8844 (株)コスモスイニシア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 803 | 805 | 798 | 800 | 17,600 | 800 |
| 2024-11-20 | 800 | 807 | 797 | 797 | 12,900 | 797 |
| 2024-11-19 | 787 | 806 | 787 | 805 | 51,100 | 805 |
| 2024-11-18 | 782 | 785 | 763 | 785 | 55,900 | 785 |
| 2024-11-15 | 771 | 782 | 765 | 782 | 50,400 | 782 |
| 2024-11-14 | 771 | 782 | 761 | 773 | 40,200 | 773 |
| 2024-11-13 | 767 | 777 | 766 | 770 | 43,700 | 770 |
| 2024-11-12 | 780 | 780 | 766 | 772 | 78,800 | 772 |
| 2024-11-11 | 805 | 810 | 774 | 778 | 235,000 | 778 |
| 2024-11-08 | 764 | 776 | 758 | 776 | 92,900 | 776 |
| 2024-11-07 | 759 | 766 | 755 | 766 | 38,300 | 766 |
| 2024-11-06 | 751 | 760 | 749 | 756 | 29,800 | 756 |
| 2024-11-05 | 736 | 758 | 736 | 751 | 27,300 | 751 |
| 2024-11-01 | 739 | 739 | 732 | 734 | 22,400 | 734 |
| 2024-10-31 | 745 | 751 | 743 | 746 | 8,900 | 746 |
| 2024-10-30 | 755 | 755 | 742 | 745 | 27,600 | 745 |
| 2024-10-29 | 740 | 760 | 731 | 755 | 35,500 | 755 |
| 2024-10-28 | 718 | 745 | 718 | 740 | 21,600 | 740 |
| 2024-10-25 | 738 | 738 | 721 | 725 | 14,700 | 725 |
| 2024-10-24 | 730 | 736 | 725 | 736 | 21,900 | 736 |
| 2024-10-23 | 752 | 752 | 734 | 736 | 38,400 | 736 |
| 2024-10-22 | 761 | 761 | 752 | 752 | 31,400 | 752 |
| 2024-10-21 | 760 | 760 | 756 | 759 | 13,700 | 759 |
| 2024-10-18 | 760 | 764 | 757 | 759 | 25,900 | 759 |
| 2024-10-17 | 760 | 763 | 753 | 760 | 15,600 | 760 |
| 2024-10-16 | 755 | 760 | 752 | 756 | 9,700 | 756 |
| 2024-10-15 | 760 | 765 | 760 | 760 | 7,500 | 760 |
| 2024-10-11 | 760 | 764 | 759 | 760 | 32,600 | 760 |
| 2024-10-10 | 765 | 768 | 755 | 760 | 15,000 | 760 |
| 2024-10-09 | 760 | 764 | 755 | 760 | 12,300 | 760 |
| 2024-10-08 | 759 | 764 | 750 | 760 | 15,700 | 760 |
| 2024-10-07 | 764 | 769 | 760 | 760 | 9,500 | 760 |
| 2024-10-04 | 762 | 769 | 757 | 764 | 4,300 | 764 |
| 2024-10-03 | 771 | 771 | 758 | 760 | 15,800 | 760 |
| 2024-10-02 | 763 | 771 | 757 | 760 | 21,400 | 760 |
| 2024-10-01 | 769 | 769 | 757 | 765 | 14,900 | 765 |
| 2024-09-30 | 769 | 784 | 745 | 757 | 62,900 | 757 |
| 2024-09-27 | 755 | 785 | 751 | 784 | 87,500 | 784 |
| 2024-09-26 | 749 | 756 | 748 | 749 | 15,800 | 749 |
| 2024-09-25 | 740 | 749 | 739 | 745 | 29,700 | 745 |
| 2024-09-24 | 746 | 749 | 734 | 746 | 25,700 | 746 |
| 2024-09-20 | 749 | 749 | 732 | 739 | 27,500 | 739 |
| 2024-09-19 | 735 | 743 | 723 | 738 | 30,200 | 738 |
| 2024-09-18 | 724 | 725 | 712 | 722 | 21,800 | 722 |
| 2024-09-17 | 737 | 737 | 702 | 715 | 45,400 | 715 |
| 2024-09-13 | 732 | 737 | 723 | 728 | 15,000 | 728 |
| 2024-09-12 | 735 | 745 | 730 | 735 | 34,900 | 735 |
| 2024-09-11 | 740 | 740 | 711 | 725 | 31,300 | 725 |
| 2024-09-10 | 737 | 739 | 729 | 737 | 7,900 | 737 |
| 2024-09-09 | 709 | 733 | 707 | 728 | 44,700 | 728 |
| 2024-09-06 | 747 | 747 | 720 | 724 | 66,000 | 724 |
| 2024-09-05 | 739 | 756 | 739 | 746 | 28,800 | 746 |
| 2024-09-04 | 751 | 760 | 741 | 747 | 62,200 | 747 |
| 2024-09-03 | 768 | 775 | 765 | 770 | 51,300 | 770 |
| 2024-09-02 | 784 | 788 | 767 | 767 | 82,500 | 767 |
| 2024-08-30 | 797 | 800 | 779 | 783 | 27,100 | 783 |
| 2024-08-29 | 787 | 800 | 779 | 793 | 28,900 | 793 |
| 2024-08-28 | 795 | 797 | 787 | 787 | 12,800 | 787 |
| 2024-08-27 | 790 | 803 | 789 | 797 | 14,700 | 797 |
| 2024-08-26 | 800 | 803 | 792 | 795 | 20,300 | 795 |
| 2024-08-23 | 776 | 803 | 773 | 800 | 44,500 | 800 |
| 2024-08-22 | 789 | 789 | 775 | 782 | 27,900 | 782 |
| 2024-08-21 | 784 | 784 | 778 | 780 | 20,000 | 780 |
| 2024-08-20 | 788 | 793 | 781 | 791 | 19,500 | 791 |
| 2024-08-19 | 783 | 798 | 767 | 774 | 67,600 | 774 |
| 2024-08-16 | 794 | 794 | 780 | 783 | 73,000 | 783 |
| 2024-08-15 | 751 | 787 | 751 | 779 | 70,600 | 779 |
| 2024-08-14 | 752 | 753 | 734 | 740 | 53,100 | 740 |
| 2024-08-13 | 744 | 753 | 734 | 747 | 44,100 | 747 |
| 2024-08-09 | 754 | 754 | 721 | 731 | 76,000 | 731 |
| 2024-08-08 | 720 | 769 | 720 | 739 | 145,200 | 739 |
| 2024-08-07 | 667 | 735 | 660 | 718 | 307,500 | 718 |
| 2024-08-06 | 660 | 690 | 652 | 677 | 141,900 | 677 |
| 2024-08-05 | 740 | 741 | 630 | 630 | 184,900 | 630 |
| 2024-08-02 | 791 | 791 | 750 | 780 | 151,600 | 780 |
| 2024-08-01 | 845 | 845 | 813 | 814 | 86,700 | 814 |
| 2024-07-31 | 833 | 850 | 825 | 850 | 49,900 | 850 |
| 2024-07-30 | 846 | 846 | 831 | 831 | 57,900 | 831 |
| 2024-07-29 | 851 | 854 | 841 | 842 | 45,600 | 842 |
| 2024-07-26 | 849 | 857 | 846 | 852 | 30,000 | 852 |
| 2024-07-25 | 860 | 860 | 843 | 848 | 56,900 | 848 |
| 2024-07-24 | 866 | 879 | 861 | 875 | 67,900 | 875 |
| 2024-07-23 | 849 | 864 | 849 | 861 | 64,000 | 861 |
| 2024-07-22 | 854 | 854 | 843 | 846 | 55,300 | 846 |
| 2024-07-19 | 847 | 852 | 844 | 847 | 37,800 | 847 |
| 2024-07-18 | 848 | 850 | 842 | 846 | 20,000 | 846 |
| 2024-07-17 | 840 | 854 | 840 | 850 | 39,500 | 850 |
| 2024-07-16 | 832 | 842 | 832 | 838 | 35,500 | 838 |
| 2024-07-12 | 817 | 830 | 816 | 829 | 34,500 | 829 |
| 2024-07-11 | 819 | 832 | 815 | 825 | 50,900 | 825 |
| 2024-07-10 | 819 | 825 | 815 | 815 | 21,600 | 815 |
| 2024-07-09 | 815 | 823 | 811 | 818 | 32,600 | 818 |
| 2024-07-08 | 822 | 823 | 816 | 818 | 17,800 | 818 |
| 2024-07-05 | 807 | 815 | 805 | 815 | 25,100 | 815 |
| 2024-07-04 | 803 | 809 | 802 | 807 | 7,000 | 807 |
| 2024-07-03 | 809 | 809 | 796 | 802 | 51,000 | 802 |
| 2024-07-02 | 816 | 818 | 810 | 810 | 33,100 | 810 |
| 2024-07-01 | 826 | 827 | 814 | 816 | 22,600 | 816 |
| 2024-06-28 | 820 | 822 | 813 | 820 | 18,400 | 820 |
| 2024-06-27 | 816 | 821 | 816 | 820 | 10,900 | 820 |
| 2024-06-26 | 824 | 827 | 813 | 813 | 29,100 | 813 |
| 2024-06-25 | 829 | 829 | 815 | 817 | 50,100 | 817 |
| 2024-06-24 | 827 | 832 | 818 | 823 | 20,500 | 823 |
| 2024-06-21 | 834 | 834 | 814 | 822 | 32,600 | 822 |
| 2024-06-20 | 830 | 845 | 820 | 824 | 32,200 | 824 |
| 2024-06-19 | 823 | 832 | 817 | 827 | 36,400 | 827 |
| 2024-06-18 | 803 | 815 | 803 | 808 | 24,000 | 808 |
| 2024-06-17 | 807 | 807 | 790 | 791 | 10,000 | 791 |
| 2024-06-14 | 790 | 808 | 790 | 806 | 17,700 | 806 |
| 2024-06-13 | 793 | 797 | 788 | 790 | 13,400 | 790 |
| 2024-06-12 | 793 | 798 | 789 | 793 | 11,400 | 793 |
| 2024-06-11 | 795 | 801 | 791 | 792 | 10,000 | 792 |
| 2024-06-10 | 797 | 803 | 792 | 792 | 18,000 | 792 |
| 2024-06-07 | 800 | 802 | 789 | 790 | 18,400 | 790 |
| 2024-06-06 | 802 | 806 | 789 | 796 | 44,800 | 796 |
| 2024-06-05 | 820 | 820 | 800 | 800 | 30,000 | 800 |
| 2024-06-04 | 819 | 836 | 819 | 825 | 37,900 | 825 |
| 2024-06-03 | 830 | 830 | 822 | 828 | 23,000 | 828 |
| 2024-05-31 | 817 | 828 | 813 | 828 | 15,700 | 828 |
| 2024-05-30 | 810 | 818 | 805 | 809 | 49,900 | 809 |
| 2024-05-29 | 829 | 830 | 815 | 818 | 43,300 | 818 |
| 2024-05-28 | 837 | 838 | 828 | 828 | 26,000 | 828 |
| 2024-05-27 | 849 | 856 | 836 | 836 | 28,300 | 836 |
| 2024-05-24 | 838 | 843 | 833 | 837 | 26,400 | 837 |
| 2024-05-23 | 863 | 863 | 847 | 849 | 22,200 | 849 |
| 2024-05-22 | 857 | 861 | 838 | 857 | 68,200 | 857 |
| 2024-05-21 | 862 | 873 | 856 | 856 | 61,900 | 856 |
| 2024-05-20 | 852 | 867 | 852 | 862 | 50,700 | 862 |
| 2024-05-17 | 843 | 854 | 842 | 852 | 28,500 | 852 |
| 2024-05-16 | 862 | 862 | 838 | 840 | 43,700 | 840 |
| 2024-05-15 | 880 | 886 | 855 | 855 | 89,800 | 855 |
| 2024-05-14 | 892 | 892 | 875 | 880 | 36,600 | 880 |
| 2024-05-13 | 892 | 899 | 878 | 886 | 49,900 | 886 |
| 2024-05-10 | 890 | 920 | 878 | 899 | 279,100 | 899 |
| 2024-05-09 | 879 | 879 | 841 | 856 | 129,400 | 856 |
| 2024-05-08 | 874 | 882 | 870 | 872 | 35,000 | 872 |
| 2024-05-07 | 866 | 880 | 859 | 880 | 48,800 | 880 |
| 2024-05-02 | 858 | 872 | 854 | 863 | 74,400 | 863 |
| 2024-05-01 | 853 | 866 | 850 | 858 | 24,500 | 858 |
| 2024-04-30 | 855 | 870 | 853 | 865 | 53,200 | 865 |
| 2024-04-26 | 843 | 861 | 839 | 855 | 68,700 | 855 |
| 2024-04-25 | 864 | 874 | 842 | 842 | 77,800 | 842 |
| 2024-04-24 | 900 | 900 | 845 | 874 | 187,900 | 874 |
| 2024-04-23 | 907 | 909 | 893 | 895 | 121,100 | 895 |
| 2024-04-22 | 911 | 929 | 901 | 922 | 53,200 | 922 |
| 2024-04-19 | 929 | 929 | 883 | 890 | 218,600 | 890 |
| 2024-04-18 | 915 | 943 | 908 | 940 | 74,900 | 940 |
| 2024-04-17 | 918 | 949 | 896 | 922 | 132,800 | 922 |
| 2024-04-16 | 934 | 934 | 906 | 914 | 52,000 | 914 |
| 2024-04-15 | 917 | 941 | 900 | 941 | 68,400 | 941 |
| 2024-04-12 | 898 | 920 | 898 | 912 | 20,600 | 912 |
| 2024-04-11 | 894 | 902 | 886 | 898 | 32,100 | 898 |
| 2024-04-10 | 924 | 928 | 905 | 905 | 27,900 | 905 |
| 2024-04-09 | 902 | 921 | 898 | 921 | 21,900 | 921 |
| 2024-04-08 | 904 | 904 | 886 | 892 | 59,300 | 892 |
| 2024-04-05 | 897 | 909 | 889 | 896 | 119,200 | 896 |
| 2024-04-04 | 924 | 928 | 903 | 908 | 70,600 | 908 |
| 2024-04-03 | 918 | 932 | 912 | 912 | 60,300 | 912 |
| 2024-04-02 | 938 | 947 | 918 | 933 | 81,500 | 933 |
| 2024-04-01 | 949 | 953 | 915 | 941 | 216,200 | 941 |
| 2024-03-29 | 911 | 953 | 896 | 949 | 230,400 | 949 |
| 2024-03-28 | 914 | 950 | 903 | 911 | 280,900 | 911 |
| 2024-03-27 | 904 | 922 | 888 | 905 | 154,200 | 905 |
| 2024-03-26 | 886 | 904 | 880 | 904 | 112,400 | 904 |
| 2024-03-25 | 860 | 910 | 860 | 898 | 171,300 | 898 |
| 2024-03-22 | 846 | 867 | 840 | 862 | 145,000 | 862 |
| 2024-03-21 | 822 | 860 | 822 | 846 | 197,500 | 846 |
| 2024-03-19 | 790 | 814 | 781 | 808 | 81,000 | 808 |
| 2024-03-18 | 782 | 794 | 779 | 790 | 68,800 | 790 |
| 2024-03-15 | 770 | 780 | 769 | 776 | 25,500 | 776 |
| 2024-03-14 | 769 | 779 | 763 | 774 | 24,900 | 774 |
| 2024-03-13 | 771 | 782 | 761 | 772 | 22,500 | 772 |
| 2024-03-12 | 754 | 778 | 750 | 774 | 71,700 | 774 |
| 2024-03-11 | 770 | 773 | 744 | 753 | 124,700 | 753 |
| 2024-03-08 | 774 | 790 | 768 | 775 | 51,700 | 775 |
| 2024-03-07 | 785 | 785 | 773 | 774 | 48,400 | 774 |
| 2024-03-06 | 780 | 791 | 779 | 782 | 23,000 | 782 |
| 2024-03-05 | 795 | 799 | 776 | 780 | 102,900 | 780 |
| 2024-03-04 | 807 | 817 | 796 | 798 | 59,800 | 798 |
| 2024-03-01 | 803 | 807 | 798 | 801 | 60,100 | 801 |
| 2024-02-29 | 808 | 818 | 801 | 804 | 31,900 | 804 |
| 2024-02-28 | 820 | 833 | 805 | 810 | 95,000 | 810 |
| 2024-02-27 | 792 | 825 | 792 | 819 | 189,900 | 819 |
| 2024-02-26 | 780 | 790 | 778 | 790 | 48,800 | 790 |
| 2024-02-22 | 783 | 783 | 773 | 775 | 57,500 | 775 |
| 2024-02-21 | 773 | 784 | 772 | 778 | 61,300 | 778 |
| 2024-02-20 | 783 | 784 | 770 | 773 | 35,200 | 773 |
| 2024-02-19 | 768 | 785 | 768 | 776 | 54,100 | 776 |
| 2024-02-16 | 771 | 779 | 768 | 768 | 33,500 | 768 |
| 2024-02-15 | 771 | 772 | 764 | 765 | 57,100 | 765 |
| 2024-02-14 | 776 | 776 | 762 | 766 | 57,700 | 766 |
| 2024-02-13 | 770 | 786 | 760 | 786 | 69,700 | 786 |
| 2024-02-09 | 765 | 794 | 759 | 764 | 131,800 | 764 |
| 2024-02-08 | 774 | 776 | 760 | 766 | 92,900 | 766 |
| 2024-02-07 | 772 | 774 | 766 | 768 | 35,000 | 768 |
| 2024-02-06 | 777 | 777 | 767 | 772 | 52,200 | 772 |
| 2024-02-05 | 776 | 786 | 768 | 777 | 67,600 | 777 |
| 2024-02-02 | 772 | 779 | 770 | 775 | 32,400 | 775 |
| 2024-02-01 | 778 | 781 | 768 | 769 | 56,800 | 769 |
| 2024-01-31 | 783 | 784 | 771 | 784 | 41,700 | 784 |
| 2024-01-30 | 797 | 797 | 781 | 785 | 67,800 | 785 |
| 2024-01-29 | 796 | 802 | 784 | 786 | 100,100 | 786 |
| 2024-01-26 | 790 | 795 | 782 | 789 | 45,600 | 789 |
| 2024-01-25 | 783 | 799 | 782 | 795 | 93,800 | 795 |
| 2024-01-24 | 793 | 808 | 777 | 782 | 232,000 | 782 |
| 2024-01-23 | 806 | 813 | 783 | 793 | 180,900 | 793 |
| 2024-01-22 | 809 | 809 | 789 | 803 | 130,400 | 803 |
| 2024-01-19 | 788 | 816 | 778 | 811 | 200,500 | 811 |
| 2024-01-18 | 750 | 784 | 748 | 784 | 127,800 | 784 |
| 2024-01-17 | 767 | 775 | 752 | 755 | 228,600 | 755 |
| 2024-01-16 | 795 | 795 | 766 | 769 | 297,400 | 769 |
| 2024-01-15 | 801 | 807 | 788 | 794 | 297,600 | 794 |
| 2024-01-12 | 811 | 829 | 779 | 805 | 1,103,700 | 805 |
| 2024-01-11 | 1,025 | 1,027 | 992 | 1,019 | 135,700 | 1,019 |
| 2024-01-10 | 989 | 1,028 | 980 | 1,016 | 158,800 | 1,016 |
| 2024-01-09 | 942 | 990 | 942 | 988 | 134,300 | 988 |
| 2024-01-05 | 936 | 963 | 932 | 944 | 71,400 | 944 |
| 2024-01-04 | 935 | 935 | 909 | 923 | 27,300 | 923 |
分割・併合履歴 ： [2009-11-06]1株→0.1株 [1990-03-27]1株→1.15株 [1989-04-25]1株→1.07株 [1988-04-26]1株→1.07株 [1987-04-25]1株→1.07株
