8844 (株)コスモスイニシアの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	204	204	204	204	1,000	2,040
1998-12-29	200	204	200	204	2,000	2,040
1998-12-28	197	197	197	197	10,000	1,970
1998-12-25	195	200	195	196	4,000	1,960
1998-12-24	200	201	195	195	50,000	1,950
1998-12-22	200	201	200	200	40,000	2,000
1998-12-21	201	201	200	201	16,000	2,010
1998-12-18	206	206	205	206	13,000	2,060
1998-12-17	210	210	208	209	7,000	2,090
1998-12-16	210	210	210	210	5,000	2,100
1998-12-15	212	212	210	210	10,000	2,100
1998-12-14	212	212	212	212	5,000	2,120
1998-12-11	221	221	220	220	10,000	2,200
1998-12-10	220	235	220	220	29,000	2,200
1998-12-09	219	221	219	220	16,000	2,200
1998-12-08	221	221	220	220	22,000	2,200
1998-12-07	220	220	220	220	3,000	2,200
1998-12-04	225	225	225	225	4,000	2,250
1998-12-03	236	236	230	230	26,000	2,300
1998-12-02	245	245	236	236	11,000	2,360
1998-12-01	248	249	240	245	205,000	2,450
1998-11-30	240	250	240	250	200,000	2,500
1998-11-27	240	240	236	236	5,000	2,360
1998-11-26	226	230	226	230	7,000	2,300
1998-11-25	221	224	220	224	6,000	2,240
1998-11-24	215	220	215	220	10,000	2,200
1998-11-20	210	210	210	210	17,000	2,100
1998-11-19	210	210	210	210	12,000	2,100
1998-11-18	206	207	206	207	6,000	2,070
1998-11-17	210	210	206	206	7,000	2,060
1998-11-16	210	210	210	210	5,000	2,100
1998-11-13	205	205	200	200	6,000	2,000
1998-11-12	204	205	204	205	9,000	2,050
1998-11-11	205	205	203	203	36,000	2,030
1998-11-10	207	207	205	205	13,000	2,050
1998-11-06	205	205	205	205	1,000	2,050
1998-11-05	214	214	203	203	3,000	2,030
1998-11-04	210	215	210	215	21,000	2,150
1998-11-02	210	210	200	200	11,000	2,000
1998-10-29	210	210	210	210	1,000	2,100
1998-10-28	210	214	210	210	16,000	2,100
1998-10-26	214	214	210	214	6,000	2,140
1998-10-23	215	215	215	215	3,000	2,150
1998-10-22	216	224	215	215	20,000	2,150
1998-10-21	206	216	206	216	11,000	2,160
1998-10-20	211	215	210	210	23,000	2,100
1998-10-19	206	206	206	206	2,000	2,060
1998-10-16	210	210	202	202	2,000	2,020
1998-10-15	215	215	210	210	11,000	2,100
1998-10-14	220	220	220	220	6,000	2,200
1998-10-13	220	220	220	220	34,000	2,200
1998-10-12	210	220	210	220	27,000	2,200
1998-10-09	205	205	205	205	21,000	2,050
1998-10-08	201	201	195	201	8,000	2,010
1998-10-07	192	192	192	192	1,000	1,920
1998-10-06	191	191	191	191	2,000	1,910
1998-10-05	190	190	190	190	3,000	1,900
1998-10-02	210	210	192	192	92,000	1,920
1998-10-01	210	218	210	210	20,000	2,100
1998-09-30	200	220	200	220	24,000	2,200
1998-09-29	206	206	191	191	33,000	1,910
1998-09-28	208	210	208	210	56,000	2,100
1998-09-25	215	215	208	208	9,000	2,080
1998-09-24	218	218	215	215	6,000	2,150
1998-09-22	216	216	215	215	38,000	2,150
1998-09-21	215	216	215	216	18,000	2,160
1998-09-18	225	225	215	215	50,000	2,150
1998-09-17	225	225	215	225	4,000	2,250
1998-09-14	230	230	230	230	19,000	2,300
1998-09-11	230	240	230	230	57,000	2,300
1998-09-10	235	235	230	231	19,000	2,310
1998-09-09	236	237	236	236	6,000	2,360
1998-09-08	245	250	235	235	57,000	2,350
1998-09-07	250	250	250	250	6,000	2,500
1998-09-04	245	270	245	250	78,000	2,500
1998-09-03	250	250	245	245	2,000	2,450
1998-09-02	250	250	250	250	7,000	2,500
1998-09-01	240	242	235	235	7,000	2,350
1998-08-31	249	250	243	243	5,000	2,430
1998-08-28	269	270	250	250	33,000	2,500
1998-08-27	264	270	264	270	35,000	2,700
1998-08-26	265	265	265	265	10,000	2,650
1998-08-25	260	260	260	260	6,000	2,600
1998-08-24	265	265	260	265	80,000	2,650
1998-08-21	251	265	251	265	50,000	2,650
1998-08-20	250	250	250	250	2,000	2,500
1998-08-19	250	250	250	250	8,000	2,500
1998-08-18	250	250	250	250	9,000	2,500
1998-08-17	240	240	240	240	3,000	2,400
1998-08-14	240	240	240	240	4,000	2,400
1998-08-13	240	240	240	240	17,000	2,400
1998-08-12	240	240	240	240	10,000	2,400
1998-08-11	241	241	240	240	3,000	2,400
1998-08-10	250	250	249	249	21,000	2,490
1998-08-07	260	260	251	251	13,000	2,510
1998-08-06	260	262	260	262	21,000	2,620
1998-08-05	260	260	260	260	5,000	2,600
1998-08-04	261	261	260	260	27,000	2,600
1998-08-03	261	261	261	261	7,000	2,610
1998-07-31	260	260	260	260	15,000	2,600
1998-07-30	251	251	251	251	4,000	2,510
1998-07-29	252	252	252	252	1,000	2,520
1998-07-28	256	256	251	251	11,000	2,510
1998-07-27	256	256	256	256	2,000	2,560
1998-07-24	253	256	253	256	5,000	2,560
1998-07-23	260	260	250	251	30,000	2,510
1998-07-22	265	265	261	261	15,000	2,610
1998-07-21	260	265	260	265	10,000	2,650
1998-07-17	261	261	260	260	20,000	2,600
1998-07-16	260	260	260	260	5,000	2,600
1998-07-15	260	260	260	260	3,000	2,600
1998-07-14	268	268	260	260	4,000	2,600
1998-07-13	255	270	255	270	9,000	2,700
1998-07-10	250	255	250	255	63,000	2,550
1998-07-09	255	260	250	250	83,000	2,500
1998-07-08	261	261	255	255	27,000	2,550
1998-07-07	263	265	258	262	66,000	2,620
1998-07-06	261	271	260	260	60,000	2,600
1998-07-03	270	270	260	260	44,000	2,600
1998-07-02	265	270	260	260	95,000	2,600
1998-07-01	260	261	260	260	68,000	2,600
1998-06-30	251	260	251	260	3,000	2,600
1998-06-26	254	254	250	250	32,000	2,500
1998-06-25	260	260	260	260	53,000	2,600
1998-06-24	260	261	260	260	6,000	2,600
1998-06-23	260	260	260	260	3,000	2,600
1998-06-22	260	260	260	260	4,000	2,600
1998-06-19	260	260	260	260	3,000	2,600
1998-06-18	260	260	260	260	23,000	2,600
1998-06-17	260	260	255	255	3,000	2,550
1998-06-16	255	255	250	250	25,000	2,500
1998-06-15	260	260	260	260	25,000	2,600
1998-06-12	260	260	260	260	6,000	2,600
1998-06-11	261	261	260	260	8,000	2,600
1998-06-10	260	260	260	260	7,000	2,600
1998-06-09	260	260	251	251	2,000	2,510
1998-06-08	261	261	260	260	9,000	2,600
1998-06-05	260	261	260	260	11,000	2,600
1998-06-04	261	261	260	261	74,000	2,610
1998-06-02	260	260	260	260	3,000	2,600
1998-06-01	270	270	260	260	13,000	2,600
1998-05-29	256	270	256	270	7,000	2,700
1998-05-28	261	261	260	260	4,000	2,600
1998-05-27	270	270	260	260	88,000	2,600
1998-05-26	269	270	269	270	13,000	2,700
1998-05-25	261	269	261	269	19,000	2,690
1998-05-22	260	260	260	260	3,000	2,600
1998-05-21	253	260	252	260	13,000	2,600
1998-05-20	259	259	251	251	4,000	2,510
1998-05-19	260	260	255	260	40,000	2,600
1998-05-15	265	265	260	260	9,000	2,600
1998-05-14	266	266	261	261	19,000	2,610
1998-05-13	265	265	265	265	2,000	2,650
1998-05-12	265	265	265	265	3,000	2,650
1998-05-11	266	266	265	265	8,000	2,650
1998-05-08	265	267	265	265	4,000	2,650
1998-05-06	270	270	270	270	20,000	2,700
1998-05-01	275	275	270	270	3,000	2,700
1998-04-30	275	275	270	275	36,000	2,750
1998-04-28	276	276	275	275	5,000	2,750
1998-04-27	285	285	280	280	6,000	2,800
1998-04-24	290	290	285	285	17,000	2,850
1998-04-22	275	285	275	285	15,000	2,850
1998-04-20	275	275	275	275	7,000	2,750
1998-04-17	276	276	275	275	10,000	2,750
1998-04-15	275	276	275	276	13,000	2,760
1998-04-14	277	277	275	275	8,000	2,750
1998-04-13	277	278	277	278	2,000	2,780
1998-04-08	270	270	270	270	5,000	2,700
1998-04-06	252	268	252	268	9,000	2,680
1998-04-03	251	251	250	250	11,000	2,500
1998-04-02	268	268	250	251	27,000	2,510
1998-04-01	274	275	266	270	13,000	2,700
1998-03-31	289	289	275	275	12,000	2,750
1998-03-30	300	300	290	290	3,000	2,900
1998-03-27	293	295	290	295	10,000	2,950
1998-03-26	300	300	290	295	13,000	2,950
1998-03-25	296	300	296	300	3,000	3,000
1998-03-24	300	300	300	300	14,000	3,000
1998-03-23	303	308	300	300	30,000	3,000
1998-03-20	303	303	303	303	13,000	3,030
1998-03-19	296	300	295	300	20,000	3,000
1998-03-18	303	303	303	303	2,000	3,030
1998-03-17	303	303	302	303	13,000	3,030
1998-03-16	300	300	291	291	8,000	2,910
1998-03-13	300	300	295	300	21,000	3,000
1998-03-12	300	301	300	300	8,000	3,000
1998-03-11	301	301	301	301	7,000	3,010
1998-03-10	304	304	300	300	12,000	3,000
1998-03-06	301	305	301	305	19,000	3,050
1998-03-05	301	310	301	310	7,000	3,100
1998-03-04	315	315	301	310	7,000	3,100
1998-03-03	326	326	321	321	12,000	3,210
1998-03-02	330	330	324	325	16,000	3,250
1998-02-27	317	321	316	321	18,000	3,210
1998-02-26	310	315	310	315	16,000	3,150
1998-02-25	311	320	310	310	13,000	3,100
1998-02-24	320	320	320	320	18,000	3,200
1998-02-23	320	320	320	320	16,000	3,200
1998-02-20	330	330	320	320	73,000	3,200
1998-02-19	330	330	330	330	64,000	3,300
1998-02-18	330	330	330	330	4,000	3,300
1998-02-17	330	330	330	330	2,000	3,300
1998-02-16	349	349	330	330	19,000	3,300
1998-02-13	360	360	340	350	42,000	3,500
1998-02-12	350	369	350	350	89,000	3,500
1998-02-10	340	345	328	345	15,000	3,450
1998-02-09	320	329	315	315	6,000	3,150
1998-02-06	300	300	300	300	17,000	3,000
1998-02-05	298	315	297	300	29,000	3,000
1998-02-04	325	330	298	300	32,000	3,000
1998-02-03	320	330	320	325	17,000	3,250
1998-02-02	310	310	310	310	7,000	3,100
1998-01-30	330	330	306	306	23,000	3,060
1998-01-29	350	361	300	300	62,000	3,000
1998-01-28	328	350	325	350	20,000	3,500
1998-01-27	321	330	315	315	34,000	3,150
1998-01-26	283	310	280	310	112,000	3,100
1998-01-23	281	282	279	282	28,000	2,820
1998-01-22	280	298	279	279	42,000	2,790
1998-01-21	270	279	269	279	60,000	2,790
1998-01-20	257	262	257	261	6,000	2,610
1998-01-19	252	260	252	256	39,000	2,560
1998-01-16	235	251	235	250	26,000	2,500
1998-01-14	250	250	240	240	10,000	2,400
1998-01-13	240	241	240	240	10,000	2,400
1998-01-12	250	250	250	250	4,000	2,500
1998-01-09	253	253	250	252	16,000	2,520
1998-01-08	251	253	251	253	5,000	2,530
1998-01-07	251	251	250	250	26,000	2,500
1998-01-06	250	250	250	250	10,000	2,500
1998-01-05	250	250	250	250	8,000	2,500

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

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

8844 (株)コスモスイニシア の時系列データ [1998年度]

8844 (株)コスモスイニシアの時系列データ [1998年度]