6824 新コスモス電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,183	2,200	2,183	2,200	1,100	2,200
2023-12-28	2,159	2,180	2,159	2,180	1,900	2,180
2023-12-27	2,160	2,180	2,155	2,155	1,500	2,155
2023-12-26	2,162	2,162	2,155	2,162	700	2,162
2023-12-25	2,181	2,181	2,161	2,161	800	2,161
2023-12-22	2,180	2,244	2,180	2,181	1,500	2,181
2023-12-21	-	-	-	2,180	-	2,180
2023-12-20	2,160	2,180	2,160	2,180	2,300	2,180
2023-12-19	2,139	2,162	2,138	2,160	1,700	2,160
2023-12-18	2,162	2,162	2,138	2,138	300	2,138
2023-12-15	2,182	2,182	2,150	2,150	1,100	2,150
2023-12-14	2,184	2,184	2,138	2,173	1,300	2,173
2023-12-13	2,274	2,274	2,163	2,163	1,900	2,163
2023-12-12	2,275	2,275	2,201	2,233	2,300	2,233
2023-12-11	2,204	2,233	2,204	2,230	5,500	2,230
2023-12-08	2,190	2,220	2,135	2,160	1,700	2,160
2023-12-07	2,140	2,196	2,140	2,190	1,300	2,190
2023-12-06	2,126	2,149	2,126	2,142	1,500	2,142
2023-12-05	2,125	2,125	2,121	2,121	2,000	2,121
2023-12-04	2,115	2,125	2,115	2,125	600	2,125
2023-12-01	2,100	2,113	2,099	2,113	800	2,113
2023-11-30	2,095	2,100	2,075	2,082	3,100	2,082
2023-11-29	2,080	2,095	2,075	2,095	400	2,095
2023-11-28	2,050	2,080	2,046	2,080	700	2,080
2023-11-27	2,062	2,070	2,000	2,050	5,600	2,050
2023-11-24	2,082	2,082	2,050	2,059	2,000	2,059
2023-11-22	2,082	2,105	2,082	2,082	500	2,082
2023-11-21	2,091	2,093	2,091	2,093	1,300	2,093
2023-11-20	2,100	2,105	2,100	2,105	200	2,105
2023-11-17	2,105	2,110	2,080	2,110	600	2,110
2023-11-16	2,116	2,116	2,105	2,105	200	2,105
2023-11-15	2,100	2,110	2,075	2,110	6,200	2,110
2023-11-14	2,190	2,190	2,093	2,103	3,900	2,103
2023-11-13	2,260	2,275	2,260	2,275	3,200	2,275
2023-11-10	2,267	2,267	2,222	2,244	1,800	2,244
2023-11-09	2,196	2,222	2,196	2,222	300	2,222
2023-11-08	2,177	2,178	2,171	2,171	600	2,171
2023-11-07	2,179	2,180	2,171	2,177	1,000	2,177
2023-11-06	2,150	2,169	2,150	2,169	700	2,169
2023-11-02	2,130	2,135	2,130	2,135	200	2,135
2023-11-01	2,125	2,125	2,120	2,125	600	2,125
2023-10-31	2,165	2,165	2,102	2,102	2,300	2,102
2023-10-30	2,122	2,134	2,122	2,131	700	2,131
2023-10-27	2,123	2,137	2,089	2,137	7,000	2,137
2023-10-26	2,146	2,146	2,133	2,133	500	2,133
2023-10-25	2,140	2,140	2,140	2,140	500	2,140
2023-10-24	2,141	2,141	2,122	2,134	2,000	2,134
2023-10-23	2,163	2,182	2,141	2,141	1,300	2,141
2023-10-20	2,163	2,163	2,163	2,163	100	2,163
2023-10-19	2,161	2,167	2,161	2,167	500	2,167
2023-10-18	2,174	2,175	2,174	2,175	200	2,175
2023-10-17	2,188	2,188	2,152	2,152	900	2,152
2023-10-16	2,194	2,194	2,194	2,194	100	2,194
2023-10-13	-	-	-	2,175	-	2,175
2023-10-12	2,150	2,175	2,150	2,175	900	2,175
2023-10-11	2,155	2,155	2,155	2,155	500	2,155
2023-10-10	2,199	2,199	2,155	2,155	1,800	2,155
2023-10-06	2,162	2,180	2,162	2,180	500	2,180
2023-10-05	2,135	2,180	2,135	2,180	300	2,180
2023-10-04	2,143	2,158	2,135	2,135	900	2,135
2023-10-03	2,199	2,199	2,150	2,150	2,400	2,150
2023-10-02	2,200	2,200	2,176	2,199	2,200	2,199
2023-09-29	2,172	2,184	2,172	2,184	500	2,184
2023-09-28	2,184	2,185	2,165	2,184	1,400	2,184
2023-09-27	2,181	2,181	2,080	2,157	2,200	2,157
2023-09-26	2,184	2,184	2,180	2,180	200	2,180
2023-09-25	2,150	2,178	2,150	2,169	800	2,169
2023-09-22	2,112	2,161	2,112	2,147	1,100	2,147
2023-09-21	2,110	2,115	2,084	2,115	1,300	2,115
2023-09-20	2,120	2,142	2,110	2,110	700	2,110
2023-09-19	2,101	2,215	2,101	2,147	4,000	2,147
2023-09-15	2,110	2,110	2,090	2,110	1,100	2,110
2023-09-14	2,115	2,144	2,098	2,098	4,000	2,098
2023-09-13	2,118	2,118	2,103	2,111	1,500	2,111
2023-09-12	2,140	2,143	2,109	2,110	4,300	2,110
2023-09-11	2,127	2,180	2,106	2,110	7,200	2,110
2023-09-08	2,117	2,120	2,070	2,114	5,300	2,114
2023-09-07	2,115	2,117	2,111	2,117	600	2,117
2023-09-06	2,131	2,131	2,115	2,115	1,200	2,115
2023-09-05	2,142	2,155	2,130	2,130	4,100	2,130
2023-09-04	2,160	2,190	2,144	2,164	8,200	2,164
2023-09-01	2,171	2,190	2,170	2,188	2,400	2,188
2023-08-31	2,195	2,200	2,190	2,190	3,900	2,190
2023-08-30	2,200	2,210	2,200	2,208	1,500	2,208
2023-08-29	2,195	2,198	2,185	2,198	1,500	2,198
2023-08-28	2,168	2,195	2,168	2,195	4,600	2,195
2023-08-25	2,188	2,198	2,150	2,168	4,900	2,168
2023-08-24	2,138	2,155	2,138	2,138	600	2,138
2023-08-23	2,137	2,171	2,137	2,153	1,200	2,153
2023-08-22	2,141	2,170	2,104	2,170	1,300	2,170
2023-08-21	2,169	2,169	2,100	2,149	900	2,149
2023-08-18	2,180	2,180	2,180	2,180	100	2,180
2023-08-17	2,229	2,229	2,155	2,183	900	2,183
2023-08-16	2,347	2,347	2,222	2,230	5,200	2,230
2023-08-15	2,390	2,498	2,353	2,353	2,700	2,353
2023-08-14	2,435	2,585	2,344	2,390	4,900	2,390
2023-08-10	2,647	2,647	2,602	2,635	1,600	2,635
2023-08-09	2,600	2,650	2,600	2,646	700	2,646
2023-08-08	2,525	2,550	2,478	2,550	3,200	2,550
2023-08-07	-	-	-	2,550	-	2,550
2023-08-04	2,597	2,597	2,550	2,550	600	2,550
2023-08-03	2,577	2,577	2,547	2,547	200	2,547
2023-08-02	2,642	2,642	2,558	2,599	1,900	2,599
2023-08-01	2,647	2,663	2,647	2,663	300	2,663
2023-07-31	2,600	2,650	2,548	2,647	12,800	2,647
2023-07-28	2,540	2,597	2,540	2,597	4,200	2,597
2023-07-27	2,497	2,546	2,497	2,545	3,200	2,545
2023-07-26	2,445	2,571	2,444	2,530	5,300	2,530
2023-07-25	2,479	2,479	2,409	2,469	1,200	2,469
2023-07-24	2,400	2,449	2,384	2,449	2,000	2,449
2023-07-21	2,364	2,364	2,290	2,364	1,700	2,364
2023-07-20	2,391	2,391	2,374	2,374	300	2,374
2023-07-19	2,370	2,400	2,370	2,400	800	2,400
2023-07-18	-	-	-	2,370	-	2,370
2023-07-14	2,402	2,427	2,327	2,370	500	2,370
2023-07-13	2,442	2,500	2,380	2,482	1,700	2,482
2023-07-12	2,534	2,564	2,460	2,490	3,500	2,490
2023-07-11	2,649	2,649	2,418	2,444	5,200	2,444
2023-07-10	2,464	2,690	2,437	2,656	21,400	2,656
2023-07-07	2,415	2,450	2,400	2,415	7,500	2,415
2023-07-06	2,366	2,425	2,366	2,415	4,700	2,415
2023-07-05	2,394	2,394	2,350	2,387	2,100	2,387
2023-07-04	2,349	2,375	2,349	2,362	3,500	2,362
2023-07-03	2,267	2,435	2,267	2,306	9,300	2,306
2023-06-30	2,260	2,284	2,247	2,284	5,700	2,284
2023-06-29	2,254	2,270	2,249	2,270	1,900	2,270
2023-06-28	2,199	2,300	2,186	2,254	4,400	2,254
2023-06-27	2,150	2,200	2,125	2,199	5,200	2,199
2023-06-26	2,149	2,150	2,144	2,146	2,600	2,146
2023-06-23	2,149	2,149	2,124	2,124	1,200	2,124
2023-06-22	2,128	2,162	2,103	2,136	1,400	2,136
2023-06-21	2,133	2,133	2,100	2,116	1,700	2,116
2023-06-20	2,100	2,134	2,100	2,133	2,700	2,133
2023-06-19	2,070	2,070	2,070	2,070	300	2,070
2023-06-16	2,092	2,095	2,070	2,070	900	2,070
2023-06-15	2,100	2,100	2,100	2,100	200	2,100
2023-06-14	2,117	2,119	2,090	2,105	900	2,105
2023-06-13	2,094	2,118	2,094	2,095	4,800	2,095
2023-06-12	2,095	2,096	2,082	2,094	4,200	2,094
2023-06-09	2,094	2,100	2,085	2,095	7,400	2,095
2023-06-08	2,069	2,094	2,067	2,094	300	2,094
2023-06-07	2,050	2,055	2,050	2,050	2,200	2,050
2023-06-06	2,050	2,059	2,043	2,050	10,400	2,050
2023-06-05	2,050	2,050	2,000	2,040	4,900	2,040
2023-06-02	2,051	2,051	2,051	2,051	100	2,051
2023-06-01	2,032	2,032	2,032	2,032	200	2,032
2023-05-31	2,050	2,071	2,047	2,071	3,800	2,071
2023-05-30	2,053	2,062	2,042	2,054	6,900	2,054
2023-05-29	2,084	2,084	2,038	2,061	1,300	2,061
2023-05-26	2,014	2,050	2,013	2,050	1,100	2,050
2023-05-25	2,019	2,019	2,007	2,010	400	2,010
2023-05-24	2,012	2,024	1,982	1,982	2,400	1,982
2023-05-23	1,966	1,980	1,966	1,972	1,600	1,972
2023-05-22	1,991	1,991	1,966	1,966	1,200	1,966
2023-05-19	2,025	2,025	1,987	1,991	2,500	1,991
2023-05-18	2,059	2,059	2,026	2,026	400	2,026
2023-05-17	2,020	2,020	2,019	2,020	700	2,020
2023-05-16	2,120	2,121	2,011	2,012	8,800	2,012
2023-05-15	2,133	2,154	2,133	2,154	1,600	2,154
2023-05-12	2,121	2,140	2,121	2,140	8,500	2,140
2023-05-11	-	-	-	2,140	-	2,140
2023-05-10	2,140	2,140	2,121	2,140	6,500	2,140
2023-05-09	2,140	2,142	2,132	2,140	7,700	2,140
2023-05-08	2,127	2,140	2,127	2,140	3,800	2,140
2023-05-02	2,139	2,140	2,120	2,120	3,000	2,120
2023-05-01	2,140	2,140	2,115	2,139	4,300	2,139
2023-04-28	2,135	2,137	2,127	2,137	1,000	2,137
2023-04-27	2,134	2,135	2,134	2,135	700	2,135
2023-04-26	2,138	2,139	2,134	2,139	600	2,139
2023-04-25	2,115	2,138	2,115	2,138	400	2,138
2023-04-24	2,142	2,142	2,140	2,140	700	2,140
2023-04-21	2,105	2,105	2,105	2,105	200	2,105
2023-04-20	-	-	-	2,090	-	2,090
2023-04-19	2,119	2,119	2,090	2,090	300	2,090
2023-04-18	2,096	2,116	2,090	2,116	900	2,116
2023-04-17	2,096	2,096	2,096	2,096	200	2,096
2023-04-14	2,100	2,146	2,083	2,146	1,600	2,146
2023-04-13	2,062	2,097	2,062	2,096	600	2,096
2023-04-12	2,059	2,059	2,059	2,059	500	2,059
2023-04-11	-	-	-	2,109	-	2,109
2023-04-10	2,140	2,140	2,109	2,109	1,500	2,109
2023-04-07	2,141	2,141	2,117	2,140	2,900	2,140
2023-04-06	2,138	2,142	2,134	2,142	600	2,142
2023-04-05	2,144	2,148	2,141	2,147	4,100	2,147
2023-04-04	2,149	2,150	2,142	2,144	700	2,144
2023-04-03	2,140	2,149	2,139	2,149	1,400	2,149
2023-03-31	2,098	2,140	2,098	2,140	3,600	2,140
2023-03-30	2,100	2,100	2,098	2,098	500	2,098
2023-03-29	2,099	2,099	2,090	2,090	700	2,090
2023-03-28	2,105	2,107	2,094	2,101	1,800	2,101
2023-03-27	2,085	2,100	2,085	2,100	400	2,100
2023-03-24	-	-	-	2,074	-	2,074
2023-03-23	2,074	2,074	2,074	2,074	200	2,074
2023-03-22	2,115	2,115	2,072	2,073	500	2,073
2023-03-20	2,104	2,116	2,095	2,095	300	2,095
2023-03-17	2,109	2,109	2,089	2,090	500	2,090
2023-03-16	2,077	2,089	2,077	2,089	500	2,089
2023-03-15	2,075	2,077	2,075	2,077	400	2,077
2023-03-14	2,075	2,075	2,075	2,075	100	2,075
2023-03-13	2,075	2,109	2,075	2,109	400	2,109
2023-03-10	2,095	2,100	2,075	2,075	1,600	2,075
2023-03-09	2,098	2,117	2,082	2,100	5,600	2,100
2023-03-08	2,090	2,090	2,090	2,090	400	2,090
2023-03-07	2,090	2,097	2,090	2,090	500	2,090
2023-03-06	2,098	2,100	2,080	2,095	2,800	2,095
2023-03-03	2,078	2,081	2,078	2,081	400	2,081
2023-03-02	2,060	2,076	2,060	2,075	800	2,075
2023-03-01	2,099	2,099	2,085	2,085	300	2,085
2023-02-28	2,100	2,100	2,050	2,093	3,200	2,093
2023-02-27	2,068	2,089	2,068	2,089	1,100	2,089
2023-02-24	2,067	2,074	2,060	2,060	300	2,060
2023-02-22	2,075	2,075	2,039	2,046	1,400	2,046
2023-02-21	2,054	2,085	2,054	2,083	300	2,083
2023-02-20	2,065	2,065	2,028	2,037	300	2,037
2023-02-17	2,039	2,062	2,039	2,062	1,300	2,062
2023-02-16	2,028	2,068	2,028	2,068	400	2,068
2023-02-15	1,997	2,055	1,997	2,055	800	2,055
2023-02-14	2,096	2,101	2,017	2,047	4,200	2,047
2023-02-13	2,029	2,048	2,008	2,048	3,300	2,048
2023-02-10	1,991	2,031	1,991	2,031	1,400	2,031
2023-02-09	1,980	2,006	1,979	2,006	1,000	2,006
2023-02-08	1,972	1,972	1,970	1,970	300	1,970
2023-02-07	1,945	1,990	1,945	1,990	500	1,990
2023-02-06	1,984	1,984	1,940	1,940	600	1,940
2023-02-03	2,000	2,000	1,978	1,978	500	1,978
2023-02-02	2,034	2,046	2,000	2,000	1,300	2,000
2023-02-01	2,098	2,098	2,083	2,084	1,000	2,084
2023-01-31	2,043	2,076	2,043	2,074	1,800	2,074
2023-01-30	1,967	2,002	1,967	2,002	1,500	2,002
2023-01-27	1,960	1,970	1,951	1,951	400	1,951
2023-01-26	1,919	1,960	1,919	1,960	1,700	1,960
2023-01-25	1,915	1,915	1,915	1,915	600	1,915
2023-01-24	1,915	1,915	1,915	1,915	600	1,915
2023-01-23	1,934	1,949	1,926	1,949	300	1,949
2023-01-20	1,957	1,960	1,919	1,960	400	1,960
2023-01-19	1,881	1,939	1,881	1,939	200	1,939
2023-01-18	-	-	-	1,884	-	1,884
2023-01-17	1,863	1,884	1,863	1,884	700	1,884
2023-01-16	1,895	1,895	1,880	1,880	1,000	1,880
2023-01-13	1,898	1,898	1,898	1,898	100	1,898
2023-01-12	1,896	1,896	1,890	1,890	300	1,890
2023-01-11	1,890	1,890	1,890	1,890	100	1,890
2023-01-10	1,938	1,938	1,898	1,898	1,500	1,898
2023-01-06	1,903	1,903	1,858	1,900	700	1,900
2023-01-05	1,900	1,909	1,900	1,905	400	1,905
2023-01-04	1,910	1,910	1,910	1,910	1,900	1,910

分割・併合履歴：なし