1. HOME >
  2. 株価時系列 >
  3. 6824 >
  4. 2012年

6824 新コスモス電機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2171,2171,2001,2001,1001,200
2012-12-271,1601,2201,1601,2201,4001,220
2012-12-211,1421,1431,1421,1421,1001,142
2012-12-201,1401,1401,1401,1401001,140
2012-12-191,1381,1381,1351,1359001,135
2012-12-171,1411,1411,1381,1383001,138
2012-12-141,1381,1381,1381,1382001,138
2012-12-121,1801,1801,1801,1802001,180
2012-12-111,1791,1791,1791,1792001,179
2012-12-101,1871,1871,1871,1871,5001,187
2012-12-071,1781,1781,1641,1645,5001,164
2012-12-061,1421,1421,1421,1422001,142
2012-12-051,1451,1451,1421,1423001,142
2012-12-041,1421,1421,1421,1422001,142
2012-12-031,1881,1881,1421,1429001,142
2012-11-301,1641,1641,1641,1642,1001,164
2012-11-291,1131,1411,1111,1415001,141
2012-11-281,0901,1021,0901,1012,0001,101
2012-11-271,0911,0911,0901,0906001,090
2012-11-261,0811,0851,0811,0854001,085
2012-11-151,0801,0801,0801,0803001,080
2012-11-121,0801,0801,0801,0801,6001,080
2012-11-091,0591,0591,0591,0591001,059
2012-11-081,0591,0591,0591,0591001,059
2012-11-071,0591,0591,0591,0591001,059
2012-11-061,0601,0701,0591,0703001,070
2012-11-051,0601,0601,0601,0601001,060
2012-11-021,0311,0591,0311,0592001,059
2012-11-011,0611,0911,0611,0912001,091
2012-10-311,0991,0991,0991,0993,1001,099
2012-10-301,0881,0901,0881,0901,1001,090
2012-10-291,0711,0801,0711,0806001,080
2012-10-261,0611,0701,0611,0703001,070
2012-10-251,0701,1001,0701,1009001,100
2012-10-241,0701,0701,0701,0703001,070
2012-10-231,0701,0701,0701,0702001,070
2012-10-221,0801,0801,0801,0802001,080
2012-10-191,0801,0801,0801,0801001,080
2012-10-171,1251,1251,1251,1253001,125
2012-10-161,1301,1301,1301,1301001,130
2012-10-151,1731,1731,1431,1432001,143
2012-10-121,1901,1901,1801,1803001,180
2012-10-111,1601,1601,1601,1601001,160
2012-10-101,2241,2501,2241,2302,2001,230
2012-10-091,2001,2001,2001,2002001,200
2012-10-011,3061,3061,3061,3062,5001,306
2012-09-281,2351,2801,2351,2801,4001,280
2012-09-271,2351,2351,2351,2352001,235
2012-09-191,1721,1721,1641,1656001,165
2012-09-181,1841,2001,1761,1766001,176
2012-09-141,3001,3001,2731,2736001,273
2012-09-131,3841,3841,3841,3842001,384
2012-09-121,1991,4551,1991,4541,3001,454
2012-09-111,1611,1691,1611,1694001,169
2012-09-031,1001,1001,1001,1005001,100
2012-08-311,1401,1401,1401,1402,7001,140
2012-08-301,1401,1401,1401,1404001,140
2012-08-281,1281,1291,1281,1293001,129
2012-08-271,1101,1201,1101,1204001,120
2012-08-231,1001,1001,1001,1005001,100
2012-08-221,1201,1201,1021,1021,6001,102
2012-08-211,1201,1201,1201,1202001,120
2012-08-201,1501,1501,1201,1203001,120
2012-08-151,1411,1411,1201,1204001,120
2012-08-141,1801,1801,1801,1806001,180
2012-08-131,1531,1531,1531,1535001,153
2012-08-101,1261,1261,1231,1237001,123
2012-08-081,1261,1261,1261,1264001,126
2012-08-031,1241,1241,1241,1241001,124
2012-07-311,1841,1841,1841,18411,2001,184
2012-07-301,1491,1601,1351,1602,8001,160
2012-07-271,1301,1351,1301,1351,7001,135
2012-07-261,1241,1241,1241,1242001,124
2012-07-251,1151,1211,1151,1201,0001,120
2012-07-241,1201,1231,1201,1233001,123
2012-07-191,1211,1211,1201,1204001,120
2012-07-181,1211,1211,1211,1211001,121
2012-07-171,1281,1281,1281,1283001,128
2012-07-131,1501,1501,1251,1423,2001,142
2012-07-121,1501,1501,1401,1404,9001,140
2012-07-111,1551,1551,1451,1453,3001,145
2012-07-101,1801,1801,1251,1254,5001,125
2012-07-091,1501,1501,1501,1504,8001,150
2012-07-051,1301,1501,1301,1501,1001,150
2012-07-041,1321,1321,1281,1283001,128
2012-07-031,1301,1401,1261,1302,1001,130
2012-07-021,1121,1341,1121,1304,2001,130
2012-06-291,1141,1141,1121,1123001,112
2012-06-281,1161,1201,1151,1201,4001,120
2012-06-271,1101,1101,1101,1101001,110
2012-06-261,1001,1001,1001,1003001,100
2012-06-251,0951,1001,0951,1002,1001,100
2012-06-131,1301,1301,1301,1305001,130
2012-06-121,1001,1001,1001,1005001,100
2012-06-111,1501,1501,0931,0937001,093
2012-06-081,1201,1201,1201,1201001,120
2012-06-041,0901,0901,0901,0901001,090
2012-05-311,1201,1201,1201,1202,9001,120
2012-05-301,1151,1151,1131,1157001,115
2012-05-291,0901,1101,0901,1105001,110
2012-05-241,0601,0601,0601,0601001,060
2012-05-151,0901,0901,0901,0901001,090
2012-05-141,1181,1181,1181,1186001,118
2012-05-111,1201,1201,1201,1206001,120
2012-05-101,1351,1351,1191,1207001,120
2012-05-091,0841,1101,0841,1103001,110
2012-05-071,0771,0801,0601,0807001,080
2012-05-021,1841,1841,0851,0853,7001,085
2012-05-011,1531,1601,1531,1602,4001,160
2012-04-271,1501,1501,1301,1303001,130
2012-04-261,1301,1501,1201,1505001,150
2012-04-251,1401,1401,1201,1203001,120
2012-04-241,1401,1401,1401,1401001,140
2012-04-231,1601,1601,1401,1409001,140
2012-04-201,1001,1001,0501,1003,1001,100
2012-04-191,1001,1001,1001,1001001,100
2012-04-121,1571,1571,1571,1578001,157
2012-04-111,1571,1571,1571,1578001,157
2012-04-101,1571,1571,1561,1571,2001,157
2012-04-091,1301,1301,1281,1282001,128
2012-04-061,1301,1301,1301,1302001,130
2012-04-051,1041,1101,1041,1103001,110
2012-04-041,1071,1071,1001,1041,2001,104
2012-04-031,1021,1071,1021,1071,8001,107
2012-04-021,0511,0801,0511,0801,8001,080
2012-03-301,0211,0301,0211,0303,7001,030
2012-03-291,0291,0291,0291,0292001,029
2012-03-281,0291,0291,0281,0283001,028
2012-03-261,0301,0491,0301,0496001,049
2012-03-221,0321,0321,0321,0321001,032
2012-03-211,0941,0941,0201,0203001,020
2012-03-141,0851,0851,0851,0857001,085
2012-03-131,0401,0551,0401,0557001,055
2012-03-121,0101,0101,0101,0106001,010
2012-03-099809809649641,000964
2012-03-061,0001,0009781,0001,8001,000
2012-03-021,0471,0471,0471,0472001,047
2012-03-011,0471,0471,0471,0472,6001,047
2012-02-291,0191,0261,0191,0269001,026
2012-02-28998999998999200999
2012-02-27981981981981200981
2012-02-21980980980980100980
2012-02-20965965965965200965
2012-02-16965965963963400963
2012-02-14990990990990600990
2012-02-139709709609601,000960
2012-02-10951955940955800955
2012-02-099499499499491,200949
2012-02-089259259109251,600925
2012-02-07921921920920600920
2012-01-319209209209203,600920
2012-01-30902902902902400902
2012-01-27895896895896400896
2012-01-26895895895895300895
2012-01-25895895892892500892
2012-01-20900900900900400900
2012-01-198878878878871,600887
2012-01-18887887887887100887
2012-01-1788088088088024,100880
2012-01-168888888878873,700887
2012-01-12895895895895800895
2012-01-11896896896896600896
2012-01-10897897897897700897
2012-01-06898898898898200898
2012-01-048988988988983,600898

分割・併合履歴 ： なし