6824 新コスモス電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 915 | 921 | 915 | 921 | 200 | 921 |
| 2009-12-28 | 902 | 925 | 892 | 925 | 1,600 | 925 |
| 2009-12-25 | 902 | 902 | 902 | 902 | 400 | 902 |
| 2009-12-24 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2009-12-22 | 862 | 862 | 862 | 862 | 900 | 862 |
| 2009-12-21 | 865 | 865 | 862 | 862 | 800 | 862 |
| 2009-12-18 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2009-12-17 | 872 | 872 | 872 | 872 | 400 | 872 |
| 2009-12-16 | 872 | 872 | 872 | 872 | 300 | 872 |
| 2009-12-15 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2009-12-14 | 921 | 921 | 890 | 890 | 2,000 | 890 |
| 2009-12-11 | 891 | 891 | 891 | 891 | 1,900 | 891 |
| 2009-12-10 | 920 | 920 | 890 | 900 | 4,600 | 900 |
| 2009-12-09 | 922 | 922 | 890 | 890 | 3,100 | 890 |
| 2009-12-08 | 931 | 931 | 892 | 892 | 2,900 | 892 |
| 2009-12-07 | 900 | 901 | 900 | 901 | 200 | 901 |
| 2009-12-04 | 912 | 912 | 900 | 900 | 1,200 | 900 |
| 2009-12-03 | 920 | 920 | 912 | 912 | 700 | 912 |
| 2009-12-02 | 920 | 921 | 920 | 921 | 800 | 921 |
| 2009-12-01 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2009-11-30 | 930 | 932 | 930 | 932 | 3,600 | 932 |
| 2009-11-27 | 940 | 941 | 940 | 940 | 1,300 | 940 |
| 2009-11-26 | 950 | 950 | 930 | 950 | 1,400 | 950 |
| 2009-11-25 | 950 | 951 | 949 | 950 | 2,800 | 950 |
| 2009-11-20 | 951 | 951 | 950 | 950 | 1,100 | 950 |
| 2009-11-18 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2009-11-12 | 994 | 994 | 990 | 994 | 800 | 994 |
| 2009-11-11 | 994 | 994 | 994 | 994 | 400 | 994 |
| 2009-11-10 | 984 | 984 | 984 | 984 | 500 | 984 |
| 2009-11-09 | 961 | 965 | 961 | 965 | 600 | 965 |
| 2009-11-04 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2009-11-02 | 989 | 989 | 989 | 989 | 3,100 | 989 |
| 2009-10-30 | 980 | 994 | 980 | 994 | 1,200 | 994 |
| 2009-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2009-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2009-10-23 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2009-10-15 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2009-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2009-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2009-10-09 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2009-10-07 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2009-10-05 | 957 | 957 | 957 | 957 | 300 | 957 |
| 2009-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2009-09-29 | 981 | 981 | 980 | 980 | 200 | 980 |
| 2009-09-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2009-09-25 | 940 | 960 | 940 | 960 | 400 | 960 |
| 2009-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 1,030 |
| 2009-09-11 | 1,020 | 1,020 | 1,000 | 1,000 | 500 | 1,000 |
| 2009-09-10 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2009-09-09 | 950 | 960 | 950 | 960 | 1,300 | 960 |
| 2009-09-04 | 961 | 961 | 961 | 961 | 200 | 961 |
| 2009-08-31 | 1,005 | 1,005 | 1,005 | 1,005 | 3,200 | 1,005 |
| 2009-08-28 | 990 | 1,000 | 986 | 995 | 1,600 | 995 |
| 2009-08-24 | 970 | 980 | 970 | 980 | 400 | 980 |
| 2009-08-20 | 960 | 960 | 932 | 932 | 1,600 | 932 |
| 2009-08-19 | 982 | 982 | 967 | 967 | 1,300 | 967 |
| 2009-08-18 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2009-08-17 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2009-08-13 | 1,000 | 1,001 | 1,000 | 1,001 | 500 | 1,001 |
| 2009-08-12 | 1,045 | 1,045 | 1,000 | 1,044 | 1,100 | 1,044 |
| 2009-08-11 | 1,071 | 1,071 | 1,001 | 1,015 | 1,000 | 1,015 |
| 2009-08-10 | 1,049 | 1,050 | 1,040 | 1,041 | 700 | 1,041 |
| 2009-08-07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2009-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2009-08-04 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 1,031 |
| 2009-07-31 | 1,172 | 1,172 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2009-07-30 | 1,105 | 1,149 | 1,100 | 1,149 | 1,600 | 1,149 |
| 2009-07-29 | 1,050 | 1,100 | 1,050 | 1,100 | 1,400 | 1,100 |
| 2009-07-27 | 1,049 | 1,049 | 1,049 | 1,049 | 300 | 1,049 |
| 2009-07-16 | 1,050 | 1,051 | 1,050 | 1,050 | 600 | 1,050 |
| 2009-07-14 | 1,155 | 1,155 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2009-07-13 | 1,030 | 1,155 | 1,030 | 1,155 | 2,700 | 1,155 |
| 2009-07-10 | 1,041 | 1,041 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2009-07-09 | 1,030 | 1,030 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2009-07-08 | 1,030 | 1,030 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2009-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2009-07-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2009-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-06-30 | 1,023 | 1,023 | 1,023 | 1,023 | 3,200 | 1,023 |
| 2009-06-29 | 1,000 | 1,005 | 1,000 | 1,002 | 400 | 1,002 |
| 2009-06-26 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2009-06-25 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2009-06-24 | 961 | 980 | 961 | 980 | 800 | 980 |
| 2009-06-23 | 970 | 970 | 970 | 970 | 800 | 970 |
| 2009-06-19 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2009-06-18 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2009-06-16 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2009-06-12 | 1,000 | 1,000 | 960 | 1,000 | 1,200 | 1,000 |
| 2009-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2009-06-10 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2009-06-09 | 935 | 935 | 931 | 931 | 400 | 931 |
| 2009-06-08 | 954 | 954 | 950 | 950 | 500 | 950 |
| 2009-06-05 | 1,036 | 1,036 | 954 | 954 | 600 | 954 |
| 2009-06-04 | 920 | 1,007 | 907 | 1,007 | 5,100 | 1,007 |
| 2009-06-03 | 907 | 907 | 907 | 907 | 500 | 907 |
| 2009-06-01 | 927 | 930 | 927 | 927 | 3,800 | 927 |
| 2009-05-29 | 900 | 908 | 880 | 908 | 1,100 | 908 |
| 2009-05-28 | 899 | 905 | 871 | 905 | 1,400 | 905 |
| 2009-05-27 | 900 | 900 | 880 | 899 | 1,000 | 899 |
| 2009-05-26 | 903 | 903 | 881 | 903 | 700 | 903 |
| 2009-05-25 | 875 | 895 | 873 | 893 | 1,400 | 893 |
| 2009-05-22 | 850 | 905 | 850 | 905 | 700 | 905 |
| 2009-05-21 | 848 | 900 | 848 | 900 | 300 | 900 |
| 2009-05-18 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2009-05-14 | 855 | 855 | 855 | 855 | 600 | 855 |
| 2009-05-13 | 843 | 843 | 843 | 843 | 700 | 843 |
| 2009-05-12 | 813 | 813 | 813 | 813 | 500 | 813 |
| 2009-05-11 | 800 | 810 | 800 | 810 | 4,100 | 810 |
| 2009-05-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-05-07 | 800 | 810 | 800 | 800 | 2,700 | 800 |
| 2009-05-01 | 788 | 800 | 780 | 800 | 3,100 | 800 |
| 2009-04-30 | 800 | 800 | 790 | 800 | 5,100 | 800 |
| 2009-04-28 | 800 | 820 | 800 | 820 | 4,800 | 820 |
| 2009-04-27 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-04-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-04-21 | 825 | 825 | 790 | 790 | 1,500 | 790 |
| 2009-04-20 | 825 | 825 | 825 | 825 | 400 | 825 |
| 2009-04-17 | 835 | 835 | 822 | 822 | 900 | 822 |
| 2009-04-16 | 875 | 875 | 840 | 842 | 2,200 | 842 |
| 2009-04-15 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2009-04-14 | 895 | 895 | 871 | 880 | 1,900 | 880 |
| 2009-04-13 | 875 | 875 | 869 | 875 | 2,600 | 875 |
| 2009-04-10 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2009-04-08 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-04-07 | 810 | 850 | 810 | 850 | 8,800 | 850 |
| 2009-04-06 | 819 | 820 | 819 | 820 | 1,300 | 820 |
| 2009-04-03 | 839 | 839 | 839 | 839 | 200 | 839 |
| 2009-04-01 | 829 | 829 | 829 | 829 | 800 | 829 |
| 2009-03-31 | 921 | 921 | 879 | 879 | 4,700 | 879 |
| 2009-03-30 | 910 | 910 | 900 | 910 | 800 | 910 |
| 2009-03-27 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2009-03-26 | 866 | 867 | 866 | 867 | 200 | 867 |
| 2009-03-24 | 865 | 884 | 865 | 884 | 200 | 884 |
| 2009-03-19 | 850 | 875 | 850 | 875 | 200 | 875 |
| 2009-03-17 | 823 | 850 | 822 | 850 | 1,200 | 850 |
| 2009-03-16 | 850 | 850 | 848 | 848 | 700 | 848 |
| 2009-03-13 | 839 | 850 | 839 | 850 | 800 | 850 |
| 2009-03-12 | 828 | 828 | 828 | 828 | 700 | 828 |
| 2009-03-11 | 838 | 838 | 798 | 798 | 1,500 | 798 |
| 2009-03-10 | 806 | 808 | 800 | 808 | 800 | 808 |
| 2009-03-09 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2009-03-05 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-03-03 | 675 | 740 | 675 | 740 | 300 | 740 |
| 2009-03-02 | 719 | 719 | 719 | 719 | 8,500 | 719 |
| 2009-02-27 | 700 | 715 | 699 | 704 | 3,000 | 704 |
| 2009-02-26 | 680 | 705 | 676 | 704 | 2,700 | 704 |
| 2009-02-25 | 710 | 710 | 679 | 680 | 4,300 | 680 |
| 2009-02-24 | 710 | 710 | 710 | 710 | 2,900 | 710 |
| 2009-02-23 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2009-02-20 | 710 | 720 | 707 | 710 | 6,500 | 710 |
| 2009-02-19 | 729 | 729 | 702 | 710 | 3,300 | 710 |
| 2009-02-18 | 729 | 729 | 729 | 729 | 2,900 | 729 |
| 2009-02-17 | 780 | 780 | 779 | 779 | 500 | 779 |
| 2009-02-13 | 780 | 780 | 750 | 750 | 2,200 | 750 |
| 2009-02-12 | 745 | 745 | 725 | 740 | 2,600 | 740 |
| 2009-02-10 | 745 | 745 | 735 | 735 | 4,000 | 735 |
| 2009-02-09 | 735 | 735 | 730 | 735 | 7,000 | 735 |
| 2009-02-06 | 740 | 740 | 715 | 735 | 2,100 | 735 |
| 2009-02-05 | 750 | 750 | 730 | 740 | 1,100 | 740 |
| 2009-02-04 | 799 | 799 | 750 | 750 | 1,100 | 750 |
| 2009-02-02 | 869 | 869 | 809 | 810 | 4,900 | 810 |
| 2009-01-30 | 865 | 873 | 865 | 873 | 1,000 | 873 |
| 2009-01-29 | 884 | 885 | 883 | 885 | 1,000 | 885 |
| 2009-01-28 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2009-01-27 | 839 | 842 | 839 | 842 | 400 | 842 |
| 2009-01-26 | 830 | 850 | 830 | 849 | 2,000 | 849 |
| 2009-01-23 | 850 | 859 | 850 | 859 | 200 | 859 |
| 2009-01-22 | 859 | 870 | 859 | 870 | 700 | 870 |
| 2009-01-21 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2009-01-19 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2009-01-15 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2009-01-14 | 920 | 920 | 857 | 870 | 2,500 | 870 |
| 2009-01-13 | 918 | 921 | 918 | 921 | 700 | 921 |
| 2009-01-09 | 921 | 928 | 921 | 928 | 200 | 928 |
| 2009-01-08 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2009-01-07 | 939 | 939 | 901 | 901 | 1,000 | 901 |
| 2009-01-05 | 990 | 990 | 990 | 990 | 3,600 | 990 |
分割・併合履歴 ： なし
