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
2008-12-309709709509701,300970
2008-12-291,0191,019982982500982
2008-12-19970970970970400970
2008-12-18960960950950800950
2008-12-17960960960960200960
2008-12-129959959959952,400995
2008-12-119799799759751,400975
2008-12-10960960960960900960
2008-12-099219309219301,000930
2008-12-089209209209201,200920
2008-12-04900900890890900890
2008-12-03920920910910600910
2008-12-011,0001,0001,0001,0003,5001,000
2008-11-28950989950989600989
2008-11-279909909519902,000990
2008-11-26990990990990400990
2008-11-12990990990990600990
2008-11-11990990990990500990
2008-11-10960960960960400960
2008-11-07930930930930200930
2008-11-049809809809801,900980
2008-10-319609609609601,700960
2008-10-29920920920920100920
2008-10-28910920910920400920
2008-10-27950950950950300950
2008-10-20920920920920200920
2008-10-15980980980980500980
2008-10-14950950950950500950
2008-10-10950950920920700920
2008-10-07940940930930200930
2008-10-069449449449441,500944
2008-10-03933935931935600935
2008-10-02935935935935100935
2008-10-01931931931931100931
2008-09-309349349139134,100913
2008-09-299209309109251,200925
2008-09-26901901901901200901
2008-09-25903920901920900920
2008-09-229109109009001,900900
2008-09-199009109009102,100910
2008-09-18941941941941500941
2008-09-169459459459451,000945
2008-09-12980980980980700980
2008-09-111,0301,0309709701,000970
2008-09-101,0001,0001,0001,0004001,000
2008-09-09970970970970100970
2008-09-031,0841,0841,0841,0843,7001,084
2008-09-011,0411,0411,0411,0411,4001,041
2008-08-299801,0209801,0203001,020
2008-08-281,0201,0201,0201,0209001,020
2008-08-271,0201,0201,0201,0201,0001,020
2008-08-251,0001,0001,0001,0003001,000
2008-08-19980980980980100980
2008-08-18991991991991100991
2008-08-131,1001,1009909901,100990
2008-08-121,0301,0301,0301,0302001,030
2008-08-111,1141,1141,0001,0008001,000
2008-08-061,0841,0841,0841,0846001,084
2008-08-051,0621,0621,0621,0621,2001,062
2008-08-041,0411,0411,0411,0412,2001,041
2008-08-011,0201,0201,0201,0203,8001,020
2008-07-319951,0009951,0005,1001,000
2008-07-30950950950950500950
2008-07-29950950950950200950
2008-07-28950950950950600950
2008-07-25955955955955200955
2008-07-18944964944964900964
2008-07-17994994994994100994
2008-07-16993993993993100993
2008-07-151,2381,2381,0131,0131,7001,013
2008-07-141,0431,2131,0431,2135,3001,213
2008-07-111,0131,0131,0131,0131,4001,013
2008-07-101,1201,1209819823,200982
2008-07-091,0901,0901,0901,0902,3001,090
2008-07-081,0601,0601,0601,0602,5001,060
2008-07-071,0491,0491,0491,0491001,049
2008-07-031,0521,0521,0521,0522,8001,052
2008-06-30991991991991600991
2008-06-259709709709701,000970
2008-06-231,0001,0001,0001,0001001,000
2008-06-18990990990990100990
2008-06-121,0701,0701,0701,0705001,070
2008-06-111,0501,0501,0501,0504001,050
2008-06-101,0201,0201,0201,0206001,020
2008-06-091,0011,0011,0001,0003001,000
2008-06-061,0001,0001,0001,0001001,000
2008-06-051,1001,1001,1001,1002,0001,100
2008-06-041,0001,1001,0001,1002,8001,100
2008-06-031,0501,0501,0501,0505001,050
2008-06-021,0511,0511,0511,0513,5001,051
2008-05-301,0001,0301,0001,0302001,030
2008-05-291,0001,0201,0001,0206001,020
2008-05-27960960960960100960
2008-05-26970970970970100970
2008-05-231,0001,0001,0001,0002001,000
2008-05-209609709309702,200970
2008-05-19960960960960100960
2008-05-141,1101,1101,0901,0909001,090
2008-05-131,1301,1301,1301,1308001,130
2008-05-121,1001,1001,1001,1007001,100
2008-05-091,0701,0701,0701,0701,0001,070
2008-05-079691,0009691,0005001,000
2008-05-029209819209702,200970
2008-05-011,0301,0301,0101,0102,7001,010
2008-04-301,0101,0101,0101,0101,9001,010
2008-04-28980990980990200990
2008-04-24960960960960500960
2008-04-23960960960960100960
2008-04-17960960930930300930
2008-04-169609609609601,000960
2008-04-151,0401,0401,0401,0403001,040
2008-04-141,0401,0401,0401,0401001,040
2008-04-10980980980980700980
2008-04-09980980980980200980
2008-04-07980980980980500980
2008-04-041,0001,000980980600980
2008-03-311,0231,0231,0231,0233,6001,023
2008-03-281,0021,0021,0021,0027001,002
2008-03-271,0011,0011,0011,0011001,001
2008-03-261,0011,0011,0011,0011001,001
2008-03-251,0091,0091,0091,0091001,009
2008-03-218709708709603,300960
2008-03-198991,0008991,0001,8001,000
2008-03-181,0191,0209001,0002,6001,000
2008-03-171,0201,0211,0201,0203001,020
2008-03-121,1191,1201,1191,1201,0001,120
2008-03-111,1281,1291,1191,1191,0001,119
2008-03-101,1291,1301,0271,1258001,125
2008-02-291,1211,1221,0201,1004,9001,100
2008-02-271,1001,1001,1001,1002001,100
2008-02-261,1491,1501,0711,1002,9001,100
2008-02-211,1201,1601,1011,1609001,160
2008-02-191,1701,1701,1301,1306001,130
2008-02-141,2491,2501,2491,2496001,249
2008-02-131,2501,2511,2501,2515001,251
2008-02-121,2491,2501,2491,2505001,250
2008-02-011,2441,2441,2441,2441001,244
2008-01-311,2411,2421,2411,2423,4001,242
2008-01-301,2001,2181,2001,2181,4001,218
2008-01-291,2001,2101,2001,2102001,210
2008-01-251,1801,1801,1801,1805001,180
2008-01-241,1801,1801,1801,1801,8001,180
2008-01-231,1501,1991,1501,1807001,180
2008-01-221,1501,1501,1501,1501001,150
2008-01-211,1501,1501,1301,1504001,150
2008-01-171,2001,2001,2001,2001001,200
2008-01-161,2201,2201,2201,2201001,220
2008-01-151,3001,3011,2861,2867001,286
2008-01-111,2891,2901,2891,2903,6001,290
2008-01-101,2901,2901,2891,2898001,289
2008-01-041,2581,2601,2581,2604,5001,260

分割・併合履歴 : なし