8844 (株)コスモスイニシア の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1997-12-29 | 252 | 260 | 251 | 251 | 3,000 | 2,510 |
| 1997-12-26 | 251 | 254 | 251 | 254 | 16,000 | 2,540 |
| 1997-12-24 | 251 | 260 | 251 | 251 | 23,000 | 2,510 |
| 1997-12-22 | 252 | 252 | 251 | 251 | 13,000 | 2,510 |
| 1997-12-19 | 260 | 260 | 250 | 251 | 16,000 | 2,510 |
| 1997-12-18 | 285 | 286 | 270 | 270 | 19,000 | 2,700 |
| 1997-12-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-12-16 | 280 | 281 | 280 | 280 | 10,000 | 2,800 |
| 1997-12-15 | 271 | 280 | 271 | 280 | 3,000 | 2,800 |
| 1997-12-12 | 275 | 275 | 271 | 271 | 7,000 | 2,710 |
| 1997-12-11 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1997-12-10 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
| 1997-12-09 | 270 | 273 | 261 | 270 | 16,000 | 2,700 |
| 1997-12-08 | 273 | 273 | 270 | 270 | 11,000 | 2,700 |
| 1997-12-05 | 270 | 280 | 270 | 273 | 9,000 | 2,730 |
| 1997-12-04 | 279 | 279 | 270 | 270 | 7,000 | 2,700 |
| 1997-12-03 | 287 | 287 | 280 | 280 | 16,000 | 2,800 |
| 1997-12-02 | 295 | 295 | 285 | 285 | 69,000 | 2,850 |
| 1997-12-01 | 285 | 300 | 282 | 300 | 13,000 | 3,000 |
| 1997-11-28 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 1997-11-27 | 280 | 290 | 280 | 285 | 27,000 | 2,850 |
| 1997-11-26 | 309 | 310 | 290 | 290 | 11,000 | 2,900 |
| 1997-11-25 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1997-11-21 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1997-11-20 | 310 | 319 | 310 | 310 | 10,000 | 3,100 |
| 1997-11-19 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 1997-11-18 | 302 | 320 | 302 | 320 | 7,000 | 3,200 |
| 1997-11-17 | 300 | 302 | 300 | 302 | 3,000 | 3,020 |
| 1997-11-14 | 302 | 302 | 290 | 290 | 36,000 | 2,900 |
| 1997-11-13 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
| 1997-11-12 | 305 | 317 | 305 | 317 | 2,000 | 3,170 |
| 1997-11-11 | 305 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1997-11-10 | 306 | 306 | 301 | 301 | 10,000 | 3,010 |
| 1997-11-07 | 330 | 330 | 320 | 320 | 13,000 | 3,200 |
| 1997-11-06 | 350 | 350 | 340 | 340 | 10,000 | 3,400 |
| 1997-11-05 | 360 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1997-11-04 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1997-10-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-10-30 | 355 | 356 | 355 | 356 | 2,000 | 3,560 |
| 1997-10-28 | 332 | 340 | 332 | 340 | 17,000 | 3,400 |
| 1997-10-27 | 350 | 355 | 345 | 355 | 5,000 | 3,550 |
| 1997-10-24 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1997-10-23 | 400 | 400 | 390 | 390 | 14,000 | 3,900 |
| 1997-10-22 | 383 | 400 | 383 | 400 | 19,000 | 4,000 |
| 1997-10-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1997-10-20 | 382 | 385 | 382 | 382 | 5,000 | 3,820 |
| 1997-10-17 | 389 | 389 | 380 | 380 | 3,000 | 3,800 |
| 1997-10-16 | 389 | 390 | 384 | 390 | 6,000 | 3,900 |
| 1997-10-15 | 370 | 390 | 370 | 390 | 15,000 | 3,900 |
| 1997-10-14 | 340 | 360 | 340 | 360 | 10,000 | 3,600 |
| 1997-10-13 | 332 | 340 | 331 | 340 | 8,000 | 3,400 |
| 1997-10-09 | 340 | 340 | 330 | 333 | 20,000 | 3,330 |
| 1997-10-08 | 336 | 340 | 330 | 340 | 12,000 | 3,400 |
| 1997-10-07 | 330 | 344 | 330 | 340 | 18,000 | 3,400 |
| 1997-10-06 | 296 | 315 | 296 | 315 | 4,000 | 3,150 |
| 1997-10-03 | 295 | 300 | 291 | 291 | 16,000 | 2,910 |
| 1997-10-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-10-01 | 285 | 300 | 285 | 300 | 20,000 | 3,000 |
| 1997-09-30 | 251 | 280 | 251 | 280 | 36,000 | 2,800 |
| 1997-09-29 | 300 | 305 | 250 | 250 | 58,000 | 2,500 |
| 1997-09-26 | 330 | 330 | 310 | 310 | 10,000 | 3,100 |
| 1997-09-25 | 360 | 360 | 350 | 350 | 30,000 | 3,500 |
| 1997-09-24 | 374 | 375 | 360 | 360 | 37,000 | 3,600 |
| 1997-09-22 | 380 | 381 | 375 | 375 | 53,000 | 3,750 |
| 1997-09-19 | 385 | 385 | 380 | 380 | 19,000 | 3,800 |
| 1997-09-18 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 1997-09-17 | 390 | 390 | 386 | 386 | 9,000 | 3,860 |
| 1997-09-16 | 390 | 390 | 388 | 388 | 10,000 | 3,880 |
| 1997-09-12 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 1997-09-11 | 393 | 393 | 391 | 391 | 5,000 | 3,910 |
| 1997-09-10 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1997-09-09 | 400 | 406 | 400 | 406 | 9,000 | 4,060 |
| 1997-09-08 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1997-09-05 | 400 | 410 | 400 | 409 | 320,000 | 4,090 |
| 1997-09-04 | 400 | 401 | 400 | 400 | 316,000 | 4,000 |
| 1997-09-03 | 397 | 400 | 397 | 400 | 13,000 | 4,000 |
| 1997-09-02 | 406 | 406 | 397 | 397 | 10,000 | 3,970 |
| 1997-09-01 | 390 | 406 | 390 | 406 | 8,000 | 4,060 |
| 1997-08-29 | 386 | 390 | 386 | 390 | 3,000 | 3,900 |
| 1997-08-28 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1997-08-27 | 386 | 386 | 381 | 381 | 23,000 | 3,810 |
| 1997-08-26 | 390 | 390 | 386 | 387 | 6,000 | 3,870 |
| 1997-08-25 | 388 | 388 | 388 | 388 | 8,000 | 3,880 |
| 1997-08-22 | 389 | 389 | 388 | 388 | 10,000 | 3,880 |
| 1997-08-21 | 390 | 390 | 388 | 388 | 9,000 | 3,880 |
| 1997-08-20 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1997-08-19 | 386 | 395 | 386 | 395 | 8,000 | 3,950 |
| 1997-08-18 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1997-08-15 | 400 | 400 | 395 | 395 | 21,000 | 3,950 |
| 1997-08-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1997-08-13 | 381 | 400 | 381 | 400 | 14,000 | 4,000 |
| 1997-08-12 | 385 | 385 | 381 | 381 | 7,000 | 3,810 |
| 1997-08-11 | 385 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1997-08-08 | 395 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1997-08-07 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1997-08-06 | 390 | 400 | 381 | 400 | 28,000 | 4,000 |
| 1997-08-05 | 395 | 395 | 390 | 390 | 22,000 | 3,900 |
| 1997-08-04 | 402 | 402 | 395 | 395 | 20,000 | 3,950 |
| 1997-08-01 | 401 | 402 | 401 | 402 | 12,000 | 4,020 |
| 1997-07-31 | 401 | 401 | 400 | 400 | 21,000 | 4,000 |
| 1997-07-30 | 410 | 410 | 400 | 400 | 86,000 | 4,000 |
| 1997-07-29 | 412 | 412 | 410 | 410 | 19,000 | 4,100 |
| 1997-07-28 | 420 | 420 | 412 | 412 | 8,000 | 4,120 |
| 1997-07-25 | 425 | 429 | 420 | 420 | 22,000 | 4,200 |
| 1997-07-24 | 403 | 425 | 401 | 420 | 77,000 | 4,200 |
| 1997-07-23 | 409 | 409 | 405 | 405 | 31,000 | 4,050 |
| 1997-07-22 | 410 | 410 | 402 | 409 | 32,000 | 4,090 |
| 1997-07-18 | 417 | 417 | 410 | 410 | 20,000 | 4,100 |
| 1997-07-17 | 418 | 419 | 415 | 417 | 17,000 | 4,170 |
| 1997-07-16 | 424 | 424 | 415 | 420 | 28,000 | 4,200 |
| 1997-07-15 | 429 | 429 | 424 | 425 | 36,000 | 4,250 |
| 1997-07-14 | 440 | 441 | 426 | 429 | 49,000 | 4,290 |
| 1997-07-11 | 454 | 454 | 435 | 435 | 32,000 | 4,350 |
| 1997-07-10 | 463 | 463 | 453 | 455 | 26,000 | 4,550 |
| 1997-07-09 | 482 | 482 | 464 | 464 | 21,000 | 4,640 |
| 1997-07-08 | 481 | 484 | 481 | 483 | 9,000 | 4,830 |
| 1997-07-07 | 481 | 485 | 481 | 485 | 6,000 | 4,850 |
| 1997-07-04 | 481 | 481 | 480 | 481 | 8,000 | 4,810 |
| 1997-07-03 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 1997-07-02 | 500 | 500 | 481 | 481 | 15,000 | 4,810 |
| 1997-07-01 | 502 | 502 | 500 | 500 | 23,000 | 5,000 |
| 1997-06-30 | 507 | 507 | 500 | 502 | 10,000 | 5,020 |
| 1997-06-27 | 514 | 515 | 510 | 510 | 13,000 | 5,100 |
| 1997-06-26 | 515 | 515 | 513 | 515 | 21,000 | 5,150 |
| 1997-06-25 | 536 | 536 | 515 | 515 | 21,000 | 5,150 |
| 1997-06-24 | 536 | 536 | 533 | 536 | 34,000 | 5,360 |
| 1997-06-23 | 536 | 536 | 536 | 536 | 24,000 | 5,360 |
| 1997-06-20 | 540 | 543 | 536 | 536 | 32,000 | 5,360 |
| 1997-06-19 | 540 | 545 | 540 | 540 | 90,000 | 5,400 |
| 1997-06-18 | 540 | 545 | 540 | 540 | 37,000 | 5,400 |
| 1997-06-17 | 536 | 545 | 536 | 540 | 48,000 | 5,400 |
| 1997-06-16 | 540 | 540 | 536 | 539 | 31,000 | 5,390 |
| 1997-06-13 | 543 | 543 | 536 | 540 | 44,000 | 5,400 |
| 1997-06-12 | 542 | 544 | 536 | 543 | 36,000 | 5,430 |
| 1997-06-11 | 529 | 544 | 529 | 544 | 37,000 | 5,440 |
| 1997-06-10 | 535 | 535 | 525 | 535 | 31,000 | 5,350 |
| 1997-06-09 | 540 | 540 | 515 | 520 | 5,000 | 5,200 |
| 1997-06-06 | 527 | 535 | 515 | 534 | 32,000 | 5,340 |
| 1997-06-05 | 500 | 540 | 500 | 527 | 66,000 | 5,270 |
| 1997-06-04 | 475 | 500 | 475 | 500 | 70,000 | 5,000 |
| 1997-06-03 | 477 | 490 | 475 | 475 | 108,000 | 4,750 |
| 1997-06-02 | 477 | 477 | 477 | 477 | 4,000 | 4,770 |
| 1997-05-30 | 473 | 495 | 473 | 495 | 16,000 | 4,950 |
| 1997-05-28 | 474 | 475 | 471 | 475 | 16,000 | 4,750 |
| 1997-05-27 | 476 | 476 | 475 | 475 | 8,000 | 4,750 |
| 1997-05-26 | 475 | 476 | 460 | 476 | 24,000 | 4,760 |
| 1997-05-23 | 472 | 480 | 471 | 475 | 17,000 | 4,750 |
| 1997-05-22 | 475 | 475 | 472 | 472 | 21,000 | 4,720 |
| 1997-05-21 | 481 | 490 | 475 | 475 | 23,000 | 4,750 |
| 1997-05-20 | 476 | 485 | 475 | 481 | 33,000 | 4,810 |
| 1997-05-19 | 470 | 480 | 470 | 475 | 33,000 | 4,750 |
| 1997-05-16 | 480 | 481 | 470 | 470 | 31,000 | 4,700 |
| 1997-05-15 | 480 | 480 | 475 | 475 | 17,000 | 4,750 |
| 1997-05-14 | 480 | 480 | 480 | 480 | 19,000 | 4,800 |
| 1997-05-13 | 500 | 500 | 490 | 490 | 22,000 | 4,900 |
| 1997-05-12 | 490 | 500 | 490 | 500 | 3,000 | 5,000 |
| 1997-05-09 | 498 | 500 | 490 | 500 | 35,000 | 5,000 |
| 1997-05-07 | 499 | 500 | 493 | 500 | 19,000 | 5,000 |
| 1997-05-06 | 470 | 480 | 470 | 480 | 21,000 | 4,800 |
| 1997-05-02 | 475 | 475 | 460 | 460 | 42,000 | 4,600 |
| 1997-05-01 | 460 | 477 | 460 | 476 | 16,000 | 4,760 |
| 1997-04-30 | 461 | 461 | 460 | 460 | 43,000 | 4,600 |
| 1997-04-28 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1997-04-25 | 460 | 470 | 460 | 461 | 20,000 | 4,610 |
| 1997-04-24 | 476 | 476 | 460 | 460 | 5,000 | 4,600 |
| 1997-04-23 | 475 | 480 | 475 | 479 | 13,000 | 4,790 |
| 1997-04-22 | 475 | 490 | 475 | 475 | 69,000 | 4,750 |
| 1997-04-21 | 490 | 490 | 475 | 475 | 54,000 | 4,750 |
| 1997-04-18 | 430 | 490 | 430 | 490 | 56,000 | 4,900 |
| 1997-04-17 | 401 | 430 | 401 | 430 | 45,000 | 4,300 |
| 1997-04-16 | 404 | 410 | 394 | 396 | 91,000 | 3,960 |
| 1997-04-15 | 385 | 404 | 385 | 404 | 96,000 | 4,040 |
| 1997-04-14 | 399 | 399 | 385 | 385 | 85,000 | 3,850 |
| 1997-04-11 | 410 | 410 | 380 | 400 | 74,000 | 4,000 |
| 1997-04-10 | 411 | 419 | 410 | 411 | 26,000 | 4,110 |
| 1997-04-09 | 415 | 420 | 405 | 410 | 58,000 | 4,100 |
| 1997-04-08 | 430 | 430 | 405 | 410 | 25,000 | 4,100 |
| 1997-04-07 | 469 | 470 | 430 | 430 | 27,000 | 4,300 |
| 1997-04-04 | 500 | 509 | 469 | 470 | 39,000 | 4,700 |
| 1997-04-03 | 532 | 532 | 509 | 509 | 28,000 | 5,090 |
| 1997-04-02 | 550 | 550 | 535 | 535 | 19,000 | 5,350 |
| 1997-04-01 | 555 | 555 | 541 | 542 | 6,000 | 5,420 |
| 1997-03-31 | 556 | 556 | 550 | 550 | 16,000 | 5,500 |
| 1997-03-28 | 556 | 556 | 551 | 556 | 15,000 | 5,560 |
| 1997-03-27 | 570 | 570 | 555 | 556 | 8,000 | 5,560 |
| 1997-03-26 | 579 | 579 | 555 | 560 | 13,000 | 5,600 |
| 1997-03-25 | 560 | 579 | 560 | 560 | 17,000 | 5,600 |
| 1997-03-24 | 562 | 580 | 555 | 560 | 29,000 | 5,600 |
| 1997-03-21 | 570 | 570 | 550 | 552 | 35,000 | 5,520 |
| 1997-03-19 | 580 | 580 | 570 | 570 | 21,000 | 5,700 |
| 1997-03-18 | 559 | 580 | 559 | 571 | 40,000 | 5,710 |
| 1997-03-17 | 562 | 562 | 559 | 559 | 32,000 | 5,590 |
| 1997-03-14 | 565 | 565 | 562 | 562 | 7,000 | 5,620 |
| 1997-03-13 | 570 | 570 | 564 | 564 | 43,000 | 5,640 |
| 1997-03-12 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1997-03-11 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1997-03-10 | 570 | 570 | 565 | 565 | 4,000 | 5,650 |
| 1997-03-07 | 565 | 577 | 562 | 568 | 27,000 | 5,680 |
| 1997-03-06 | 569 | 574 | 565 | 565 | 26,000 | 5,650 |
| 1997-03-05 | 575 | 578 | 565 | 570 | 45,000 | 5,700 |
| 1997-03-04 | 568 | 575 | 568 | 575 | 12,000 | 5,750 |
| 1997-03-03 | 576 | 576 | 567 | 567 | 3,000 | 5,670 |
| 1997-02-28 | 571 | 575 | 565 | 575 | 31,000 | 5,750 |
| 1997-02-27 | 580 | 580 | 565 | 571 | 16,000 | 5,710 |
| 1997-02-26 | 582 | 584 | 571 | 571 | 42,000 | 5,710 |
| 1997-02-25 | 609 | 609 | 582 | 582 | 25,000 | 5,820 |
| 1997-02-24 | 615 | 621 | 615 | 615 | 84,000 | 6,150 |
| 1997-02-21 | 602 | 625 | 598 | 615 | 198,000 | 6,150 |
| 1997-02-20 | 575 | 611 | 571 | 591 | 64,000 | 5,910 |
| 1997-02-19 | 569 | 569 | 560 | 561 | 8,000 | 5,610 |
| 1997-02-18 | 575 | 575 | 562 | 570 | 18,000 | 5,700 |
| 1997-02-17 | 575 | 580 | 575 | 575 | 20,000 | 5,750 |
| 1997-02-14 | 571 | 580 | 571 | 575 | 26,000 | 5,750 |
| 1997-02-13 | 567 | 575 | 567 | 571 | 45,000 | 5,710 |
| 1997-02-12 | 572 | 580 | 570 | 570 | 21,000 | 5,700 |
| 1997-02-10 | 571 | 580 | 561 | 580 | 23,000 | 5,800 |
| 1997-02-07 | 580 | 590 | 580 | 580 | 15,000 | 5,800 |
| 1997-02-06 | 604 | 604 | 600 | 601 | 21,000 | 6,010 |
| 1997-02-05 | 632 | 632 | 605 | 605 | 37,000 | 6,050 |
| 1997-02-04 | 610 | 650 | 610 | 630 | 210,000 | 6,300 |
| 1997-02-03 | 562 | 610 | 562 | 600 | 121,000 | 6,000 |
| 1997-01-31 | 560 | 575 | 554 | 555 | 201,000 | 5,550 |
| 1997-01-30 | 555 | 600 | 555 | 555 | 399,000 | 5,550 |
| 1997-01-29 | 550 | 560 | 550 | 554 | 373,000 | 5,540 |
| 1997-01-28 | 557 | 564 | 550 | 550 | 336,000 | 5,500 |
| 1997-01-27 | 560 | 560 | 550 | 557 | 84,000 | 5,570 |
| 1997-01-24 | 579 | 579 | 566 | 566 | 9,000 | 5,660 |
| 1997-01-23 | 570 | 580 | 570 | 580 | 12,000 | 5,800 |
| 1997-01-22 | 590 | 590 | 580 | 580 | 22,000 | 5,800 |
| 1997-01-21 | 599 | 599 | 590 | 590 | 14,000 | 5,900 |
| 1997-01-20 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1997-01-17 | 595 | 600 | 595 | 600 | 15,000 | 6,000 |
| 1997-01-16 | 590 | 600 | 590 | 599 | 25,000 | 5,990 |
| 1997-01-14 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1997-01-13 | 565 | 577 | 565 | 576 | 24,000 | 5,760 |
| 1997-01-10 | 600 | 610 | 590 | 595 | 21,000 | 5,950 |
| 1997-01-09 | 623 | 625 | 600 | 600 | 22,000 | 6,000 |
| 1997-01-08 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 1997-01-07 | 650 | 650 | 640 | 640 | 11,000 | 6,400 |
| 1997-01-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
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
