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
