1. HOME >
  2. 株価時系列 >
  3. 6824 >
  4. 2016年

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
2016-12-301,1301,1301,1271,1301,9001,130
2016-12-291,1681,1681,1351,1352,3001,135
2016-12-281,1701,1701,1621,1621,0001,162
2016-12-271,1501,1601,1451,1604,0001,160
2016-12-261,1501,1501,1481,1481,4001,148
2016-12-221,1401,1401,1401,1402001,140
2016-12-211,1531,1751,1401,1401,7001,140
2016-12-201,1361,1531,1361,1513,9001,151
2016-12-191,1111,1251,1111,1253,8001,125
2016-12-161,0931,1001,0931,1008001,100
2016-12-151,1111,1161,0881,0911,0001,091
2016-12-141,1031,1111,1031,1118001,111
2016-12-131,1001,1021,1001,1021,2001,102
2016-12-121,0901,1131,0901,0953,7001,095
2016-12-091,1101,1101,1001,1061,4001,106
2016-12-081,0901,1101,0901,1104,9001,110
2016-12-071,0951,0951,0831,0907,3001,090
2016-12-061,0811,0941,0801,0822,1001,082
2016-12-051,1131,1131,0621,0806,0001,080
2016-12-021,0951,1081,0921,0921,6001,092
2016-12-011,0851,1111,0851,0907,2001,090
2016-11-301,0771,0841,0761,0846,7001,084
2016-11-291,0711,0801,0711,0772,3001,077
2016-11-281,0741,0741,0501,0705,6001,070
2016-11-251,0751,0751,0741,0742001,074
2016-11-241,0601,0891,0601,0753,4001,075
2016-11-221,0611,0631,0611,0611,5001,061
2016-11-211,0691,0691,0611,0612,6001,061
2016-11-181,0681,0691,0601,0672,1001,067
2016-11-171,0701,0701,0701,0708001,070
2016-11-161,0601,0701,0601,0707001,070
2016-11-151,0701,0701,0601,0609001,060
2016-11-141,0601,0701,0601,0701,6001,070
2016-11-111,0701,0701,0601,0602,3001,060
2016-11-101,0511,0681,0511,0643,0001,064
2016-11-091,0691,0701,0231,0315,6001,031
2016-11-081,0621,0651,0621,0642,0001,064
2016-11-071,0611,0621,0591,0622,0001,062
2016-11-041,0641,0641,0521,0624,2001,062
2016-11-021,0601,0651,0561,0644,1001,064
2016-11-011,0611,0651,0591,0652,3001,065
2016-10-311,0601,0601,0591,0595,0001,059
2016-10-281,0511,0621,0491,0524,6001,052
2016-10-271,0661,0661,0501,05015,1001,050
2016-10-261,0601,0651,0501,0606,3001,060
2016-10-251,0601,0611,0501,0609,6001,060
2016-10-241,0511,0691,0501,0524,2001,052
2016-10-211,0501,0651,0501,0525,7001,052
2016-10-201,0671,0671,0501,0502,2001,050
2016-10-191,0511,0511,0501,0504,8001,050
2016-10-171,0701,0701,0461,0595,3001,059
2016-10-131,0681,0701,0451,0655,1001,065
2016-10-121,0801,0801,0681,0682,4001,068
2016-10-111,0801,0941,0601,0756,0001,075
2016-10-071,0901,0901,0861,0862001,086
2016-10-061,0821,0821,0601,0601,3001,060
2016-10-051,0801,0961,0801,0919001,091
2016-10-041,0901,0901,0701,0702,5001,070
2016-10-031,0751,0801,0461,0703,8001,070
2016-09-301,0831,0831,0501,0706,9001,070
2016-09-291,0971,0971,0601,0952,9001,095
2016-09-281,0851,0901,0701,0903001,090
2016-09-271,0601,0601,0451,0604,7001,060
2016-09-261,0641,0651,0601,0601,4001,060
2016-09-211,0601,0601,0601,0601001,060
2016-09-201,0711,0711,0501,0502,2001,050
2016-09-151,0901,0901,0601,0701,7001,070
2016-09-141,0811,0811,0811,0811001,081
2016-09-131,1101,1101,1101,1101001,110
2016-09-121,0901,1201,0761,1194,2001,119
2016-09-091,1001,1151,1001,1154001,115
2016-09-081,1041,1041,0681,1002,2001,100
2016-09-071,1151,1191,1001,1196001,119
2016-09-061,1151,1151,1151,1151001,115
2016-09-051,0531,1121,0531,1123,8001,112
2016-09-011,0811,0811,0791,0803,1001,080
2016-08-311,0991,1011,0991,1014,2001,101
2016-08-301,1101,1151,0901,1101,4001,110
2016-08-291,1071,1071,1071,1071001,107
2016-08-261,0921,1071,0771,0892,2001,089
2016-08-241,0851,1141,0801,0862,7001,086
2016-08-221,1001,1041,1001,1041,2001,104
2016-08-191,1461,1461,0801,0803,1001,080
2016-08-181,1651,2301,1461,1462,1001,146
2016-08-171,1401,1401,1401,1401001,140
2016-08-151,1121,1251,1001,1105,4001,110
2016-08-121,1221,1221,1211,1213001,121
2016-08-101,1621,1621,1201,1505,1001,150
2016-08-091,1761,1811,1661,1711,2001,171
2016-08-081,2051,2051,1701,1763,8001,176
2016-08-041,2781,2781,2221,2222,0001,222
2016-08-031,2861,2861,2861,2862001,286
2016-08-011,2861,2861,2861,28610,5001,286
2016-07-291,2501,3001,2451,2605,7001,260
2016-07-281,2641,2671,2541,2674,2001,267
2016-07-261,2511,2551,2511,2556001,255
2016-07-251,2561,2571,2511,2511,2001,251
2016-07-211,2631,2631,2561,2567001,256
2016-07-151,2901,2901,2901,2902001,290
2016-07-141,2981,2981,2161,2302,6001,230
2016-07-131,2981,2981,2981,2981,4001,298
2016-07-121,2741,2751,2731,2732,1001,273
2016-07-111,2491,2681,2491,2495,3001,249
2016-07-081,2061,2371,2061,2252,1001,225
2016-07-071,1831,2271,1831,18310,7001,183
2016-07-061,1591,1601,1591,1602001,160
2016-07-051,1531,1531,1531,1531001,153
2016-07-041,1581,1581,1301,1532,2001,153
2016-07-011,1191,1301,1191,1304001,130
2016-06-301,1331,1331,1171,1174,4001,117
2016-06-291,1581,1581,1111,1111,1001,111
2016-06-281,1261,1901,1001,1882,6001,188
2016-06-271,1251,1251,1251,1252001,125
2016-06-241,1521,1521,1251,1252,1001,125
2016-06-221,1621,1751,1521,1523,0001,152
2016-06-211,1571,1571,1571,1575001,157
2016-06-201,2001,2001,1851,1871,3001,187
2016-06-161,1671,1761,1651,1762,2001,176
2016-06-151,1651,1651,1651,1652001,165
2016-06-141,1811,1811,1801,1806001,180
2016-06-131,2001,2001,2001,2001001,200
2016-06-101,2061,2581,2001,2006,7001,200
2016-06-091,2241,2341,2161,2345001,234
2016-06-081,2261,2361,2081,2082,4001,208
2016-06-071,2201,2201,2201,2201001,220
2016-06-061,2161,2161,2161,2161001,216
2016-06-031,2301,2301,2301,2301001,230
2016-06-021,2401,2411,2001,2065,4001,206
2016-06-011,2981,2981,2591,2601,9001,260
2016-05-311,2321,2601,2321,24610,3001,246
2016-05-301,2401,2591,2401,2595,0001,259
2016-05-271,2401,2601,2341,2503,5001,250
2016-05-261,2701,2701,2411,2413,6001,241
2016-05-241,2981,2981,2891,2894001,289
2016-05-231,2991,2991,2991,2991,0001,299
2016-05-201,3001,3001,2991,3008001,300
2016-05-191,3001,3091,3001,3007001,300
2016-05-181,2801,2801,2801,2802001,280
2016-05-171,3041,3041,2821,2821,5001,282
2016-05-161,3411,3411,3161,3164001,316
2016-05-131,3601,3601,3601,3601001,360
2016-05-121,3901,3901,3901,3901001,390
2016-05-111,3511,3891,3511,3897001,389
2016-05-101,3371,3501,3371,3502,3001,350
2016-05-091,3141,3141,3101,3118001,311
2016-05-061,3101,3111,3101,3118001,311
2016-05-021,3421,3421,3101,3103,2001,310
2016-04-281,3001,3151,3001,3151,8001,315
2016-04-271,3031,3061,2951,3001,6001,300
2016-04-261,3001,3021,3001,3022001,302
2016-04-251,2821,2821,2821,2821001,282
2016-04-221,2851,2851,2821,2826001,282
2016-04-211,3501,3501,2501,2702,8001,270
2016-04-181,3721,3721,3721,3721001,372
2016-04-121,3871,3871,3871,3871001,387
2016-04-111,3871,3881,3871,3871,9001,387
2016-04-061,3521,3601,3521,3604001,360
2016-04-051,3681,3681,3521,3523001,352
2016-04-011,3681,3681,3681,3681001,368
2016-03-311,4571,4571,4281,4282,5001,428
2016-03-301,4011,4281,4011,4283001,428
2016-03-291,3501,3611,3501,3612001,361
2016-03-251,3221,3221,3221,3222001,322
2016-03-221,4101,4101,4101,4101001,410
2016-03-151,4131,4131,4131,4139001,413
2016-03-141,3861,3861,3861,3861001,386
2016-03-111,3541,3601,3541,3597001,359
2016-03-101,3281,3281,3281,3285001,328
2016-03-091,3801,3801,3021,3022001,302
2016-03-081,3131,4001,3131,4003001,400
2016-03-071,2801,2801,2801,2807001,280
2016-03-041,2691,2801,2491,2499001,249
2016-03-011,3531,3531,2691,2698001,269
2016-02-291,3251,3261,3251,3262,3001,326
2016-02-261,2701,2991,2701,2993001,299
2016-02-251,2411,2601,2411,2609001,260
2016-02-241,2411,2411,2411,2411001,241
2016-02-231,2581,2581,2531,2543001,254
2016-02-221,2001,2001,2001,2004001,200
2016-02-191,2111,2141,2111,2147001,214
2016-02-181,2711,2711,2411,2418001,241
2016-02-171,3091,3091,2311,2413,1001,241
2016-02-121,4001,4001,3991,3993001,399
2016-02-101,4071,4081,4071,4071,4001,407
2016-02-051,3801,3801,3801,3801001,380
2016-02-031,3801,3801,3801,3801001,380
2016-02-021,4101,4101,4101,4102001,410
2016-02-011,4101,4101,4101,4102,7001,410
2016-01-291,3401,3891,3401,3891,0001,389
2016-01-281,3501,3501,3501,3502001,350
2016-01-271,2871,3501,2871,3502,1001,350
2016-01-251,3181,3321,2871,2872,1001,287
2016-01-211,3151,3151,3151,3151001,315
2016-01-181,3291,3401,3291,3409001,340
2016-01-141,4491,4491,4491,4491001,449
2016-01-121,4681,4681,4681,4681,6001,468
2016-01-081,4311,4401,4311,4402001,440
2016-01-071,4401,4401,4301,4305001,430
2016-01-061,4331,4331,4331,4337001,433
2016-01-051,4041,4041,4041,4047001,404
2016-01-041,3761,3761,3761,3761,7001,376

分割・併合履歴 ： なし