6824 新コスモス電機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5011,5091,4791,5001,2001,500
2014-12-291,4841,5431,4841,5101,4001,510
2014-12-261,4221,5001,4221,4842,4001,484
2014-12-251,4411,4801,4101,4503,8001,450
2014-12-241,4491,5001,4491,4903,5001,490
2014-12-221,4661,4751,4651,4657001,465
2014-12-191,4441,5001,4441,4953,1001,495
2014-12-181,4201,4701,4201,4252,1001,425
2014-12-171,4401,4801,4101,4194,6001,419
2014-12-161,4701,4701,4451,4702,9001,470
2014-12-151,4831,5001,4701,4702,3001,470
2014-12-121,5001,5301,4821,5102,7001,510
2014-12-111,4901,5001,4701,4785,1001,478
2014-12-101,5031,5791,5031,5087,0001,508
2014-12-091,5691,5691,5081,5119,1001,511
2014-12-081,5151,5531,5151,5504,4001,550
2014-12-051,5231,5241,5051,5082,8001,508
2014-12-041,5271,5781,5101,5203,7001,520
2014-12-031,5111,5981,5111,5324,1001,532
2014-12-021,5931,5981,5051,5245,8001,524
2014-12-011,5281,6001,5281,56115,3001,561
2014-11-281,4041,5001,4041,49811,1001,498
2014-11-271,4171,4291,4001,4174,3001,417
2014-11-261,4151,4671,4111,4283,8001,428
2014-11-251,3881,5001,3751,4459,2001,445
2014-11-211,4071,4201,3881,38810,7001,388
2014-11-201,5551,6001,4601,47521,6001,475
2014-11-191,3851,5501,3801,48523,1001,485
2014-11-181,3321,3881,3311,3554,1001,355
2014-11-171,2811,4501,2811,3318,4001,331
2014-11-141,2721,3001,2721,2764001,276
2014-11-131,2711,2831,2701,2714001,271
2014-11-121,2911,2911,2721,2722001,272
2014-11-111,2991,2991,2801,2991,4001,299
2014-11-101,2991,2991,2991,2991,8001,299
2014-11-071,3171,3171,2621,3001,3001,300
2014-11-061,3101,3101,2821,3092,9001,309
2014-11-051,2971,2971,2971,2973001,297
2014-11-041,2871,3001,2861,2996001,299
2014-10-311,2891,2891,2661,2744,2001,274
2014-10-301,2981,2981,2951,2961,8001,296
2014-10-291,2891,3001,2891,2953,0001,295
2014-10-281,2751,2801,2751,2806001,280
2014-10-271,2601,2741,2601,2742001,274
2014-10-241,2601,2901,2601,2902001,290
2014-10-231,2321,2501,2321,2503001,250
2014-10-221,2601,2601,2601,2603001,260
2014-10-211,2351,2651,2351,2604001,260
2014-10-201,2321,2651,2321,2656001,265
2014-10-171,2201,2201,2201,2201001,220
2014-10-161,2501,2501,2021,2203,5001,220
2014-10-151,2331,2501,2321,2501,8001,250
2014-10-141,2691,2691,2311,2312,2001,231
2014-10-101,2901,2901,2701,2755,9001,275
2014-10-091,3591,3801,2691,30732,9001,307
2014-10-081,3501,3501,3501,3508001,350
2014-10-071,3501,3601,3481,3605001,360
2014-10-061,3501,3651,3501,3509001,350
2014-10-031,3351,3501,3351,3505001,350
2014-10-021,3501,3501,3501,3501,9001,350
2014-10-011,3521,3521,3501,3501,6001,350
2014-09-301,3711,3731,3421,3425,4001,342
2014-09-291,3621,4001,3561,3733,1001,373
2014-09-261,3581,3581,3521,3553001,355
2014-09-251,3701,3711,3521,3581,6001,358
2014-09-241,3851,4031,3561,3586,1001,358
2014-09-221,3911,3951,3851,3851,2001,385
2014-09-191,3991,3991,3981,3983001,398
2014-09-181,3961,4101,3911,3982,4001,398
2014-09-171,4701,4851,3931,3933,0001,393
2014-09-161,4581,4661,4251,4662,0001,466
2014-09-121,4171,4451,4171,4451,1001,445
2014-09-111,4381,4381,4101,4184001,418
2014-09-101,4381,4381,4061,4383,6001,438
2014-09-091,3851,4101,3851,4102,1001,410
2014-09-081,3831,4001,3811,3821,4001,382
2014-09-051,3901,4001,3811,3814,2001,381
2014-09-041,3901,4751,3901,4114,8001,411
2014-09-031,3921,4001,3851,3905,2001,390
2014-09-021,4101,4201,4001,4012,5001,401
2014-09-011,3771,4201,3571,42015,5001,420
2014-08-291,3341,3641,3341,3501,5001,350
2014-08-281,3301,3641,3301,3641,6001,364
2014-08-271,3401,3401,3261,3268001,326
2014-08-261,3301,3401,3291,3407001,340
2014-08-251,3331,3331,3201,3203001,320
2014-08-221,3131,3131,3111,3116001,311
2014-08-211,3201,3211,3151,3156001,315
2014-08-201,3201,3211,3111,3201,1001,320
2014-08-191,3201,3471,3201,3201,5001,320
2014-08-181,3291,3321,3161,3185001,318
2014-08-151,3291,3291,3291,3291001,329
2014-08-141,3731,3731,3401,3405001,340
2014-08-131,4291,4291,3431,3736001,373
2014-08-121,3581,4731,3491,4391,1001,439
2014-08-111,3361,3591,3361,3592,7001,359
2014-08-081,3141,3141,3101,3103001,310
2014-08-071,3001,3551,3001,3004,2001,300
2014-08-061,4101,4101,3001,3001,9001,300
2014-08-041,3951,3961,3701,3742,8001,374
2014-08-011,4301,4301,4001,4065001,406
2014-07-311,5001,5001,4451,4459,8001,445
2014-07-301,4691,4701,4471,4702,1001,470
2014-07-291,4501,4551,4501,4511,3001,451
2014-07-281,4451,4531,4451,4522,7001,452
2014-07-251,4501,4501,4351,4503,1001,450
2014-07-241,4501,4511,4451,4502,1001,450
2014-07-231,4511,4651,4511,4653001,465
2014-07-221,4651,4651,4651,4655001,465
2014-07-181,4661,4661,4641,4654001,465
2014-07-171,4401,4661,4201,4663,4001,466
2014-07-161,4501,5111,4311,4316,9001,431
2014-07-151,4591,4591,4201,4502,0001,450
2014-07-141,4831,4901,4191,4596,3001,459
2014-07-111,4491,4831,4411,4832,0001,483
2014-07-101,5001,5001,4201,4202,5001,420
2014-07-091,4911,5001,4531,47511,3001,475
2014-07-081,4401,4791,4381,4625,4001,462
2014-07-071,5001,5051,3891,41014,1001,410
2014-07-041,4101,5001,4101,4507,0001,450
2014-07-031,3851,4301,3851,3912,7001,391
2014-07-021,4151,4501,3751,3849,0001,384
2014-07-011,5001,5051,4201,4306,9001,430
2014-06-301,5001,5031,4501,5005,4001,500
2014-06-271,5501,5701,4401,4708,3001,470
2014-06-261,3051,5891,3001,51023,9001,510
2014-06-251,2691,2941,2691,2943,1001,294
2014-06-241,3291,3291,3201,3254001,325
2014-06-231,3701,3701,3041,3291,6001,329
2014-06-201,3351,3801,3351,3801,1001,380
2014-06-191,2351,3291,2321,3292,0001,329
2014-06-171,2391,2391,2381,2387001,238
2014-06-161,2421,2421,2371,2371,2001,237
2014-06-131,2471,2501,2311,2501,0001,250
2014-06-111,2401,2401,2401,2403001,240
2014-06-101,2401,2401,2401,2401,9001,240
2014-06-091,2281,2401,2281,2401,5001,240
2014-06-061,2251,2261,2231,2267001,226
2014-06-051,2401,2401,2251,2251,4001,225
2014-06-041,2381,2551,2381,2407001,240
2014-06-031,2551,2741,2141,2382,5001,238
2014-06-021,2641,2641,2451,2453,9001,245
2014-05-301,2471,2801,2471,2651,3001,265
2014-05-291,2581,2591,2501,2556001,255
2014-05-281,2901,2901,2391,2399001,239
2014-05-271,2311,2501,2311,2502001,250
2014-05-261,2381,2401,2301,2318001,231
2014-05-231,2671,2681,2671,2682001,268
2014-05-211,2401,2701,2401,2703001,270
2014-05-201,2701,2701,2421,2429001,242
2014-05-191,2231,2231,1801,1801,6001,180
2014-05-141,2201,2501,1821,2222,1001,222
2014-05-131,3001,3001,2201,2202,9001,220
2014-05-121,2991,2991,2971,2971,8001,297
2014-05-091,3201,3211,2491,3004,9001,300
2014-05-081,3811,3811,3201,3201,5001,320
2014-05-071,4061,4061,3861,3869001,386
2014-04-301,4301,4301,4301,4302,4001,430
2014-04-281,3901,4101,3801,4091,6001,409
2014-04-251,4001,4001,3761,3801,7001,380
2014-04-241,4251,4251,3841,3848001,384
2014-04-231,3931,3951,3931,3954001,395
2014-04-221,3931,3931,3931,3931001,393
2014-04-211,4001,4001,3931,3933001,393
2014-04-181,4001,4001,4001,4003001,400
2014-04-171,3971,4031,3921,4006001,400
2014-04-161,4061,4281,4031,4031,0001,403
2014-04-111,4191,4281,3901,4281,1001,428
2014-04-101,4321,4361,4101,4202,9001,420
2014-04-091,4431,4481,4001,4042,4001,404
2014-04-081,4431,4431,4431,4432001,443
2014-04-071,4601,4601,4451,4459001,445
2014-04-041,4251,4701,4251,4706001,470
2014-04-031,4341,4471,4301,4381,6001,438
2014-04-021,4431,4471,4341,4477001,447
2014-04-011,4531,4531,4481,4486001,448
2014-03-311,4931,4931,4601,4602,8001,460
2014-03-281,4621,4801,4511,4631,7001,463
2014-03-271,4601,4601,4601,4601001,460
2014-03-261,4201,4501,4201,4223001,422
2014-03-251,4551,4551,4201,4209001,420
2014-03-241,5151,5151,4501,4501,7001,450
2014-03-201,5201,5201,5201,5201001,520
2014-03-181,4361,4601,4361,4602,4001,460
2014-03-171,4601,5001,4211,4361,6001,436
2014-03-141,4601,4601,4401,4407001,440
2014-03-131,4601,4771,4401,4771,2001,477
2014-03-121,4861,5001,4331,4603,1001,460
2014-03-111,5011,5151,4861,4869001,486
2014-03-101,5011,5011,4601,5011,9001,501
2014-03-071,4801,4801,4601,4721,1001,472
2014-03-061,4921,5001,4601,4781,3001,478
2014-03-051,4611,4791,4251,4792,4001,479
2014-03-041,4631,5021,4631,4703,7001,470
2014-03-031,5601,5601,4501,4757,2001,475
2014-02-281,6101,6491,5561,6007,1001,600
2014-02-271,5471,5991,5471,5991,4001,599
2014-02-261,5401,5401,5401,5401001,540
2014-02-251,5271,5361,5271,5363001,536
2014-02-241,5701,5701,5361,5364001,536
2014-02-211,6141,6141,6001,6101,4001,610
2014-02-201,5401,6141,5401,6143,6001,614
2014-02-191,5201,5391,5181,5391,7001,539
2014-02-181,4141,5401,4141,5004,6001,500
2014-02-171,3901,4251,3901,4251,7001,425
2014-02-141,4501,4651,4491,4501,9001,450
2014-02-131,4501,4501,3901,4502,6001,450
2014-02-121,4251,4501,4211,4261,3001,426
2014-02-101,5001,5001,4551,4552,6001,455
2014-02-071,4901,4991,4721,4991,0001,499
2014-02-061,4621,4801,4471,4601,0001,460
2014-02-051,4801,5001,4321,4324,8001,432
2014-02-041,4701,4701,3801,4702,1001,470
2014-02-031,5001,5001,4301,4781,3001,478
2014-01-311,4731,5401,4731,4743,9001,474
2014-01-301,4081,4441,3951,4441,6001,444
2014-01-291,4451,4451,4101,4103,6001,410
2014-01-281,3191,4501,3191,4502,4001,450
2014-01-271,3201,3201,3101,3192,0001,319
2014-01-241,3601,4001,3141,3577,1001,357
2014-01-231,5501,5501,3621,3627,9001,362
2014-01-221,5281,5991,5001,5505,1001,550
2014-01-211,4901,6401,4901,5068,1001,506
2014-01-201,4701,5601,4501,5008,2001,500
2014-01-171,3621,3951,3621,3802,1001,380
2014-01-161,3841,3981,3301,3684,4001,368
2014-01-151,4001,4501,3901,3905,6001,390
2014-01-141,4091,4401,3101,32014,9001,320
2014-01-101,3491,4101,3171,4095,6001,409
2014-01-091,2701,2901,2691,2903,6001,290
2014-01-081,2601,2601,2511,2519001,251
2014-01-071,2551,2601,2111,2601,7001,260
2014-01-061,1601,3601,1601,25914,4001,259

分割・併合履歴 : なし