6824 新コスモス電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	886	886	886	886	300	886
2011-12-29	890	890	890	890	400	890
2011-12-28	886	887	886	886	900	886
2011-12-26	883	883	883	883	1,300	883
2011-12-21	881	881	881	881	2,300	881
2011-12-20	881	881	881	881	700	881
2011-12-16	881	881	881	881	100	881
2011-12-15	885	885	885	885	900	885
2011-12-14	885	885	885	885	700	885
2011-12-13	885	885	885	885	2,200	885
2011-12-12	879	879	879	879	3,100	879
2011-12-09	892	892	879	879	2,800	879
2011-12-08	899	899	899	899	1,700	899
2011-12-07	894	894	889	889	1,200	889
2011-12-06	899	899	869	880	300	880
2011-12-05	868	869	868	869	2,800	869
2011-12-02	868	868	868	868	500	868
2011-12-01	872	873	868	868	1,300	868
2011-11-30	903	903	873	873	6,400	873
2011-11-29	890	904	890	904	300	904
2011-11-28	870	870	870	870	700	870
2011-11-24	903	903	870	870	6,800	870
2011-11-22	918	918	918	918	1,500	918
2011-11-21	918	918	911	918	700	918
2011-11-17	918	918	918	918	600	918
2011-11-15	927	928	927	928	1,500	928
2011-11-14	941	941	926	926	1,400	926
2011-11-11	941	941	941	941	800	941
2011-11-10	940	941	940	941	900	941
2011-11-08	936	936	936	936	100	936
2011-11-07	950	950	950	950	400	950
2011-11-04	950	950	950	950	100	950
2011-10-31	949	949	949	949	3,400	949
2011-10-28	939	949	939	949	1,400	949
2011-10-27	936	936	936	936	100	936
2011-10-26	936	936	936	936	500	936
2011-10-24	936	936	936	936	500	936
2011-10-21	936	936	936	936	500	936
2011-10-13	936	936	936	936	900	936
2011-10-12	936	936	936	936	900	936
2011-10-11	936	936	936	936	800	936
2011-10-07	936	936	936	936	600	936
2011-10-04	936	936	936	936	200	936
2011-09-30	945	945	936	936	3,700	936
2011-09-29	945	945	945	945	800	945
2011-09-28	945	945	945	945	300	945
2011-09-21	945	951	945	945	2,000	945
2011-09-15	951	951	951	951	100	951
2011-09-14	959	959	959	959	900	959
2011-09-13	945	960	945	960	1,600	960
2011-09-12	945	945	945	945	600	945
2011-09-09	945	945	945	945	300	945
2011-09-08	946	946	945	945	1,000	945
2011-09-07	946	946	946	946	1,000	946
2011-09-06	949	949	946	946	1,500	946
2011-09-05	950	950	950	950	100	950
2011-09-02	952	952	952	952	200	952
2011-09-01	952	952	952	952	9,000	952
2011-08-31	954	956	952	952	5,800	952
2011-08-30	950	969	950	969	4,200	969
2011-08-29	950	950	949	949	5,800	949
2011-08-26	950	951	950	950	2,600	950
2011-08-25	980	980	950	950	4,900	950
2011-08-24	1,025	1,030	980	980	1,200	980
2011-08-23	1,025	1,025	1,025	1,025	1,100	1,025
2011-08-18	1,085	1,090	1,085	1,085	1,700	1,085
2011-08-17	1,180	1,180	1,180	1,180	200	1,180
2011-08-12	1,199	1,199	1,199	1,199	700	1,199
2011-08-11	1,200	1,200	1,200	1,200	400	1,200
2011-08-10	1,200	1,200	1,200	1,200	400	1,200
2011-08-08	1,200	1,200	1,200	1,200	400	1,200
2011-08-03	1,200	1,200	1,200	1,200	100	1,200
2011-08-02	1,275	1,275	1,275	1,275	9,900	1,275
2011-08-01	1,225	1,250	1,225	1,250	3,600	1,250
2011-07-29	1,179	1,230	1,179	1,200	2,100	1,200
2011-07-28	1,190	1,195	1,190	1,195	600	1,195
2011-07-27	1,167	1,175	1,167	1,175	300	1,175
2011-07-25	1,160	1,160	1,160	1,160	100	1,160
2011-07-20	1,165	1,165	1,165	1,165	400	1,165
2011-07-15	1,155	1,190	1,155	1,190	2,300	1,190
2011-07-13	1,185	1,185	1,185	1,185	2,600	1,185
2011-07-12	1,183	1,183	1,183	1,183	3,500	1,183
2011-07-11	1,159	1,160	1,159	1,159	3,700	1,159
2011-07-08	1,180	1,180	1,129	1,129	2,500	1,129
2011-07-07	1,195	1,195	1,192	1,195	3,400	1,195
2011-07-06	1,190	1,195	1,190	1,195	1,200	1,195
2011-07-05	1,119	1,180	1,119	1,180	2,300	1,180
2011-07-04	1,100	1,110	1,100	1,110	1,000	1,110
2011-07-01	1,100	1,100	1,100	1,100	900	1,100
2011-06-30	1,122	1,122	1,100	1,100	3,000	1,100
2011-06-29	1,079	1,100	1,079	1,100	1,000	1,100
2011-06-28	1,068	1,068	1,067	1,067	200	1,067
2011-06-27	1,040	1,040	1,040	1,040	1,000	1,040
2011-06-17	1,020	1,020	1,020	1,020	800	1,020
2011-06-16	1,000	1,000	1,000	1,000	100	1,000
2011-06-15	1,020	1,020	1,000	1,000	300	1,000
2011-06-14	1,065	1,095	1,007	1,007	700	1,007
2011-06-13	1,035	1,035	1,035	1,035	400	1,035
2011-06-10	1,060	1,060	1,000	1,035	1,800	1,035
2011-06-09	1,030	1,030	1,030	1,030	100	1,030
2011-06-07	1,020	1,020	1,020	1,020	300	1,020
2011-06-06	1,050	1,050	1,050	1,050	100	1,050
2011-06-03	1,050	1,061	1,050	1,061	2,300	1,061
2011-06-02	1,012	1,049	1,012	1,049	200	1,049
2011-06-01	1,031	1,049	1,031	1,049	700	1,049
2011-05-31	1,037	1,037	1,037	1,037	3,100	1,037
2011-05-30	1,011	1,016	1,011	1,016	500	1,016
2011-05-19	1,000	1,000	1,000	1,000	200	1,000
2011-05-17	1,002	1,002	1,000	1,000	400	1,000
2011-05-12	1,060	1,060	1,060	1,060	600	1,060
2011-05-11	1,053	1,053	1,053	1,053	400	1,053
2011-05-10	1,030	1,030	1,010	1,030	700	1,030
2011-05-06	1,041	1,041	990	1,000	1,100	1,000
2011-05-02	1,020	1,020	1,020	1,020	2,500	1,020
2011-04-28	981	1,000	981	1,000	600	1,000
2011-04-27	980	980	980	980	700	980
2011-04-26	1,000	1,000	1,000	1,000	200	1,000
2011-04-25	1,000	1,000	1,000	1,000	700	1,000
2011-04-18	1,040	1,040	1,040	1,040	200	1,040
2011-04-15	1,030	1,030	1,030	1,030	100	1,030
2011-04-13	1,050	1,050	1,050	1,050	800	1,050
2011-04-12	1,050	1,050	1,031	1,031	500	1,031
2011-04-11	1,031	1,031	1,031	1,031	200	1,031
2011-04-05	1,001	1,001	1,001	1,001	100	1,001
2011-04-01	1,061	1,061	1,061	1,061	600	1,061
2011-03-31	1,040	1,100	1,040	1,040	3,500	1,040
2011-03-30	1,019	1,019	1,019	1,019	100	1,019
2011-03-23	985	985	980	980	300	980
2011-03-22	1,015	1,015	1,015	1,015	100	1,015
2011-03-14	1,015	1,015	1,015	1,015	700	1,015
2011-03-11	1,010	1,010	985	985	500	985
2011-03-10	1,010	1,010	1,000	1,000	500	1,000
2011-03-09	1,000	1,000	1,000	1,000	100	1,000
2011-03-08	1,000	1,000	1,000	1,000	400	1,000
2011-03-04	1,000	1,000	1,000	1,000	200	1,000
2011-03-01	1,010	1,010	1,010	1,010	400	1,010
2011-02-28	1,010	1,010	1,010	1,010	3,200	1,010
2011-02-25	1,000	1,000	1,000	1,000	600	1,000
2011-02-22	1,000	1,000	1,000	1,000	100	1,000
2011-02-21	1,011	1,011	1,011	1,011	200	1,011
2011-02-16	1,069	1,069	1,069	1,069	100	1,069
2011-02-15	1,061	1,061	1,061	1,061	800	1,061
2011-02-14	1,031	1,031	1,031	1,031	500	1,031
2011-02-10	1,002	1,002	1,002	1,002	200	1,002
2011-02-09	972	972	972	972	500	972
2011-02-08	973	973	973	973	100	973
2011-02-07	1,005	1,005	967	967	600	967
2011-02-04	1,002	1,002	1,002	1,002	600	1,002
2011-02-03	990	1,050	990	1,050	400	1,050
2011-02-02	1,041	1,041	1,041	1,041	1,400	1,041
2011-02-01	1,020	1,020	1,020	1,020	600	1,020
2011-01-31	988	1,000	988	1,000	1,300	1,000
2011-01-28	968	968	968	968	300	968
2011-01-27	936	936	936	936	1,000	936
2011-01-24	980	980	965	965	500	965
2011-01-20	999	999	999	999	100	999
2011-01-19	980	980	980	980	400	980
2011-01-14	1,000	1,000	1,000	1,000	200	1,000
2011-01-13	1,000	1,000	1,000	1,000	500	1,000
2011-01-12	1,000	1,000	984	984	700	984
2011-01-11	990	990	990	990	2,500	990
2011-01-04	990	990	990	990	3,200	990

分割・併合履歴：なし