6824 新コスモス電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,130	1,130	1,127	1,130	1,900	1,130
2016-12-29	1,168	1,168	1,135	1,135	2,300	1,135
2016-12-28	1,170	1,170	1,162	1,162	1,000	1,162
2016-12-27	1,150	1,160	1,145	1,160	4,000	1,160
2016-12-26	1,150	1,150	1,148	1,148	1,400	1,148
2016-12-22	1,140	1,140	1,140	1,140	200	1,140
2016-12-21	1,153	1,175	1,140	1,140	1,700	1,140
2016-12-20	1,136	1,153	1,136	1,151	3,900	1,151
2016-12-19	1,111	1,125	1,111	1,125	3,800	1,125
2016-12-16	1,093	1,100	1,093	1,100	800	1,100
2016-12-15	1,111	1,116	1,088	1,091	1,000	1,091
2016-12-14	1,103	1,111	1,103	1,111	800	1,111
2016-12-13	1,100	1,102	1,100	1,102	1,200	1,102
2016-12-12	1,090	1,113	1,090	1,095	3,700	1,095
2016-12-09	1,110	1,110	1,100	1,106	1,400	1,106
2016-12-08	1,090	1,110	1,090	1,110	4,900	1,110
2016-12-07	1,095	1,095	1,083	1,090	7,300	1,090
2016-12-06	1,081	1,094	1,080	1,082	2,100	1,082
2016-12-05	1,113	1,113	1,062	1,080	6,000	1,080
2016-12-02	1,095	1,108	1,092	1,092	1,600	1,092
2016-12-01	1,085	1,111	1,085	1,090	7,200	1,090
2016-11-30	1,077	1,084	1,076	1,084	6,700	1,084
2016-11-29	1,071	1,080	1,071	1,077	2,300	1,077
2016-11-28	1,074	1,074	1,050	1,070	5,600	1,070
2016-11-25	1,075	1,075	1,074	1,074	200	1,074
2016-11-24	1,060	1,089	1,060	1,075	3,400	1,075
2016-11-22	1,061	1,063	1,061	1,061	1,500	1,061
2016-11-21	1,069	1,069	1,061	1,061	2,600	1,061
2016-11-18	1,068	1,069	1,060	1,067	2,100	1,067
2016-11-17	1,070	1,070	1,070	1,070	800	1,070
2016-11-16	1,060	1,070	1,060	1,070	700	1,070
2016-11-15	1,070	1,070	1,060	1,060	900	1,060
2016-11-14	1,060	1,070	1,060	1,070	1,600	1,070
2016-11-11	1,070	1,070	1,060	1,060	2,300	1,060
2016-11-10	1,051	1,068	1,051	1,064	3,000	1,064
2016-11-09	1,069	1,070	1,023	1,031	5,600	1,031
2016-11-08	1,062	1,065	1,062	1,064	2,000	1,064
2016-11-07	1,061	1,062	1,059	1,062	2,000	1,062
2016-11-04	1,064	1,064	1,052	1,062	4,200	1,062
2016-11-02	1,060	1,065	1,056	1,064	4,100	1,064
2016-11-01	1,061	1,065	1,059	1,065	2,300	1,065
2016-10-31	1,060	1,060	1,059	1,059	5,000	1,059
2016-10-28	1,051	1,062	1,049	1,052	4,600	1,052
2016-10-27	1,066	1,066	1,050	1,050	15,100	1,050
2016-10-26	1,060	1,065	1,050	1,060	6,300	1,060
2016-10-25	1,060	1,061	1,050	1,060	9,600	1,060
2016-10-24	1,051	1,069	1,050	1,052	4,200	1,052
2016-10-21	1,050	1,065	1,050	1,052	5,700	1,052
2016-10-20	1,067	1,067	1,050	1,050	2,200	1,050
2016-10-19	1,051	1,051	1,050	1,050	4,800	1,050
2016-10-17	1,070	1,070	1,046	1,059	5,300	1,059
2016-10-13	1,068	1,070	1,045	1,065	5,100	1,065
2016-10-12	1,080	1,080	1,068	1,068	2,400	1,068
2016-10-11	1,080	1,094	1,060	1,075	6,000	1,075
2016-10-07	1,090	1,090	1,086	1,086	200	1,086
2016-10-06	1,082	1,082	1,060	1,060	1,300	1,060
2016-10-05	1,080	1,096	1,080	1,091	900	1,091
2016-10-04	1,090	1,090	1,070	1,070	2,500	1,070
2016-10-03	1,075	1,080	1,046	1,070	3,800	1,070
2016-09-30	1,083	1,083	1,050	1,070	6,900	1,070
2016-09-29	1,097	1,097	1,060	1,095	2,900	1,095
2016-09-28	1,085	1,090	1,070	1,090	300	1,090
2016-09-27	1,060	1,060	1,045	1,060	4,700	1,060
2016-09-26	1,064	1,065	1,060	1,060	1,400	1,060
2016-09-21	1,060	1,060	1,060	1,060	100	1,060
2016-09-20	1,071	1,071	1,050	1,050	2,200	1,050
2016-09-15	1,090	1,090	1,060	1,070	1,700	1,070
2016-09-14	1,081	1,081	1,081	1,081	100	1,081
2016-09-13	1,110	1,110	1,110	1,110	100	1,110
2016-09-12	1,090	1,120	1,076	1,119	4,200	1,119
2016-09-09	1,100	1,115	1,100	1,115	400	1,115
2016-09-08	1,104	1,104	1,068	1,100	2,200	1,100
2016-09-07	1,115	1,119	1,100	1,119	600	1,119
2016-09-06	1,115	1,115	1,115	1,115	100	1,115
2016-09-05	1,053	1,112	1,053	1,112	3,800	1,112
2016-09-01	1,081	1,081	1,079	1,080	3,100	1,080
2016-08-31	1,099	1,101	1,099	1,101	4,200	1,101
2016-08-30	1,110	1,115	1,090	1,110	1,400	1,110
2016-08-29	1,107	1,107	1,107	1,107	100	1,107
2016-08-26	1,092	1,107	1,077	1,089	2,200	1,089
2016-08-24	1,085	1,114	1,080	1,086	2,700	1,086
2016-08-22	1,100	1,104	1,100	1,104	1,200	1,104
2016-08-19	1,146	1,146	1,080	1,080	3,100	1,080
2016-08-18	1,165	1,230	1,146	1,146	2,100	1,146
2016-08-17	1,140	1,140	1,140	1,140	100	1,140
2016-08-15	1,112	1,125	1,100	1,110	5,400	1,110
2016-08-12	1,122	1,122	1,121	1,121	300	1,121
2016-08-10	1,162	1,162	1,120	1,150	5,100	1,150
2016-08-09	1,176	1,181	1,166	1,171	1,200	1,171
2016-08-08	1,205	1,205	1,170	1,176	3,800	1,176
2016-08-04	1,278	1,278	1,222	1,222	2,000	1,222
2016-08-03	1,286	1,286	1,286	1,286	200	1,286
2016-08-01	1,286	1,286	1,286	1,286	10,500	1,286
2016-07-29	1,250	1,300	1,245	1,260	5,700	1,260
2016-07-28	1,264	1,267	1,254	1,267	4,200	1,267
2016-07-26	1,251	1,255	1,251	1,255	600	1,255
2016-07-25	1,256	1,257	1,251	1,251	1,200	1,251
2016-07-21	1,263	1,263	1,256	1,256	700	1,256
2016-07-15	1,290	1,290	1,290	1,290	200	1,290
2016-07-14	1,298	1,298	1,216	1,230	2,600	1,230
2016-07-13	1,298	1,298	1,298	1,298	1,400	1,298
2016-07-12	1,274	1,275	1,273	1,273	2,100	1,273
2016-07-11	1,249	1,268	1,249	1,249	5,300	1,249
2016-07-08	1,206	1,237	1,206	1,225	2,100	1,225
2016-07-07	1,183	1,227	1,183	1,183	10,700	1,183
2016-07-06	1,159	1,160	1,159	1,160	200	1,160
2016-07-05	1,153	1,153	1,153	1,153	100	1,153
2016-07-04	1,158	1,158	1,130	1,153	2,200	1,153
2016-07-01	1,119	1,130	1,119	1,130	400	1,130
2016-06-30	1,133	1,133	1,117	1,117	4,400	1,117
2016-06-29	1,158	1,158	1,111	1,111	1,100	1,111
2016-06-28	1,126	1,190	1,100	1,188	2,600	1,188
2016-06-27	1,125	1,125	1,125	1,125	200	1,125
2016-06-24	1,152	1,152	1,125	1,125	2,100	1,125
2016-06-22	1,162	1,175	1,152	1,152	3,000	1,152
2016-06-21	1,157	1,157	1,157	1,157	500	1,157
2016-06-20	1,200	1,200	1,185	1,187	1,300	1,187
2016-06-16	1,167	1,176	1,165	1,176	2,200	1,176
2016-06-15	1,165	1,165	1,165	1,165	200	1,165
2016-06-14	1,181	1,181	1,180	1,180	600	1,180
2016-06-13	1,200	1,200	1,200	1,200	100	1,200
2016-06-10	1,206	1,258	1,200	1,200	6,700	1,200
2016-06-09	1,224	1,234	1,216	1,234	500	1,234
2016-06-08	1,226	1,236	1,208	1,208	2,400	1,208
2016-06-07	1,220	1,220	1,220	1,220	100	1,220
2016-06-06	1,216	1,216	1,216	1,216	100	1,216
2016-06-03	1,230	1,230	1,230	1,230	100	1,230
2016-06-02	1,240	1,241	1,200	1,206	5,400	1,206
2016-06-01	1,298	1,298	1,259	1,260	1,900	1,260
2016-05-31	1,232	1,260	1,232	1,246	10,300	1,246
2016-05-30	1,240	1,259	1,240	1,259	5,000	1,259
2016-05-27	1,240	1,260	1,234	1,250	3,500	1,250
2016-05-26	1,270	1,270	1,241	1,241	3,600	1,241
2016-05-24	1,298	1,298	1,289	1,289	400	1,289
2016-05-23	1,299	1,299	1,299	1,299	1,000	1,299
2016-05-20	1,300	1,300	1,299	1,300	800	1,300
2016-05-19	1,300	1,309	1,300	1,300	700	1,300
2016-05-18	1,280	1,280	1,280	1,280	200	1,280
2016-05-17	1,304	1,304	1,282	1,282	1,500	1,282
2016-05-16	1,341	1,341	1,316	1,316	400	1,316
2016-05-13	1,360	1,360	1,360	1,360	100	1,360
2016-05-12	1,390	1,390	1,390	1,390	100	1,390
2016-05-11	1,351	1,389	1,351	1,389	700	1,389
2016-05-10	1,337	1,350	1,337	1,350	2,300	1,350
2016-05-09	1,314	1,314	1,310	1,311	800	1,311
2016-05-06	1,310	1,311	1,310	1,311	800	1,311
2016-05-02	1,342	1,342	1,310	1,310	3,200	1,310
2016-04-28	1,300	1,315	1,300	1,315	1,800	1,315
2016-04-27	1,303	1,306	1,295	1,300	1,600	1,300
2016-04-26	1,300	1,302	1,300	1,302	200	1,302
2016-04-25	1,282	1,282	1,282	1,282	100	1,282
2016-04-22	1,285	1,285	1,282	1,282	600	1,282
2016-04-21	1,350	1,350	1,250	1,270	2,800	1,270
2016-04-18	1,372	1,372	1,372	1,372	100	1,372
2016-04-12	1,387	1,387	1,387	1,387	100	1,387
2016-04-11	1,387	1,388	1,387	1,387	1,900	1,387
2016-04-06	1,352	1,360	1,352	1,360	400	1,360
2016-04-05	1,368	1,368	1,352	1,352	300	1,352
2016-04-01	1,368	1,368	1,368	1,368	100	1,368
2016-03-31	1,457	1,457	1,428	1,428	2,500	1,428
2016-03-30	1,401	1,428	1,401	1,428	300	1,428
2016-03-29	1,350	1,361	1,350	1,361	200	1,361
2016-03-25	1,322	1,322	1,322	1,322	200	1,322
2016-03-22	1,410	1,410	1,410	1,410	100	1,410
2016-03-15	1,413	1,413	1,413	1,413	900	1,413
2016-03-14	1,386	1,386	1,386	1,386	100	1,386
2016-03-11	1,354	1,360	1,354	1,359	700	1,359
2016-03-10	1,328	1,328	1,328	1,328	500	1,328
2016-03-09	1,380	1,380	1,302	1,302	200	1,302
2016-03-08	1,313	1,400	1,313	1,400	300	1,400
2016-03-07	1,280	1,280	1,280	1,280	700	1,280
2016-03-04	1,269	1,280	1,249	1,249	900	1,249
2016-03-01	1,353	1,353	1,269	1,269	800	1,269
2016-02-29	1,325	1,326	1,325	1,326	2,300	1,326
2016-02-26	1,270	1,299	1,270	1,299	300	1,299
2016-02-25	1,241	1,260	1,241	1,260	900	1,260
2016-02-24	1,241	1,241	1,241	1,241	100	1,241
2016-02-23	1,258	1,258	1,253	1,254	300	1,254
2016-02-22	1,200	1,200	1,200	1,200	400	1,200
2016-02-19	1,211	1,214	1,211	1,214	700	1,214
2016-02-18	1,271	1,271	1,241	1,241	800	1,241
2016-02-17	1,309	1,309	1,231	1,241	3,100	1,241
2016-02-12	1,400	1,400	1,399	1,399	300	1,399
2016-02-10	1,407	1,408	1,407	1,407	1,400	1,407
2016-02-05	1,380	1,380	1,380	1,380	100	1,380
2016-02-03	1,380	1,380	1,380	1,380	100	1,380
2016-02-02	1,410	1,410	1,410	1,410	200	1,410
2016-02-01	1,410	1,410	1,410	1,410	2,700	1,410
2016-01-29	1,340	1,389	1,340	1,389	1,000	1,389
2016-01-28	1,350	1,350	1,350	1,350	200	1,350
2016-01-27	1,287	1,350	1,287	1,350	2,100	1,350
2016-01-25	1,318	1,332	1,287	1,287	2,100	1,287
2016-01-21	1,315	1,315	1,315	1,315	100	1,315
2016-01-18	1,329	1,340	1,329	1,340	900	1,340
2016-01-14	1,449	1,449	1,449	1,449	100	1,449
2016-01-12	1,468	1,468	1,468	1,468	1,600	1,468
2016-01-08	1,431	1,440	1,431	1,440	200	1,440
2016-01-07	1,440	1,440	1,430	1,430	500	1,430
2016-01-06	1,433	1,433	1,433	1,433	700	1,433
2016-01-05	1,404	1,404	1,404	1,404	700	1,404
2016-01-04	1,376	1,376	1,376	1,376	1,700	1,376

分割・併合履歴：なし