1. HOME >
  2. 株価時系列 >
  3. 6824 >
  4. 2013年

6824 新コスモス電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1391,1481,1381,1482,5001,148
2013-12-271,1301,1391,1301,1387001,138
2013-12-261,1181,1291,1181,1293001,129
2013-12-251,0751,1021,0751,1021,2001,102
2013-12-241,1141,1141,1051,1051,0001,105
2013-12-201,1001,1001,1001,1002,5001,100
2013-12-191,0911,1181,0911,1002,7001,100
2013-12-181,1521,1521,0701,1213,9001,121
2013-12-171,1521,1521,1521,1521001,152
2013-12-131,1901,1901,1521,1525001,152
2013-12-121,1761,2001,1761,2003001,200
2013-12-101,2001,2001,1201,15212,5001,152
2013-12-091,1891,1901,1891,1903,0001,190
2013-12-051,1751,1751,1621,1625001,162
2013-12-041,1601,1751,1601,1759001,175
2013-12-021,1981,1981,1851,1903,7001,190
2013-11-291,1881,1901,1881,1902,1001,190
2013-11-281,1881,1881,1881,1881001,188
2013-11-271,1831,1831,1831,1831,0001,183
2013-11-261,1901,1901,1901,1902,1001,190
2013-11-251,1891,1891,1891,1891001,189
2013-11-221,1801,1801,1701,18013,5001,180
2013-11-181,1891,1891,1601,1793,1001,179
2013-11-151,1881,1881,1601,1881,5001,188
2013-11-141,1901,1901,1701,1881,2001,188
2013-11-131,1881,1901,1881,18849,2001,188
2013-11-121,1881,1881,1881,1882001,188
2013-11-111,2121,2121,2121,2121,8001,212
2013-11-081,1891,1901,1701,1902,5001,190
2013-11-071,1891,1891,1841,1842001,184
2013-11-011,1901,1901,1901,1901,0001,190
2013-10-311,1981,1981,1981,1982,6001,198
2013-10-301,1951,2001,1901,2003,2001,200
2013-10-291,1901,1901,1901,1901,0001,190
2013-10-281,1601,1851,1601,1842,5001,184
2013-10-251,1901,1901,1901,1902,1001,190
2013-10-161,1901,1901,1901,1901001,190
2013-10-151,1901,1901,1901,1904001,190
2013-10-111,1601,1841,1601,1848001,184
2013-10-101,1931,1931,1841,1841,8001,184
2013-10-011,1701,1701,1701,1702001,170
2013-09-301,2111,2111,1841,1842,7001,184
2013-09-271,1871,1871,1871,1872001,187
2013-09-251,1801,1801,1801,1802001,180
2013-09-241,1711,1801,1631,1801,2001,180
2013-09-201,1701,1801,1701,1716001,171
2013-09-191,1621,1841,1621,1842,3001,184
2013-09-131,1581,1581,1581,1582,0001,158
2013-09-121,1881,1881,1881,1881001,188
2013-09-111,1861,1861,1861,1862001,186
2013-09-101,2241,2241,2241,2241,7001,224
2013-09-091,2001,2001,2001,2001001,200
2013-09-021,1941,1941,1941,1942,7001,194
2013-08-271,1701,1701,1701,1701001,170
2013-08-261,1711,1711,1711,1715001,171
2013-08-221,1701,1701,1701,1701,0001,170
2013-08-191,2001,2001,2001,2001001,200
2013-08-121,2001,2001,2001,2001,7001,200
2013-08-091,1991,2001,1811,2005001,200
2013-08-081,1951,1951,1951,1953001,195
2013-08-071,2031,2031,2021,2022001,202
2013-08-051,2241,2241,2241,2241001,224
2013-07-311,2911,2911,2611,26110,7001,261
2013-07-301,2651,2651,2501,2652,0001,265
2013-07-291,2421,2421,2361,2365,0001,236
2013-07-191,2431,2431,2311,2312001,231
2013-07-171,2461,2701,2461,2702001,270
2013-07-121,2771,2771,2771,2771,0001,277
2013-07-101,2781,2781,2701,27712,9001,277
2013-07-091,2511,2701,2291,2704,2001,270
2013-07-081,2691,2691,2051,2051,2001,205
2013-07-051,2391,2391,2391,2391001,239
2013-07-021,2001,2391,2001,23916,1001,239
2013-07-011,2241,2241,2241,2242,8001,224
2013-06-281,2001,2001,2001,2001,1001,200
2013-06-271,1831,2001,1151,2008001,200
2013-06-101,2031,2031,2031,2031,6001,203
2013-06-071,2001,2001,1801,1803001,180
2013-06-051,2001,2001,1701,2008001,200
2013-06-041,2001,2011,2001,2018001,201
2013-06-031,2001,2001,2001,2004001,200
2013-05-311,2241,2241,2001,2003,0001,200
2013-05-301,2301,2301,2001,2001,0001,200
2013-05-291,2001,2001,2001,2002001,200
2013-05-281,2001,2001,2001,2001001,200
2013-05-271,2001,2001,2001,2002001,200
2013-05-241,2501,2501,2301,2301,3001,230
2013-05-231,2301,2301,2301,2304001,230
2013-05-201,2151,2151,2151,2151001,215
2013-05-171,2501,2501,2501,2501,0001,250
2013-05-161,2401,2501,2401,2506001,250
2013-05-151,2211,2401,2211,2403001,240
2013-05-141,2901,2901,2901,2904001,290
2013-05-131,2401,2411,1991,2002,2001,200
2013-05-101,2401,2401,2401,2402,0001,240
2013-05-081,2371,2371,2371,2371001,237
2013-05-071,3001,3001,3001,3006001,300
2013-05-021,2001,2001,2001,2003,0001,200
2013-04-301,2751,2751,2001,2003,8001,200
2013-04-261,2501,2501,2501,2501001,250
2013-04-241,2051,2301,2051,2301,4001,230
2013-04-231,2501,2501,2351,2354001,235
2013-04-221,2501,2501,2501,2501001,250
2013-04-181,2431,2431,2001,2003001,200
2013-04-151,1591,2001,1591,2002001,200
2013-04-111,2481,2491,2481,2487001,248
2013-04-101,2241,2241,2241,2241,4001,224
2013-04-091,2001,2001,2001,2004001,200
2013-04-081,2001,2001,2001,2002001,200
2013-04-051,2301,2301,2301,2301001,230
2013-04-041,2001,2001,2001,2002001,200
2013-04-011,2351,2351,2351,2352,7001,235
2013-03-291,1881,2101,1881,2104001,210
2013-03-281,1881,2001,1881,1887001,188
2013-03-271,1601,1881,1301,1881,2001,188
2013-03-261,2201,2201,1751,1754001,175
2013-03-251,2501,2501,2201,2206001,220
2013-03-221,1751,2601,1751,2603,1001,260
2013-03-211,1481,2301,1481,1502,7001,150
2013-03-191,1501,1501,1111,1461,7001,146
2013-03-181,1501,1501,1501,1503001,150
2013-03-151,1501,1691,1441,1441,1001,144
2013-03-141,1481,1741,1481,1742001,174
2013-03-131,1481,1481,1481,1482001,148
2013-03-121,1501,1611,1501,1511,1001,151
2013-03-111,1711,1721,1501,1723,3001,172
2013-03-081,1551,1711,1491,1711,0001,171
2013-03-071,1651,1661,1651,1654001,165
2013-03-061,1651,1751,1651,1654,2001,165
2013-03-051,1951,1951,1951,1951001,195
2013-02-281,1711,1711,1701,1703,0001,170
2013-02-271,1201,1481,1201,1485001,148
2013-02-261,1151,1151,1091,1091,3001,109
2013-02-251,1501,1501,1451,1451,8001,145
2013-02-221,1701,1701,1701,1705001,170
2013-02-211,1391,1391,1391,1391001,139
2013-02-201,1401,1401,1401,1401001,140
2013-02-151,1391,1401,1391,1403001,140
2013-02-141,1391,1391,1391,1393001,139
2013-02-131,1691,1691,1691,1692001,169
2013-02-121,2001,2001,1691,1691,9001,169
2013-02-081,1991,1991,1991,1994001,199
2013-02-071,2001,2001,2001,2001,0001,200
2013-02-061,1951,1951,1901,1903001,190
2013-02-011,1901,1901,1901,1901001,190
2013-01-311,2431,2431,1901,1903,2001,190
2013-01-301,2181,2181,2181,2181001,218
2013-01-251,2001,2001,2001,2001,0001,200
2013-01-241,2001,2001,2001,2001001,200
2013-01-231,2001,2001,2001,2002,0001,200
2013-01-221,2001,2001,2001,2001,0001,200
2013-01-161,1611,1611,1611,1612001,161
2013-01-151,1501,1511,1501,1513001,151
2013-01-111,1501,1501,1501,1504001,150
2013-01-101,1671,1671,1501,1502,4001,150
2013-01-091,1201,1451,1201,1459001,145
2013-01-081,1641,1641,1001,14011,8001,140
2013-01-041,2241,2241,2241,2243,4001,224

分割・併合履歴 ： なし