8844 (株)コスモスイニシア の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 780 | 784 | 778 | 784 | 5,000 | 7,840 |
| 1995-12-28 | 790 | 790 | 756 | 780 | 38,000 | 7,800 |
| 1995-12-27 | 765 | 790 | 765 | 787 | 78,000 | 7,870 |
| 1995-12-26 | 740 | 763 | 740 | 758 | 27,000 | 7,580 |
| 1995-12-25 | 735 | 740 | 735 | 740 | 19,000 | 7,400 |
| 1995-12-22 | 735 | 735 | 730 | 735 | 31,000 | 7,350 |
| 1995-12-21 | 740 | 748 | 730 | 740 | 16,000 | 7,400 |
| 1995-12-20 | 720 | 750 | 709 | 748 | 26,000 | 7,480 |
| 1995-12-19 | 730 | 730 | 709 | 709 | 11,000 | 7,090 |
| 1995-12-18 | 743 | 750 | 730 | 730 | 27,000 | 7,300 |
| 1995-12-15 | 721 | 743 | 721 | 743 | 40,000 | 7,430 |
| 1995-12-14 | 710 | 730 | 710 | 719 | 21,000 | 7,190 |
| 1995-12-13 | 700 | 710 | 691 | 710 | 14,000 | 7,100 |
| 1995-12-12 | 710 | 712 | 689 | 689 | 55,000 | 6,890 |
| 1995-12-11 | 743 | 743 | 720 | 723 | 16,000 | 7,230 |
| 1995-12-08 | 743 | 745 | 743 | 743 | 14,000 | 7,430 |
| 1995-12-07 | 750 | 760 | 730 | 745 | 38,000 | 7,450 |
| 1995-12-06 | 760 | 768 | 760 | 765 | 46,000 | 7,650 |
| 1995-12-05 | 780 | 780 | 755 | 760 | 47,000 | 7,600 |
| 1995-12-04 | 760 | 790 | 760 | 780 | 99,000 | 7,800 |
| 1995-12-01 | 711 | 751 | 711 | 751 | 69,000 | 7,510 |
| 1995-11-30 | 700 | 710 | 700 | 705 | 10,000 | 7,050 |
| 1995-11-29 | 705 | 710 | 700 | 700 | 29,000 | 7,000 |
| 1995-11-28 | 700 | 709 | 680 | 701 | 56,000 | 7,010 |
| 1995-11-27 | 681 | 698 | 680 | 690 | 19,000 | 6,900 |
| 1995-11-24 | 699 | 699 | 675 | 680 | 22,000 | 6,800 |
| 1995-11-22 | 670 | 710 | 669 | 690 | 72,000 | 6,900 |
| 1995-11-21 | 630 | 670 | 625 | 670 | 31,000 | 6,700 |
| 1995-11-20 | 620 | 645 | 620 | 630 | 17,000 | 6,300 |
| 1995-11-17 | 610 | 620 | 601 | 620 | 14,000 | 6,200 |
| 1995-11-16 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-11-15 | 601 | 601 | 596 | 596 | 14,000 | 5,960 |
| 1995-11-14 | 609 | 611 | 600 | 601 | 18,000 | 6,010 |
| 1995-11-13 | 615 | 615 | 601 | 609 | 26,000 | 6,090 |
| 1995-11-10 | 620 | 620 | 610 | 615 | 60,000 | 6,150 |
| 1995-11-09 | 619 | 620 | 615 | 620 | 11,000 | 6,200 |
| 1995-11-08 | 621 | 621 | 610 | 620 | 15,000 | 6,200 |
| 1995-11-07 | 620 | 630 | 610 | 630 | 23,000 | 6,300 |
| 1995-11-06 | 640 | 640 | 625 | 625 | 13,000 | 6,250 |
| 1995-11-02 | 603 | 640 | 603 | 640 | 9,000 | 6,400 |
| 1995-11-01 | 620 | 620 | 601 | 601 | 29,000 | 6,010 |
| 1995-10-31 | 630 | 631 | 620 | 620 | 8,000 | 6,200 |
| 1995-10-30 | 624 | 630 | 623 | 630 | 8,000 | 6,300 |
| 1995-10-27 | 625 | 625 | 620 | 623 | 28,000 | 6,230 |
| 1995-10-26 | 641 | 669 | 630 | 630 | 33,000 | 6,300 |
| 1995-10-25 | 639 | 641 | 637 | 641 | 15,000 | 6,410 |
| 1995-10-24 | 642 | 652 | 640 | 640 | 31,000 | 6,400 |
| 1995-10-23 | 642 | 642 | 641 | 641 | 9,000 | 6,410 |
| 1995-10-20 | 659 | 659 | 641 | 641 | 40,000 | 6,410 |
| 1995-10-19 | 670 | 670 | 660 | 662 | 21,000 | 6,620 |
| 1995-10-18 | 700 | 700 | 670 | 670 | 17,000 | 6,700 |
| 1995-10-17 | 690 | 690 | 675 | 676 | 14,000 | 6,760 |
| 1995-10-16 | 690 | 690 | 676 | 680 | 71,000 | 6,800 |
| 1995-10-13 | 710 | 710 | 681 | 681 | 16,000 | 6,810 |
| 1995-10-12 | 683 | 710 | 675 | 710 | 16,000 | 7,100 |
| 1995-10-11 | 681 | 682 | 681 | 682 | 7,000 | 6,820 |
| 1995-10-09 | 710 | 710 | 680 | 680 | 9,000 | 6,800 |
| 1995-10-06 | 703 | 710 | 690 | 690 | 27,000 | 6,900 |
| 1995-10-05 | 730 | 740 | 690 | 700 | 16,000 | 7,000 |
| 1995-10-04 | 700 | 750 | 700 | 750 | 36,000 | 7,500 |
| 1995-10-03 | 680 | 710 | 670 | 710 | 19,000 | 7,100 |
| 1995-10-02 | 682 | 683 | 681 | 681 | 13,000 | 6,810 |
| 1995-09-29 | 686 | 710 | 685 | 710 | 29,000 | 7,100 |
| 1995-09-28 | 685 | 695 | 685 | 686 | 19,000 | 6,860 |
| 1995-09-27 | 700 | 700 | 680 | 682 | 20,000 | 6,820 |
| 1995-09-26 | 710 | 710 | 680 | 710 | 29,000 | 7,100 |
| 1995-09-25 | 699 | 720 | 699 | 720 | 16,000 | 7,200 |
| 1995-09-22 | 710 | 730 | 695 | 730 | 21,000 | 7,300 |
| 1995-09-21 | 710 | 710 | 701 | 710 | 27,000 | 7,100 |
| 1995-09-20 | 715 | 715 | 705 | 710 | 23,000 | 7,100 |
| 1995-09-19 | 731 | 740 | 705 | 705 | 29,000 | 7,050 |
| 1995-09-18 | 770 | 770 | 730 | 730 | 23,000 | 7,300 |
| 1995-09-14 | 761 | 761 | 741 | 750 | 16,000 | 7,500 |
| 1995-09-13 | 768 | 769 | 740 | 741 | 18,000 | 7,410 |
| 1995-09-12 | 770 | 770 | 750 | 770 | 34,000 | 7,700 |
| 1995-09-11 | 762 | 797 | 762 | 780 | 52,000 | 7,800 |
| 1995-09-08 | 727 | 778 | 720 | 742 | 61,000 | 7,420 |
| 1995-09-07 | 729 | 729 | 695 | 697 | 36,000 | 6,970 |
| 1995-09-06 | 751 | 751 | 730 | 740 | 71,000 | 7,400 |
| 1995-09-05 | 760 | 760 | 740 | 750 | 29,000 | 7,500 |
| 1995-09-04 | 770 | 770 | 745 | 770 | 34,000 | 7,700 |
| 1995-09-01 | 770 | 770 | 740 | 770 | 54,000 | 7,700 |
| 1995-08-31 | 800 | 800 | 780 | 780 | 22,000 | 7,800 |
| 1995-08-30 | 820 | 831 | 800 | 800 | 45,000 | 8,000 |
| 1995-08-29 | 790 | 820 | 771 | 800 | 65,000 | 8,000 |
| 1995-08-28 | 800 | 800 | 755 | 790 | 34,000 | 7,900 |
| 1995-08-25 | 790 | 790 | 750 | 790 | 67,000 | 7,900 |
| 1995-08-24 | 785 | 830 | 780 | 800 | 70,000 | 8,000 |
| 1995-08-23 | 779 | 800 | 740 | 790 | 37,000 | 7,900 |
| 1995-08-22 | 830 | 830 | 775 | 800 | 54,000 | 8,000 |
| 1995-08-21 | 880 | 880 | 825 | 840 | 94,000 | 8,400 |
| 1995-08-18 | 875 | 899 | 823 | 899 | 153,000 | 8,990 |
| 1995-08-17 | 865 | 913 | 860 | 875 | 418,000 | 8,750 |
| 1995-08-16 | 825 | 895 | 771 | 860 | 538,000 | 8,600 |
| 1995-08-15 | 805 | 805 | 805 | 805 | 323,000 | 8,050 |
| 1995-08-14 | 615 | 705 | 615 | 705 | 229,000 | 7,050 |
| 1995-08-11 | 611 | 611 | 601 | 605 | 35,000 | 6,050 |
| 1995-08-10 | 605 | 610 | 601 | 601 | 37,000 | 6,010 |
| 1995-08-09 | 612 | 620 | 605 | 605 | 35,000 | 6,050 |
| 1995-08-08 | 640 | 640 | 610 | 610 | 40,000 | 6,100 |
| 1995-08-07 | 606 | 649 | 606 | 640 | 107,000 | 6,400 |
| 1995-08-04 | 590 | 590 | 580 | 590 | 22,000 | 5,900 |
| 1995-08-03 | 592 | 610 | 590 | 590 | 42,000 | 5,900 |
| 1995-08-02 | 590 | 601 | 590 | 590 | 34,000 | 5,900 |
| 1995-08-01 | 644 | 644 | 590 | 590 | 52,000 | 5,900 |
| 1995-07-31 | 576 | 661 | 576 | 649 | 184,000 | 6,490 |
| 1995-07-28 | 580 | 585 | 571 | 571 | 20,000 | 5,710 |
| 1995-07-27 | 571 | 580 | 571 | 580 | 16,000 | 5,800 |
| 1995-07-26 | 570 | 580 | 570 | 570 | 15,000 | 5,700 |
| 1995-07-25 | 571 | 571 | 570 | 570 | 6,000 | 5,700 |
| 1995-07-24 | 590 | 590 | 570 | 570 | 8,000 | 5,700 |
| 1995-07-21 | 580 | 585 | 580 | 580 | 20,000 | 5,800 |
| 1995-07-20 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-07-19 | 590 | 590 | 583 | 583 | 17,000 | 5,830 |
| 1995-07-18 | 600 | 609 | 580 | 580 | 43,000 | 5,800 |
| 1995-07-17 | 590 | 600 | 585 | 600 | 10,000 | 6,000 |
| 1995-07-14 | 580 | 590 | 575 | 590 | 14,000 | 5,900 |
| 1995-07-13 | 600 | 600 | 575 | 580 | 47,000 | 5,800 |
| 1995-07-12 | 592 | 600 | 592 | 595 | 22,000 | 5,950 |
| 1995-07-11 | 610 | 610 | 580 | 580 | 18,000 | 5,800 |
| 1995-07-10 | 600 | 615 | 600 | 610 | 37,000 | 6,100 |
| 1995-07-07 | 552 | 610 | 551 | 580 | 78,000 | 5,800 |
| 1995-07-06 | 554 | 554 | 550 | 550 | 6,000 | 5,500 |
| 1995-07-05 | 560 | 560 | 554 | 554 | 6,000 | 5,540 |
| 1995-07-04 | 565 | 565 | 559 | 559 | 7,000 | 5,590 |
| 1995-07-03 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1995-06-30 | 573 | 575 | 565 | 565 | 6,000 | 5,650 |
| 1995-06-29 | 560 | 572 | 551 | 572 | 26,000 | 5,720 |
| 1995-06-28 | 560 | 560 | 550 | 550 | 16,000 | 5,500 |
| 1995-06-27 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1995-06-26 | 572 | 580 | 570 | 570 | 10,000 | 5,700 |
| 1995-06-23 | 570 | 580 | 565 | 570 | 18,000 | 5,700 |
| 1995-06-22 | 570 | 570 | 560 | 560 | 10,000 | 5,600 |
| 1995-06-21 | 560 | 570 | 550 | 550 | 10,000 | 5,500 |
| 1995-06-20 | 570 | 570 | 560 | 570 | 18,000 | 5,700 |
| 1995-06-19 | 590 | 590 | 570 | 570 | 21,000 | 5,700 |
| 1995-06-16 | 575 | 589 | 575 | 580 | 24,000 | 5,800 |
| 1995-06-15 | 557 | 569 | 550 | 569 | 14,000 | 5,690 |
| 1995-06-14 | 550 | 552 | 545 | 551 | 12,000 | 5,510 |
| 1995-06-13 | 578 | 578 | 545 | 550 | 15,000 | 5,500 |
| 1995-06-12 | 594 | 594 | 560 | 590 | 25,000 | 5,900 |
| 1995-06-09 | 604 | 604 | 591 | 594 | 27,000 | 5,940 |
| 1995-06-08 | 601 | 601 | 594 | 594 | 17,000 | 5,940 |
| 1995-06-07 | 620 | 620 | 602 | 602 | 16,000 | 6,020 |
| 1995-06-06 | 629 | 630 | 602 | 630 | 17,000 | 6,300 |
| 1995-06-05 | 649 | 650 | 630 | 630 | 15,000 | 6,300 |
| 1995-06-02 | 670 | 670 | 630 | 650 | 30,000 | 6,500 |
| 1995-06-01 | 710 | 715 | 646 | 670 | 92,000 | 6,700 |
| 1995-05-31 | 690 | 690 | 690 | 690 | 150,000 | 6,900 |
| 1995-05-30 | 600 | 600 | 590 | 590 | 19,000 | 5,900 |
| 1995-05-29 | 599 | 604 | 599 | 604 | 9,000 | 6,040 |
| 1995-05-26 | 605 | 605 | 592 | 592 | 27,000 | 5,920 |
| 1995-05-25 | 600 | 615 | 600 | 600 | 29,000 | 6,000 |
| 1995-05-24 | 630 | 630 | 620 | 620 | 21,000 | 6,200 |
| 1995-05-23 | 645 | 645 | 630 | 630 | 20,000 | 6,300 |
| 1995-05-22 | 664 | 664 | 650 | 650 | 21,000 | 6,500 |
| 1995-05-19 | 665 | 666 | 658 | 658 | 21,000 | 6,580 |
| 1995-05-18 | 675 | 675 | 660 | 660 | 18,000 | 6,600 |
| 1995-05-17 | 668 | 668 | 665 | 665 | 7,000 | 6,650 |
| 1995-05-16 | 665 | 675 | 665 | 675 | 14,000 | 6,750 |
| 1995-05-15 | 694 | 695 | 670 | 675 | 21,000 | 6,750 |
| 1995-05-12 | 700 | 705 | 690 | 695 | 16,000 | 6,950 |
| 1995-05-11 | 730 | 730 | 700 | 701 | 16,000 | 7,010 |
| 1995-05-10 | 740 | 740 | 720 | 720 | 12,000 | 7,200 |
| 1995-05-09 | 770 | 770 | 740 | 745 | 6,000 | 7,450 |
| 1995-05-08 | 750 | 759 | 740 | 758 | 14,000 | 7,580 |
| 1995-05-02 | 790 | 820 | 770 | 780 | 44,000 | 7,800 |
| 1995-05-01 | 705 | 760 | 705 | 760 | 24,000 | 7,600 |
| 1995-04-28 | 705 | 705 | 685 | 705 | 4,000 | 7,050 |
| 1995-04-27 | 702 | 702 | 680 | 680 | 9,000 | 6,800 |
| 1995-04-26 | 691 | 700 | 680 | 700 | 14,000 | 7,000 |
| 1995-04-25 | 700 | 700 | 695 | 697 | 11,000 | 6,970 |
| 1995-04-24 | 701 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1995-04-21 | 681 | 707 | 681 | 692 | 17,000 | 6,920 |
| 1995-04-20 | 671 | 674 | 670 | 670 | 12,000 | 6,700 |
| 1995-04-19 | 670 | 672 | 670 | 672 | 12,000 | 6,720 |
| 1995-04-18 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1995-04-17 | 701 | 701 | 671 | 671 | 8,000 | 6,710 |
| 1995-04-14 | 700 | 711 | 700 | 700 | 21,000 | 7,000 |
| 1995-04-13 | 686 | 700 | 686 | 700 | 6,000 | 7,000 |
| 1995-04-12 | 671 | 676 | 671 | 676 | 4,000 | 6,760 |
| 1995-04-11 | 663 | 675 | 663 | 665 | 10,000 | 6,650 |
| 1995-04-10 | 670 | 675 | 662 | 663 | 17,000 | 6,630 |
| 1995-04-07 | 675 | 675 | 675 | 675 | 16,000 | 6,750 |
| 1995-04-06 | 691 | 691 | 680 | 680 | 16,000 | 6,800 |
| 1995-04-05 | 709 | 710 | 690 | 691 | 6,000 | 6,910 |
| 1995-04-04 | 701 | 710 | 701 | 710 | 8,000 | 7,100 |
| 1995-04-03 | 700 | 710 | 700 | 710 | 12,000 | 7,100 |
| 1995-03-31 | 720 | 720 | 700 | 702 | 8,000 | 7,020 |
| 1995-03-30 | 710 | 725 | 700 | 700 | 18,000 | 7,000 |
| 1995-03-29 | 741 | 741 | 730 | 730 | 10,000 | 7,300 |
| 1995-03-28 | 700 | 730 | 700 | 730 | 4,000 | 7,300 |
| 1995-03-27 | 660 | 700 | 660 | 700 | 28,000 | 7,000 |
| 1995-03-24 | 660 | 670 | 655 | 660 | 22,000 | 6,600 |
| 1995-03-23 | 670 | 670 | 660 | 660 | 16,000 | 6,600 |
| 1995-03-22 | 700 | 700 | 680 | 680 | 14,000 | 6,800 |
| 1995-03-20 | 680 | 698 | 680 | 698 | 4,000 | 6,980 |
| 1995-03-17 | 710 | 710 | 663 | 680 | 20,000 | 6,800 |
| 1995-03-15 | 715 | 715 | 712 | 715 | 11,000 | 7,150 |
| 1995-03-14 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1995-03-13 | 713 | 720 | 712 | 715 | 8,000 | 7,150 |
| 1995-03-10 | 721 | 721 | 710 | 710 | 7,000 | 7,100 |
| 1995-03-09 | 728 | 731 | 721 | 731 | 15,000 | 7,310 |
| 1995-03-08 | 730 | 730 | 720 | 725 | 11,000 | 7,250 |
| 1995-03-07 | 750 | 750 | 730 | 731 | 10,000 | 7,310 |
| 1995-03-06 | 746 | 749 | 743 | 745 | 10,000 | 7,450 |
| 1995-03-03 | 755 | 755 | 740 | 743 | 12,000 | 7,430 |
| 1995-03-02 | 752 | 756 | 751 | 756 | 8,000 | 7,560 |
| 1995-03-01 | 750 | 750 | 740 | 750 | 3,000 | 7,500 |
| 1995-02-28 | 700 | 740 | 700 | 740 | 16,000 | 7,400 |
| 1995-02-27 | 721 | 721 | 680 | 699 | 37,000 | 6,990 |
| 1995-02-24 | 750 | 750 | 720 | 730 | 37,000 | 7,300 |
| 1995-02-23 | 760 | 760 | 750 | 750 | 32,000 | 7,500 |
| 1995-02-22 | 760 | 760 | 760 | 760 | 21,000 | 7,600 |
| 1995-02-21 | 760 | 760 | 755 | 760 | 21,000 | 7,600 |
| 1995-02-20 | 760 | 760 | 750 | 760 | 24,000 | 7,600 |
| 1995-02-17 | 763 | 763 | 750 | 760 | 27,000 | 7,600 |
| 1995-02-16 | 775 | 780 | 763 | 763 | 33,000 | 7,630 |
| 1995-02-15 | 779 | 779 | 750 | 772 | 42,000 | 7,720 |
| 1995-02-14 | 790 | 790 | 779 | 779 | 35,000 | 7,790 |
| 1995-02-13 | 810 | 810 | 780 | 790 | 27,000 | 7,900 |
| 1995-02-10 | 840 | 840 | 794 | 830 | 38,000 | 8,300 |
| 1995-02-09 | 857 | 860 | 840 | 840 | 26,000 | 8,400 |
| 1995-02-08 | 855 | 856 | 855 | 855 | 16,000 | 8,550 |
| 1995-02-07 | 850 | 856 | 850 | 855 | 24,000 | 8,550 |
| 1995-02-06 | 881 | 881 | 850 | 850 | 32,000 | 8,500 |
| 1995-02-03 | 891 | 900 | 879 | 879 | 24,000 | 8,790 |
| 1995-02-02 | 889 | 906 | 870 | 890 | 37,000 | 8,900 |
| 1995-02-01 | 916 | 920 | 880 | 890 | 47,000 | 8,900 |
| 1995-01-31 | 961 | 961 | 911 | 911 | 113,000 | 9,110 |
| 1995-01-30 | 861 | 960 | 860 | 940 | 224,000 | 9,400 |
| 1995-01-27 | 900 | 900 | 860 | 860 | 60,000 | 8,600 |
| 1995-01-26 | 920 | 930 | 900 | 900 | 18,000 | 9,000 |
| 1995-01-25 | 902 | 940 | 902 | 921 | 13,000 | 9,210 |
| 1995-01-24 | 871 | 900 | 860 | 900 | 85,000 | 9,000 |
| 1995-01-23 | 920 | 920 | 849 | 865 | 36,000 | 8,650 |
| 1995-01-20 | 960 | 960 | 931 | 931 | 27,000 | 9,310 |
| 1995-01-19 | 962 | 970 | 960 | 970 | 11,000 | 9,700 |
| 1995-01-18 | 990 | 990 | 970 | 970 | 23,000 | 9,700 |
| 1995-01-17 | 1,020 | 1,020 | 992 | 1,020 | 34,000 | 10,200 |
| 1995-01-13 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 10,200 |
| 1995-01-12 | 1,070 | 1,080 | 1,010 | 1,020 | 48,000 | 10,200 |
| 1995-01-11 | 980 | 1,080 | 975 | 1,070 | 154,000 | 10,700 |
| 1995-01-10 | 990 | 990 | 960 | 990 | 33,000 | 9,900 |
| 1995-01-09 | 981 | 1,000 | 981 | 990 | 13,000 | 9,900 |
| 1995-01-06 | 979 | 979 | 950 | 970 | 33,000 | 9,700 |
| 1995-01-05 | 1,020 | 1,020 | 980 | 993 | 23,000 | 9,930 |
| 1995-01-04 | 1,020 | 1,030 | 1,010 | 1,020 | 12,000 | 10,200 |
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
