6824 新コスモス電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,134	2,175	2,105	2,105	2,000	2,105
2021-12-29	2,135	2,135	2,127	2,127	600	2,127
2021-12-28	2,101	2,119	2,058	2,119	1,500	2,119
2021-12-27	2,088	2,101	2,072	2,101	2,800	2,101
2021-12-24	1,980	2,093	1,980	2,093	1,600	2,093
2021-12-23	2,067	2,080	2,067	2,080	700	2,080
2021-12-22	2,092	2,092	2,068	2,068	200	2,068
2021-12-21	2,044	2,055	2,044	2,055	300	2,055
2021-12-20	2,033	2,093	2,032	2,044	3,200	2,044
2021-12-17	2,051	2,095	2,039	2,039	300	2,039
2021-12-16	2,106	2,106	2,020	2,076	1,200	2,076
2021-12-15	2,094	2,104	2,076	2,076	800	2,076
2021-12-14	2,114	2,114	2,075	2,114	1,300	2,114
2021-12-13	2,108	2,114	2,097	2,114	1,700	2,114
2021-12-10	2,150	2,150	2,079	2,108	5,600	2,108
2021-12-09	2,112	2,133	2,112	2,133	1,300	2,133
2021-12-08	2,125	2,125	2,106	2,106	1,800	2,106
2021-12-07	2,115	2,129	2,085	2,129	1,700	2,129
2021-12-06	2,100	2,156	2,100	2,115	4,500	2,115
2021-12-03	2,126	2,126	2,080	2,108	2,000	2,108
2021-12-02	2,026	2,155	2,025	2,118	2,900	2,118
2021-12-01	2,041	2,041	2,021	2,027	400	2,027
2021-11-30	2,050	2,050	2,035	2,050	3,200	2,050
2021-11-29	2,000	2,041	1,999	2,037	1,500	2,037
2021-11-26	2,015	2,015	1,998	2,009	3,600	2,009
2021-11-25	2,011	2,031	2,005	2,015	2,100	2,015
2021-11-24	2,026	2,026	2,009	2,009	1,400	2,009
2021-11-22	2,054	2,069	2,046	2,051	4,300	2,051
2021-11-19	2,077	2,077	2,071	2,071	500	2,071
2021-11-18	2,089	2,089	2,050	2,063	2,700	2,063
2021-11-17	2,076	2,093	2,058	2,080	3,900	2,080
2021-11-16	2,150	2,150	2,050	2,077	6,100	2,077
2021-11-15	2,100	2,200	2,100	2,200	11,100	2,200
2021-11-12	2,080	2,080	2,079	2,079	300	2,079
2021-11-11	2,079	2,080	2,079	2,080	600	2,080
2021-11-10	2,076	2,079	2,055	2,079	2,800	2,079
2021-11-09	2,044	2,049	2,030	2,049	1,500	2,049
2021-11-08	2,080	2,080	2,006	2,025	2,700	2,025
2021-11-05	1,999	2,005	1,987	2,000	20,100	2,000
2021-11-04	1,999	1,999	1,971	1,971	1,200	1,971
2021-11-02	1,994	1,994	1,990	1,990	900	1,990
2021-11-01	1,999	2,000	1,985	1,985	4,900	1,985
2021-10-29	1,985	1,988	1,980	1,988	2,700	1,988
2021-10-28	1,990	1,990	1,983	1,984	500	1,984
2021-10-27	1,985	1,990	1,985	1,990	1,800	1,990
2021-10-26	1,981	1,990	1,981	1,985	1,100	1,985
2021-10-25	1,986	1,986	1,982	1,982	1,100	1,982
2021-10-22	1,985	1,988	1,985	1,988	300	1,988
2021-10-21	1,990	1,990	1,980	1,985	1,500	1,985
2021-10-20	2,005	2,005	2,000	2,001	1,300	2,001
2021-10-19	1,950	1,991	1,950	1,982	2,200	1,982
2021-10-18	1,990	1,990	1,970	1,972	1,000	1,972
2021-10-15	2,010	2,010	1,997	2,000	400	2,000
2021-10-14	1,970	2,010	1,950	2,010	4,900	2,010
2021-10-13	1,970	1,970	1,960	1,970	24,300	1,970
2021-10-12	2,062	2,062	1,966	1,978	8,300	1,978
2021-10-11	2,079	2,079	2,070	2,070	1,800	2,070
2021-10-08	2,081	2,091	2,071	2,079	6,200	2,079
2021-10-07	2,100	2,100	2,080	2,080	800	2,080
2021-10-06	2,112	2,112	2,100	2,100	2,500	2,100
2021-10-05	2,101	2,110	2,100	2,110	1,900	2,110
2021-10-04	2,107	2,122	2,101	2,101	1,600	2,101
2021-10-01	2,100	2,134	2,100	2,134	3,400	2,134
2021-09-30	2,141	2,141	2,141	2,141	1,800	2,141
2021-09-29	2,128	2,128	2,125	2,125	700	2,125
2021-09-28	2,110	2,150	2,110	2,128	3,800	2,128
2021-09-27	2,135	2,150	2,109	2,109	900	2,109
2021-09-24	2,109	2,124	2,105	2,105	1,900	2,105
2021-09-22	2,133	2,133	2,101	2,101	1,100	2,101
2021-09-21	2,117	2,150	2,100	2,150	1,400	2,150
2021-09-17	2,198	2,198	2,122	2,122	2,300	2,122
2021-09-16	2,199	2,199	2,154	2,185	1,600	2,185
2021-09-15	2,190	2,190	2,189	2,189	600	2,189
2021-09-14	2,186	2,186	2,171	2,175	2,000	2,175
2021-09-13	2,190	2,190	2,190	2,190	800	2,190
2021-09-10	2,214	2,214	2,185	2,185	2,600	2,185
2021-09-09	2,199	2,205	2,195	2,200	2,400	2,200
2021-09-08	2,196	2,199	2,177	2,199	2,700	2,199
2021-09-07	2,190	2,190	2,175	2,175	300	2,175
2021-09-06	2,181	2,214	2,178	2,180	1,300	2,180
2021-09-03	2,210	2,210	2,179	2,190	4,300	2,190
2021-09-02	2,166	2,166	2,160	2,160	500	2,160
2021-09-01	2,163	2,185	2,153	2,153	2,000	2,153
2021-08-31	2,200	2,200	2,163	2,163	2,500	2,163
2021-08-30	2,234	2,234	2,208	2,224	2,000	2,224
2021-08-27	2,181	2,200	2,181	2,190	1,200	2,190
2021-08-26	2,149	2,197	2,149	2,197	900	2,197
2021-08-25	2,135	2,135	2,135	2,135	100	2,135
2021-08-24	2,122	2,130	2,122	2,130	500	2,130
2021-08-23	2,120	2,121	2,120	2,121	600	2,121
2021-08-20	2,137	2,137	2,100	2,120	1,700	2,120
2021-08-19	2,172	2,172	2,150	2,150	5,800	2,150
2021-08-18	2,174	2,174	2,150	2,150	2,000	2,150
2021-08-17	2,186	2,186	2,142	2,179	2,100	2,179
2021-08-16	2,203	2,208	2,191	2,191	1,200	2,191
2021-08-13	2,215	2,218	2,200	2,200	1,100	2,200
2021-08-12	2,249	2,249	2,204	2,228	1,700	2,228
2021-08-11	2,300	2,300	2,180	2,230	5,300	2,230
2021-08-10	2,250	2,300	2,240	2,298	9,800	2,298
2021-08-06	2,163	2,239	2,163	2,239	3,900	2,239
2021-08-05	2,170	2,189	2,160	2,189	1,700	2,189
2021-08-04	2,176	2,190	2,136	2,160	2,800	2,160
2021-08-03	2,180	2,180	2,176	2,176	600	2,176
2021-08-02	2,170	2,200	2,150	2,180	10,300	2,180
2021-07-30	2,145	2,145	2,125	2,127	3,400	2,127
2021-07-29	2,178	2,200	2,125	2,145	4,700	2,145
2021-07-28	2,151	2,180	2,151	2,175	1,700	2,175
2021-07-27	2,139	2,168	2,139	2,167	1,000	2,167
2021-07-26	2,147	2,147	2,125	2,125	1,100	2,125
2021-07-21	2,153	2,153	2,153	2,153	100	2,153
2021-07-20	2,148	2,148	2,119	2,119	1,200	2,119
2021-07-19	2,099	2,130	2,091	2,130	1,000	2,130
2021-07-16	2,103	2,109	2,087	2,087	2,600	2,087
2021-07-15	2,105	2,118	2,103	2,103	1,400	2,103
2021-07-14	2,111	2,124	2,111	2,114	2,900	2,114
2021-07-13	2,206	2,206	2,122	2,122	5,200	2,122
2021-07-12	2,136	2,165	2,136	2,162	9,700	2,162
2021-07-09	2,118	2,118	2,073	2,094	2,800	2,094
2021-07-08	2,159	2,159	2,125	2,125	2,000	2,125
2021-07-07	2,100	2,181	2,100	2,140	1,700	2,140
2021-07-06	2,092	2,100	2,092	2,100	2,300	2,100
2021-07-05	2,057	2,092	2,057	2,092	2,100	2,092
2021-07-02	2,059	2,079	2,050	2,055	3,400	2,055
2021-07-01	2,056	2,064	2,050	2,050	800	2,050
2021-06-30	2,059	2,066	2,059	2,065	7,500	2,065
2021-06-29	2,087	2,088	2,070	2,085	1,400	2,085
2021-06-28	2,100	2,100	2,040	2,050	8,600	2,050
2021-06-25	2,118	2,118	2,100	2,100	2,300	2,100
2021-06-24	2,108	2,110	2,100	2,109	2,000	2,109
2021-06-23	2,111	2,123	2,109	2,110	6,200	2,110
2021-06-22	2,150	2,152	2,106	2,106	10,600	2,106
2021-06-21	2,151	2,199	2,150	2,150	9,800	2,150
2021-06-18	2,154	2,170	2,153	2,170	10,700	2,170
2021-06-17	2,170	2,170	2,170	2,170	100	2,170
2021-06-16	2,165	2,175	2,165	2,175	11,500	2,175
2021-06-15	2,160	2,169	2,160	2,165	7,500	2,165
2021-06-14	2,160	2,160	2,146	2,150	13,600	2,150
2021-06-11	2,175	2,175	2,160	2,160	800	2,160
2021-06-10	2,192	2,192	2,161	2,175	1,700	2,175
2021-06-09	2,185	2,198	2,185	2,198	700	2,198
2021-06-08	2,179	2,179	2,175	2,175	200	2,175
2021-06-07	2,200	2,200	2,150	2,179	1,700	2,179
2021-06-04	2,164	2,214	2,164	2,199	300	2,199
2021-06-03	2,230	2,230	2,167	2,193	1,800	2,193
2021-06-02	2,249	2,249	2,227	2,227	900	2,227
2021-06-01	2,294	2,294	2,227	2,243	3,000	2,243
2021-05-31	2,180	2,249	2,171	2,222	7,600	2,222
2021-05-28	2,100	2,139	2,100	2,137	2,400	2,137
2021-05-27	2,122	2,130	2,030	2,100	5,500	2,100
2021-05-26	2,110	2,129	2,110	2,122	1,300	2,122
2021-05-25	2,117	2,117	2,099	2,100	2,700	2,100
2021-05-24	2,141	2,141	2,101	2,102	1,000	2,102
2021-05-21	2,111	2,111	2,090	2,091	26,500	2,091
2021-05-20	2,132	2,132	2,120	2,120	6,000	2,120
2021-05-19	2,150	2,150	2,149	2,149	400	2,149
2021-05-18	2,150	2,165	2,145	2,150	9,700	2,150
2021-05-17	2,150	2,155	2,149	2,155	5,900	2,155
2021-05-14	2,152	2,205	2,131	2,151	5,200	2,151
2021-05-13	2,180	2,220	2,161	2,200	2,200	2,200
2021-05-12	2,280	2,280	2,130	2,180	4,200	2,180
2021-05-11	2,288	2,293	2,284	2,293	400	2,293
2021-05-10	2,317	2,338	2,295	2,300	2,100	2,300
2021-05-07	2,306	2,314	2,300	2,314	1,500	2,314
2021-05-06	2,300	2,309	2,296	2,309	800	2,309
2021-04-30	2,319	2,319	2,300	2,300	2,700	2,300
2021-04-28	2,345	2,345	2,300	2,319	4,000	2,319
2021-04-27	2,363	2,363	2,355	2,355	1,100	2,355
2021-04-26	2,415	2,415	2,356	2,363	3,700	2,363
2021-04-23	2,433	2,433	2,418	2,419	1,200	2,419
2021-04-22	2,478	2,478	2,433	2,434	5,100	2,434
2021-04-21	2,475	2,475	2,416	2,428	3,200	2,428
2021-04-20	2,463	2,490	2,405	2,425	5,200	2,425
2021-04-19	2,457	2,478	2,400	2,470	5,100	2,470
2021-04-16	2,469	2,469	2,371	2,416	3,000	2,416
2021-04-15	2,410	2,430	2,366	2,430	1,700	2,430
2021-04-14	2,332	2,410	2,301	2,407	7,700	2,407
2021-04-13	2,422	2,422	2,380	2,380	3,000	2,380
2021-04-12	2,480	2,480	2,412	2,422	2,200	2,422
2021-04-09	2,520	2,520	2,400	2,486	7,400	2,486
2021-04-08	2,650	2,650	2,463	2,502	12,200	2,502
2021-04-07	2,484	2,645	2,484	2,645	17,300	2,645
2021-04-06	2,489	2,505	2,436	2,474	11,100	2,474
2021-04-05	2,420	2,466	2,410	2,425	20,800	2,425
2021-04-02	2,280	2,280	2,253	2,270	600	2,270
2021-04-01	2,298	2,298	2,270	2,270	800	2,270
2021-03-31	2,313	2,313	2,300	2,300	1,900	2,300
2021-03-30	2,247	2,268	2,246	2,267	1,700	2,267
2021-03-29	2,260	2,264	2,250	2,250	2,200	2,250
2021-03-26	2,300	2,300	2,250	2,253	2,300	2,253
2021-03-25	2,250	2,258	2,250	2,258	1,300	2,258
2021-03-24	2,255	2,265	2,248	2,248	1,700	2,248
2021-03-23	2,307	2,307	2,251	2,271	2,500	2,271
2021-03-22	2,311	2,311	2,282	2,311	3,500	2,311
2021-03-19	2,250	2,318	2,240	2,318	8,500	2,318
2021-03-18	2,329	2,412	2,245	2,262	13,000	2,262
2021-03-17	2,255	2,293	2,241	2,293	1,600	2,293
2021-03-16	2,254	2,254	2,234	2,248	1,300	2,248
2021-03-15	2,260	2,260	2,214	2,231	3,300	2,231
2021-03-12	2,332	2,332	2,260	2,260	5,000	2,260
2021-03-11	2,289	2,290	2,272	2,284	2,800	2,284
2021-03-10	2,295	2,295	2,272	2,272	1,800	2,272
2021-03-09	2,276	2,285	2,266	2,285	2,300	2,285
2021-03-08	2,348	2,349	2,250	2,250	8,800	2,250
2021-03-05	2,200	2,329	2,200	2,307	2,700	2,307
2021-03-04	2,221	2,232	2,200	2,200	7,100	2,200
2021-03-03	2,250	2,250	2,240	2,240	700	2,240
2021-03-02	2,335	2,335	2,246	2,271	5,000	2,271
2021-03-01	2,266	2,399	2,223	2,285	23,200	2,285
2021-02-26	2,200	2,244	2,200	2,221	5,600	2,221
2021-02-25	2,203	2,210	2,200	2,206	2,100	2,206
2021-02-24	2,258	2,258	2,211	2,211	2,100	2,211
2021-02-22	2,211	2,245	2,200	2,245	6,400	2,245
2021-02-19	2,225	2,225	2,164	2,219	9,200	2,219
2021-02-18	2,308	2,308	2,202	2,230	3,900	2,230
2021-02-17	2,310	2,360	2,300	2,308	7,600	2,308
2021-02-16	2,260	2,344	2,260	2,307	28,000	2,307
2021-02-15	2,198	2,198	2,126	2,160	22,100	2,160
2021-02-12	2,201	2,201	2,063	2,155	5,400	2,155
2021-02-10	2,280	2,280	2,178	2,217	2,400	2,217
2021-02-09	2,329	2,329	2,245	2,282	2,300	2,282
2021-02-08	2,389	2,389	2,280	2,293	2,100	2,293
2021-02-05	2,410	2,420	2,291	2,389	3,500	2,389
2021-02-04	2,453	2,460	2,410	2,410	4,500	2,410
2021-02-03	2,266	2,465	2,265	2,403	8,400	2,403
2021-02-02	2,220	2,237	2,210	2,225	2,000	2,225
2021-02-01	2,200	2,231	2,180	2,229	3,800	2,229
2021-01-29	2,222	2,222	2,179	2,191	5,700	2,191
2021-01-28	2,301	2,301	2,211	2,222	6,200	2,222
2021-01-27	2,335	2,335	2,299	2,310	4,000	2,310
2021-01-26	2,345	2,359	2,301	2,314	7,600	2,314
2021-01-25	2,400	2,400	2,306	2,330	6,100	2,330
2021-01-22	2,405	2,419	2,376	2,389	6,800	2,389
2021-01-21	2,400	2,442	2,400	2,415	3,200	2,415
2021-01-20	2,437	2,446	2,416	2,417	4,100	2,417
2021-01-19	2,520	2,528	2,435	2,440	7,900	2,440
2021-01-18	2,511	2,513	2,400	2,470	18,900	2,470
2021-01-15	2,552	2,552	2,361	2,411	36,000	2,411
2021-01-14	3,285	3,285	2,550	2,552	246,500	2,552
2021-01-13	2,355	2,781	2,355	2,781	22,400	2,781
2021-01-12	2,160	2,389	2,160	2,281	12,700	2,281
2021-01-08	2,093	2,129	2,090	2,114	6,600	2,114
2021-01-07	2,080	2,089	2,061	2,081	2,200	2,081
2021-01-06	2,081	2,098	2,081	2,084	1,000	2,084
2021-01-05	2,089	2,097	2,065	2,094	2,500	2,094
2021-01-04	2,149	2,149	2,031	2,065	4,100	2,065

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30