6824 新コスモス電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	975	980	975	980	400	980
2010-12-28	950	950	950	950	1,000	950
2010-12-20	980	980	980	980	100	980
2010-12-16	980	985	980	985	900	985
2010-12-15	971	971	971	971	100	971
2010-12-14	971	971	971	971	700	971
2010-12-13	980	980	980	980	1,900	980
2010-12-10	1,010	1,010	1,000	1,000	2,000	1,000
2010-12-09	1,000	1,000	1,000	1,000	1,200	1,000
2010-12-08	1,000	1,000	1,000	1,000	1,100	1,000
2010-12-07	1,010	1,010	1,000	1,000	900	1,000
2010-12-06	1,000	1,000	1,000	1,000	500	1,000
2010-12-03	1,005	1,005	1,005	1,005	200	1,005
2010-12-01	1,000	1,000	1,000	1,000	900	1,000
2010-11-30	1,010	1,010	1,010	1,010	3,200	1,010
2010-11-29	999	999	999	999	300	999
2010-11-26	998	998	998	998	100	998
2010-11-24	1,000	1,020	1,000	1,020	1,100	1,020
2010-11-18	990	990	990	990	200	990
2010-11-15	990	990	990	990	100	990
2010-11-12	1,000	1,000	1,000	1,000	500	1,000
2010-11-11	987	987	987	987	500	987
2010-11-10	992	992	992	992	900	992
2010-11-09	963	963	963	963	100	963
2010-11-08	954	954	954	954	200	954
2010-11-05	969	969	969	969	100	969
2010-11-02	940	940	940	940	100	940
2010-11-01	970	970	970	970	3,300	970
2010-10-29	982	985	982	985	1,200	985
2010-10-28	1,000	1,027	1,000	1,027	2,300	1,027
2010-10-27	986	990	986	990	300	990
2010-10-22	945	946	945	946	1,100	946
2010-10-21	990	990	989	989	300	989
2010-10-19	1,000	1,000	1,000	1,000	100	1,000
2010-10-18	981	981	981	981	100	981
2010-10-14	1,000	1,000	1,000	1,000	600	1,000
2010-10-13	1,000	1,000	1,000	1,000	500	1,000
2010-10-12	1,000	1,000	1,000	1,000	600	1,000
2010-10-08	1,000	1,000	1,000	1,000	200	1,000
2010-10-07	982	982	982	982	100	982
2010-10-04	1,000	1,000	1,000	1,000	300	1,000
2010-09-30	1,018	1,018	1,018	1,018	3,100	1,018
2010-09-29	1,000	1,000	997	998	400	998
2010-09-27	972	980	972	972	800	972
2010-09-21	955	955	955	955	100	955
2010-09-14	1,020	1,020	1,000	1,000	600	1,000
2010-09-13	1,030	1,030	990	990	900	990
2010-09-10	1,030	1,030	1,017	1,017	800	1,017
2010-09-06	990	1,000	990	1,000	200	1,000
2010-08-31	1,052	1,052	1,052	1,052	3,100	1,052
2010-08-30	1,000	1,031	990	1,031	1,900	1,031
2010-08-25	995	1,000	995	1,000	1,200	1,000
2010-08-24	1,000	1,000	995	995	300	995
2010-08-23	1,000	1,000	1,000	1,000	200	1,000
2010-08-20	1,002	1,002	1,000	1,000	200	1,000
2010-08-19	990	1,130	990	1,130	6,700	1,130
2010-08-18	990	990	990	990	100	990
2010-08-12	1,010	1,010	1,010	1,010	600	1,010
2010-08-11	1,000	1,000	1,000	1,000	400	1,000
2010-08-10	1,020	1,020	1,000	1,000	500	1,000
2010-08-09	990	995	990	990	400	990
2010-08-06	990	990	990	990	100	990
2010-08-05	1,070	1,070	1,000	1,000	3,000	1,000
2010-08-04	1,060	1,060	1,060	1,060	400	1,060
2010-08-03	1,020	1,030	1,020	1,030	7,000	1,030
2010-08-02	969	1,000	969	1,000	6,300	1,000
2010-07-30	964	970	950	950	2,300	950
2010-07-29	965	965	962	962	600	962
2010-07-28	963	965	949	965	500	965
2010-07-27	960	980	960	963	800	963
2010-07-26	900	933	900	933	400	933
2010-07-23	899	899	899	899	200	899
2010-07-21	899	899	899	899	200	899
2010-07-20	890	890	890	890	300	890
2010-07-15	890	890	890	890	200	890
2010-07-14	970	980	970	980	1,400	980
2010-07-13	940	960	940	940	3,400	940
2010-07-12	910	910	910	910	2,600	910
2010-07-09	915	915	879	880	4,500	880
2010-07-08	889	889	889	889	2,800	889
2010-07-07	859	859	850	859	3,600	859
2010-07-05	830	830	830	830	3,000	830
2010-07-01	809	824	809	824	300	824
2010-06-30	825	832	825	832	3,800	832
2010-06-29	845	850	840	840	800	840
2010-06-28	833	843	832	843	3,900	843
2010-06-23	823	823	816	816	400	816
2010-06-22	830	830	830	830	100	830
2010-06-21	825	825	823	823	400	823
2010-06-18	815	815	815	815	100	815
2010-06-16	800	800	800	800	200	800
2010-06-15	808	808	808	808	800	808
2010-06-14	820	820	808	808	2,600	808
2010-06-11	845	845	825	826	1,400	826
2010-06-10	845	845	826	826	800	826
2010-06-09	830	830	825	825	400	825
2010-06-08	840	840	840	840	1,300	840
2010-06-03	850	850	835	835	600	835
2010-05-31	889	889	889	889	3,600	889
2010-05-28	865	878	865	878	900	878
2010-05-26	850	850	850	850	300	850
2010-05-25	840	840	822	823	2,200	823
2010-05-24	850	850	850	850	300	850
2010-05-21	850	850	840	840	1,600	840
2010-05-20	857	860	857	860	700	860
2010-05-19	870	870	860	860	500	860
2010-05-18	870	870	869	869	200	869
2010-05-12	920	920	890	890	1,200	890
2010-05-11	920	920	920	920	500	920
2010-05-10	915	915	890	890	1,600	890
2010-05-07	886	892	885	885	900	885
2010-05-06	894	894	894	894	300	894
2010-04-30	921	921	900	900	4,500	900
2010-04-28	902	915	900	915	4,300	915
2010-04-27	899	899	899	899	1,000	899
2010-04-26	898	900	889	900	2,800	900
2010-04-23	895	898	893	898	1,100	898
2010-04-22	895	895	895	895	500	895
2010-04-21	895	895	890	895	500	895
2010-04-20	895	895	895	895	2,700	895
2010-04-19	895	899	895	899	1,800	899
2010-04-16	890	895	890	895	800	895
2010-04-15	895	895	895	895	300	895
2010-04-14	895	895	895	895	700	895
2010-04-13	890	890	880	890	1,500	890
2010-04-12	899	899	890	890	1,100	890
2010-04-09	890	890	890	890	200	890
2010-04-08	890	890	882	890	300	890
2010-04-07	890	890	890	890	200	890
2010-04-05	875	875	875	875	1,000	875
2010-04-01	890	890	890	890	100	890
2010-03-31	880	890	880	890	4,500	890
2010-03-30	890	890	890	890	1,900	890
2010-03-29	902	902	887	889	2,700	889
2010-03-26	903	910	903	910	1,600	910
2010-03-25	905	910	903	903	800	903
2010-03-24	901	901	896	900	800	900
2010-03-23	917	917	899	899	600	899
2010-03-19	871	890	871	890	1,400	890
2010-03-18	890	890	890	890	300	890
2010-03-17	887	890	880	890	800	890
2010-03-16	860	880	860	880	1,100	880
2010-03-15	889	890	889	890	300	890
2010-03-12	890	890	890	890	500	890
2010-03-11	900	900	855	890	3,500	890
2010-03-10	900	900	890	890	1,100	890
2010-03-09	890	890	890	890	300	890
2010-03-08	890	890	885	890	300	890
2010-03-05	895	895	895	895	200	895
2010-03-04	899	899	899	899	100	899
2010-03-03	892	892	892	892	1,000	892
2010-03-01	890	890	867	877	4,400	877
2010-02-26	871	895	871	895	700	895
2010-02-25	900	900	895	895	500	895
2010-02-24	900	900	900	900	100	900
2010-02-23	880	900	880	900	2,200	900
2010-02-16	910	910	910	910	100	910
2010-02-15	919	919	895	895	700	895
2010-02-12	897	897	895	895	700	895
2010-02-10	900	900	897	897	900	897
2010-02-09	900	900	900	900	100	900
2010-02-08	900	900	900	900	400	900
2010-02-03	915	915	915	915	200	915
2010-02-02	915	915	915	915	100	915
2010-02-01	916	916	916	916	3,600	916
2010-01-29	898	898	898	898	100	898
2010-01-28	900	920	900	900	2,200	900
2010-01-26	900	900	900	900	300	900
2010-01-25	900	900	900	900	500	900
2010-01-21	900	900	900	900	300	900
2010-01-19	900	900	900	900	900	900
2010-01-14	939	939	939	939	1,600	939
2010-01-13	911	911	911	911	500	911
2010-01-12	899	899	899	899	500	899
2010-01-08	900	900	899	899	900	899
2010-01-07	867	894	865	894	1,200	894
2010-01-06	882	882	882	882	200	882
2010-01-05	879	897	879	897	1,200	897
2010-01-04	936	936	891	894	4,200	894

分割・併合履歴：なし