| 2008-10-06 | 944 | 944 | 944 | 944 | 1,500 | 944 |
| 2008-10-03 | 933 | 935 | 931 | 935 | 600 | 935 |
| 2008-10-02 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2008-10-01 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2008-09-30 | 934 | 934 | 913 | 913 | 4,100 | 913 |
| 2008-09-29 | 920 | 930 | 910 | 925 | 1,200 | 925 |
| 2008-09-26 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2008-09-25 | 903 | 920 | 901 | 920 | 900 | 920 |
| 2008-09-22 | 910 | 910 | 900 | 900 | 1,900 | 900 |
| 2008-09-19 | 900 | 910 | 900 | 910 | 2,100 | 910 |
| 2008-09-18 | 941 | 941 | 941 | 941 | 500 | 941 |
| 2008-09-16 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2008-09-12 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2008-09-11 | 1,030 | 1,030 | 970 | 970 | 1,000 | 970 |
| 2008-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2008-09-09 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-09-03 | 1,084 | 1,084 | 1,084 | 1,084 | 3,700 | 1,084 |
| 2008-09-01 | 1,041 | 1,041 | 1,041 | 1,041 | 1,400 | 1,041 |
| 2008-08-29 | 980 | 1,020 | 980 | 1,020 | 300 | 1,020 |
| 2008-08-28 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 1,020 |
| 2008-08-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2008-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-08-19 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-08-18 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2008-08-13 | 1,100 | 1,100 | 990 | 990 | 1,100 | 990 |
| 2008-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2008-08-11 | 1,114 | 1,114 | 1,000 | 1,000 | 800 | 1,000 |
| 2008-08-06 | 1,084 | 1,084 | 1,084 | 1,084 | 600 | 1,084 |
| 2008-08-05 | 1,062 | 1,062 | 1,062 | 1,062 | 1,200 | 1,062 |
| 2008-08-04 | 1,041 | 1,041 | 1,041 | 1,041 | 2,200 | 1,041 |
| 2008-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,800 | 1,020 |
| 2008-07-31 | 995 | 1,000 | 995 | 1,000 | 5,100 | 1,000 |
| 2008-07-30 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2008-07-29 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-07-28 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2008-07-25 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2008-07-18 | 944 | 964 | 944 | 964 | 900 | 964 |
| 2008-07-17 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2008-07-16 | 993 | 993 | 993 | 993 | 100 | 993 |
| 2008-07-15 | 1,238 | 1,238 | 1,013 | 1,013 | 1,700 | 1,013 |
| 2008-07-14 | 1,043 | 1,213 | 1,043 | 1,213 | 5,300 | 1,213 |
| 2008-07-11 | 1,013 | 1,013 | 1,013 | 1,013 | 1,400 | 1,013 |
| 2008-07-10 | 1,120 | 1,120 | 981 | 982 | 3,200 | 982 |
| 2008-07-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,300 | 1,090 |
| 2008-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2008-07-07 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2008-07-03 | 1,052 | 1,052 | 1,052 | 1,052 | 2,800 | 1,052 |
| 2008-06-30 | 991 | 991 | 991 | 991 | 600 | 991 |
| 2008-06-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-06-18 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2008-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2008-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2008-06-09 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2008-06-04 | 1,000 | 1,100 | 1,000 | 1,100 | 2,800 | 1,100 |
| 2008-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2008-06-02 | 1,051 | 1,051 | 1,051 | 1,051 | 3,500 | 1,051 |
| 2008-05-30 | 1,000 | 1,030 | 1,000 | 1,030 | 200 | 1,030 |
| 2008-05-29 | 1,000 | 1,020 | 1,000 | 1,020 | 600 | 1,020 |
| 2008-05-27 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-05-26 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2008-05-20 | 960 | 970 | 930 | 970 | 2,200 | 970 |
| 2008-05-19 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-05-14 | 1,110 | 1,110 | 1,090 | 1,090 | 900 | 1,090 |
| 2008-05-13 | 1,130 | 1,130 | 1,130 | 1,130 | 800 | 1,130 |
| 2008-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2008-05-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2008-05-07 | 969 | 1,000 | 969 | 1,000 | 500 | 1,000 |
| 2008-05-02 | 920 | 981 | 920 | 970 | 2,200 | 970 |
| 2008-05-01 | 1,030 | 1,030 | 1,010 | 1,010 | 2,700 | 1,010 |
| 2008-04-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2008-04-28 | 980 | 990 | 980 | 990 | 200 | 990 |
| 2008-04-24 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2008-04-23 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-04-17 | 960 | 960 | 930 | 930 | 300 | 930 |
| 2008-04-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-04-15 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2008-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2008-04-10 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2008-04-09 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2008-04-07 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2008-04-04 | 1,000 | 1,000 | 980 | 980 | 600 | 980 |
| 2008-03-31 | 1,023 | 1,023 | 1,023 | 1,023 | 3,600 | 1,023 |
| 2008-03-28 | 1,002 | 1,002 | 1,002 | 1,002 | 700 | 1,002 |
| 2008-03-27 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2008-03-26 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2008-03-25 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2008-03-21 | 870 | 970 | 870 | 960 | 3,300 | 960 |
| 2008-03-19 | 899 | 1,000 | 899 | 1,000 | 1,800 | 1,000 |
| 2008-03-18 | 1,019 | 1,020 | 900 | 1,000 | 2,600 | 1,000 |
| 2008-03-17 | 1,020 | 1,021 | 1,020 | 1,020 | 300 | 1,020 |
| 2008-03-12 | 1,119 | 1,120 | 1,119 | 1,120 | 1,000 | 1,120 |
| 2008-03-11 | 1,128 | 1,129 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2008-03-10 | 1,129 | 1,130 | 1,027 | 1,125 | 800 | 1,125 |
| 2008-02-29 | 1,121 | 1,122 | 1,020 | 1,100 | 4,900 | 1,100 |
| 2008-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-02-26 | 1,149 | 1,150 | 1,071 | 1,100 | 2,900 | 1,100 |
| 2008-02-21 | 1,120 | 1,160 | 1,101 | 1,160 | 900 | 1,160 |
| 2008-02-19 | 1,170 | 1,170 | 1,130 | 1,130 | 600 | 1,130 |
| 2008-02-14 | 1,249 | 1,250 | 1,249 | 1,249 | 600 | 1,249 |
| 2008-02-13 | 1,250 | 1,251 | 1,250 | 1,251 | 500 | 1,251 |
| 2008-02-12 | 1,249 | 1,250 | 1,249 | 1,250 | 500 | 1,250 |
| 2008-02-01 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2008-01-31 | 1,241 | 1,242 | 1,241 | 1,242 | 3,400 | 1,242 |
| 2008-01-30 | 1,200 | 1,218 | 1,200 | 1,218 | 1,400 | 1,218 |
| 2008-01-29 | 1,200 | 1,210 | 1,200 | 1,210 | 200 | 1,210 |
| 2008-01-25 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2008-01-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,800 | 1,180 |
| 2008-01-23 | 1,150 | 1,199 | 1,150 | 1,180 | 700 | 1,180 |
| 2008-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-01-21 | 1,150 | 1,150 | 1,130 | 1,150 | 400 | 1,150 |
| 2008-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2008-01-16 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2008-01-15 | 1,300 | 1,301 | 1,286 | 1,286 | 700 | 1,286 |
| 2008-01-11 | 1,289 | 1,290 | 1,289 | 1,290 | 3,600 | 1,290 |
| 2008-01-10 | 1,290 | 1,290 | 1,289 | 1,289 | 800 | 1,289 |
| 2008-01-04 | 1,258 | 1,260 | 1,258 | 1,260 | 4,500 | 1,260 |
分割・併合履歴 ： なし
