8844 (株)コスモスイニシア の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 560 | 599 | 560 | 599 | 18,000 | 5,990 |
| 1999-12-29 | 600 | 600 | 560 | 560 | 52,000 | 5,600 |
| 1999-12-28 | 590 | 600 | 580 | 600 | 36,000 | 6,000 |
| 1999-12-27 | 610 | 620 | 560 | 570 | 45,000 | 5,700 |
| 1999-12-24 | 520 | 590 | 520 | 590 | 109,000 | 5,900 |
| 1999-12-22 | 520 | 525 | 500 | 520 | 87,000 | 5,200 |
| 1999-12-21 | 551 | 560 | 530 | 530 | 59,000 | 5,300 |
| 1999-12-20 | 573 | 575 | 550 | 550 | 49,000 | 5,500 |
| 1999-12-17 | 575 | 580 | 570 | 573 | 56,000 | 5,730 |
| 1999-12-16 | 600 | 600 | 572 | 572 | 35,000 | 5,720 |
| 1999-12-15 | 572 | 610 | 572 | 610 | 19,000 | 6,100 |
| 1999-12-14 | 620 | 620 | 570 | 571 | 47,000 | 5,710 |
| 1999-12-13 | 625 | 628 | 610 | 620 | 32,000 | 6,200 |
| 1999-12-10 | 630 | 635 | 620 | 620 | 31,000 | 6,200 |
| 1999-12-09 | 600 | 610 | 590 | 590 | 41,000 | 5,900 |
| 1999-12-08 | 601 | 610 | 580 | 580 | 52,000 | 5,800 |
| 1999-12-07 | 623 | 623 | 600 | 600 | 54,000 | 6,000 |
| 1999-12-06 | 635 | 635 | 623 | 623 | 166,000 | 6,230 |
| 1999-12-03 | 640 | 650 | 630 | 630 | 36,000 | 6,300 |
| 1999-12-02 | 630 | 645 | 620 | 620 | 36,000 | 6,200 |
| 1999-12-01 | 621 | 645 | 621 | 630 | 21,000 | 6,300 |
| 1999-11-30 | 660 | 660 | 620 | 620 | 63,000 | 6,200 |
| 1999-11-29 | 695 | 695 | 655 | 660 | 37,000 | 6,600 |
| 1999-11-26 | 670 | 700 | 650 | 695 | 97,000 | 6,950 |
| 1999-11-25 | 602 | 650 | 601 | 620 | 54,000 | 6,200 |
| 1999-11-24 | 630 | 630 | 601 | 603 | 88,000 | 6,030 |
| 1999-11-22 | 680 | 682 | 631 | 631 | 76,000 | 6,310 |
| 1999-11-19 | 701 | 720 | 660 | 660 | 179,000 | 6,600 |
| 1999-11-18 | 790 | 790 | 700 | 700 | 155,000 | 7,000 |
| 1999-11-17 | 830 | 830 | 741 | 800 | 789,000 | 8,000 |
| 1999-11-16 | 730 | 730 | 730 | 730 | 102,000 | 7,300 |
| 1999-11-15 | 630 | 630 | 630 | 630 | 105,000 | 6,300 |
| 1999-11-12 | 530 | 545 | 510 | 530 | 91,000 | 5,300 |
| 1999-11-11 | 555 | 570 | 540 | 543 | 57,000 | 5,430 |
| 1999-11-10 | 552 | 552 | 534 | 550 | 81,000 | 5,500 |
| 1999-11-09 | 570 | 570 | 562 | 562 | 18,000 | 5,620 |
| 1999-11-08 | 600 | 600 | 575 | 576 | 28,000 | 5,760 |
| 1999-11-05 | 591 | 600 | 570 | 600 | 51,000 | 6,000 |
| 1999-11-04 | 610 | 610 | 591 | 591 | 43,000 | 5,910 |
| 1999-11-02 | 610 | 614 | 600 | 614 | 25,000 | 6,140 |
| 1999-11-01 | 608 | 618 | 608 | 615 | 8,000 | 6,150 |
| 1999-10-29 | 600 | 630 | 600 | 606 | 40,000 | 6,060 |
| 1999-10-28 | 617 | 617 | 600 | 605 | 25,000 | 6,050 |
| 1999-10-27 | 610 | 618 | 600 | 618 | 14,000 | 6,180 |
| 1999-10-26 | 621 | 621 | 610 | 612 | 28,000 | 6,120 |
| 1999-10-25 | 638 | 645 | 611 | 620 | 26,000 | 6,200 |
| 1999-10-22 | 629 | 640 | 616 | 638 | 22,000 | 6,380 |
| 1999-10-21 | 616 | 649 | 616 | 629 | 25,000 | 6,290 |
| 1999-10-20 | 610 | 648 | 610 | 615 | 36,000 | 6,150 |
| 1999-10-19 | 582 | 640 | 582 | 600 | 36,000 | 6,000 |
| 1999-10-18 | 610 | 610 | 570 | 580 | 48,000 | 5,800 |
| 1999-10-15 | 639 | 660 | 621 | 630 | 18,000 | 6,300 |
| 1999-10-14 | 660 | 662 | 620 | 620 | 42,000 | 6,200 |
| 1999-10-13 | 630 | 642 | 601 | 642 | 39,000 | 6,420 |
| 1999-10-12 | 655 | 655 | 630 | 630 | 33,000 | 6,300 |
| 1999-10-08 | 652 | 660 | 635 | 635 | 37,000 | 6,350 |
| 1999-10-07 | 631 | 650 | 631 | 650 | 15,000 | 6,500 |
| 1999-10-06 | 650 | 650 | 630 | 631 | 23,000 | 6,310 |
| 1999-10-05 | 670 | 670 | 631 | 665 | 23,000 | 6,650 |
| 1999-10-04 | 680 | 685 | 670 | 670 | 23,000 | 6,700 |
| 1999-10-01 | 640 | 700 | 630 | 680 | 51,000 | 6,800 |
| 1999-09-30 | 600 | 660 | 600 | 650 | 31,000 | 6,500 |
| 1999-09-29 | 630 | 635 | 605 | 606 | 43,000 | 6,060 |
| 1999-09-28 | 650 | 655 | 620 | 630 | 35,000 | 6,300 |
| 1999-09-27 | 661 | 690 | 650 | 650 | 29,000 | 6,500 |
| 1999-09-24 | 660 | 660 | 600 | 620 | 77,000 | 6,200 |
| 1999-09-22 | 700 | 704 | 651 | 660 | 63,000 | 6,600 |
| 1999-09-21 | 729 | 729 | 705 | 705 | 28,000 | 7,050 |
| 1999-09-20 | 716 | 730 | 716 | 730 | 26,000 | 7,300 |
| 1999-09-17 | 700 | 715 | 685 | 715 | 51,000 | 7,150 |
| 1999-09-16 | 735 | 735 | 705 | 710 | 60,000 | 7,100 |
| 1999-09-14 | 730 | 738 | 705 | 735 | 92,000 | 7,350 |
| 1999-09-13 | 770 | 770 | 712 | 721 | 109,000 | 7,210 |
| 1999-09-10 | 761 | 770 | 750 | 770 | 85,000 | 7,700 |
| 1999-09-09 | 797 | 810 | 761 | 762 | 68,000 | 7,620 |
| 1999-09-08 | 820 | 830 | 790 | 800 | 105,000 | 8,000 |
| 1999-09-07 | 800 | 850 | 790 | 812 | 225,000 | 8,120 |
| 1999-09-06 | 720 | 810 | 720 | 790 | 190,000 | 7,900 |
| 1999-09-03 | 708 | 720 | 708 | 720 | 32,000 | 7,200 |
| 1999-09-02 | 750 | 750 | 705 | 706 | 89,000 | 7,060 |
| 1999-09-01 | 754 | 762 | 731 | 755 | 47,000 | 7,550 |
| 1999-08-31 | 780 | 780 | 750 | 754 | 62,000 | 7,540 |
| 1999-08-30 | 735 | 740 | 730 | 740 | 21,000 | 7,400 |
| 1999-08-27 | 740 | 750 | 730 | 730 | 23,000 | 7,300 |
| 1999-08-26 | 750 | 751 | 731 | 740 | 68,000 | 7,400 |
| 1999-08-25 | 774 | 774 | 760 | 760 | 34,000 | 7,600 |
| 1999-08-24 | 761 | 780 | 760 | 775 | 51,000 | 7,750 |
| 1999-08-23 | 750 | 780 | 740 | 750 | 93,000 | 7,500 |
| 1999-08-20 | 730 | 750 | 725 | 750 | 37,000 | 7,500 |
| 1999-08-19 | 750 | 760 | 731 | 731 | 37,000 | 7,310 |
| 1999-08-18 | 750 | 780 | 750 | 765 | 36,000 | 7,650 |
| 1999-08-17 | 799 | 800 | 750 | 752 | 25,000 | 7,520 |
| 1999-08-16 | 780 | 799 | 762 | 789 | 30,000 | 7,890 |
| 1999-08-13 | 780 | 799 | 740 | 760 | 26,000 | 7,600 |
| 1999-08-12 | 763 | 780 | 761 | 779 | 16,000 | 7,790 |
| 1999-08-11 | 760 | 800 | 760 | 760 | 14,000 | 7,600 |
| 1999-08-10 | 760 | 768 | 720 | 768 | 49,000 | 7,680 |
| 1999-08-09 | 730 | 780 | 730 | 780 | 24,000 | 7,800 |
| 1999-08-06 | 720 | 780 | 718 | 780 | 96,000 | 7,800 |
| 1999-08-05 | 750 | 771 | 691 | 691 | 126,000 | 6,910 |
| 1999-08-04 | 810 | 810 | 771 | 771 | 57,000 | 7,710 |
| 1999-08-03 | 834 | 835 | 799 | 820 | 101,000 | 8,200 |
| 1999-08-02 | 850 | 850 | 821 | 840 | 82,000 | 8,400 |
| 1999-07-30 | 880 | 889 | 848 | 850 | 56,000 | 8,500 |
| 1999-07-29 | 850 | 899 | 837 | 871 | 114,000 | 8,710 |
| 1999-07-28 | 880 | 880 | 850 | 851 | 72,000 | 8,510 |
| 1999-07-27 | 888 | 888 | 850 | 870 | 79,000 | 8,700 |
| 1999-07-26 | 891 | 900 | 871 | 898 | 49,000 | 8,980 |
| 1999-07-23 | 887 | 907 | 835 | 900 | 208,000 | 9,000 |
| 1999-07-22 | 972 | 990 | 889 | 907 | 171,000 | 9,070 |
| 1999-07-21 | 1,010 | 1,010 | 960 | 969 | 207,000 | 9,690 |
| 1999-07-19 | 1,020 | 1,090 | 990 | 1,020 | 509,000 | 10,200 |
| 1999-07-16 | 950 | 1,020 | 950 | 1,000 | 829,000 | 10,000 |
| 1999-07-15 | 860 | 925 | 860 | 913 | 689,000 | 9,130 |
| 1999-07-14 | 851 | 860 | 820 | 825 | 396,000 | 8,250 |
| 1999-07-13 | 790 | 850 | 790 | 850 | 603,000 | 8,500 |
| 1999-07-12 | 740 | 775 | 740 | 770 | 41,000 | 7,700 |
| 1999-07-09 | 760 | 760 | 730 | 740 | 80,000 | 7,400 |
| 1999-07-08 | 794 | 794 | 730 | 750 | 80,000 | 7,500 |
| 1999-07-07 | 750 | 800 | 750 | 800 | 268,000 | 8,000 |
| 1999-07-06 | 710 | 760 | 710 | 750 | 181,000 | 7,500 |
| 1999-07-05 | 760 | 760 | 705 | 705 | 96,000 | 7,050 |
| 1999-07-02 | 760 | 760 | 726 | 750 | 125,000 | 7,500 |
| 1999-07-01 | 760 | 780 | 740 | 760 | 188,000 | 7,600 |
| 1999-06-30 | 740 | 770 | 736 | 760 | 143,000 | 7,600 |
| 1999-06-29 | 745 | 770 | 735 | 740 | 96,000 | 7,400 |
| 1999-06-28 | 756 | 770 | 730 | 750 | 87,000 | 7,500 |
| 1999-06-25 | 730 | 800 | 719 | 745 | 215,000 | 7,450 |
| 1999-06-24 | 790 | 810 | 729 | 729 | 546,000 | 7,290 |
| 1999-06-23 | 685 | 770 | 680 | 770 | 964,000 | 7,700 |
| 1999-06-22 | 629 | 685 | 605 | 685 | 671,000 | 6,850 |
| 1999-06-21 | 550 | 600 | 550 | 599 | 172,000 | 5,990 |
| 1999-06-18 | 542 | 550 | 531 | 550 | 93,000 | 5,500 |
| 1999-06-17 | 550 | 557 | 538 | 540 | 43,000 | 5,400 |
| 1999-06-16 | 532 | 560 | 532 | 550 | 20,000 | 5,500 |
| 1999-06-15 | 550 | 560 | 530 | 530 | 31,000 | 5,300 |
| 1999-06-14 | 560 | 560 | 551 | 551 | 10,000 | 5,510 |
| 1999-06-11 | 550 | 570 | 525 | 530 | 50,000 | 5,300 |
| 1999-06-10 | 540 | 550 | 526 | 550 | 43,000 | 5,500 |
| 1999-06-09 | 560 | 560 | 529 | 545 | 32,000 | 5,450 |
| 1999-06-08 | 561 | 561 | 550 | 560 | 58,000 | 5,600 |
| 1999-06-07 | 570 | 570 | 550 | 560 | 36,000 | 5,600 |
| 1999-06-04 | 545 | 575 | 545 | 560 | 63,000 | 5,600 |
| 1999-06-03 | 545 | 549 | 537 | 545 | 20,000 | 5,450 |
| 1999-06-02 | 526 | 545 | 526 | 545 | 61,000 | 5,450 |
| 1999-06-01 | 509 | 536 | 509 | 525 | 62,000 | 5,250 |
| 1999-05-31 | 510 | 511 | 496 | 509 | 22,000 | 5,090 |
| 1999-05-28 | 510 | 511 | 490 | 511 | 65,000 | 5,110 |
| 1999-05-27 | 520 | 541 | 517 | 520 | 52,000 | 5,200 |
| 1999-05-26 | 531 | 531 | 502 | 511 | 49,000 | 5,110 |
| 1999-05-25 | 552 | 552 | 530 | 546 | 60,000 | 5,460 |
| 1999-05-24 | 571 | 571 | 550 | 552 | 33,000 | 5,520 |
| 1999-05-21 | 591 | 598 | 560 | 584 | 46,000 | 5,840 |
| 1999-05-20 | 540 | 598 | 540 | 598 | 58,000 | 5,980 |
| 1999-05-19 | 581 | 581 | 545 | 545 | 66,000 | 5,450 |
| 1999-05-18 | 598 | 598 | 560 | 581 | 51,000 | 5,810 |
| 1999-05-17 | 600 | 604 | 580 | 598 | 49,000 | 5,980 |
| 1999-05-14 | 602 | 610 | 600 | 600 | 86,000 | 6,000 |
| 1999-05-13 | 610 | 618 | 602 | 602 | 73,000 | 6,020 |
| 1999-05-12 | 625 | 634 | 595 | 606 | 177,000 | 6,060 |
| 1999-05-11 | 565 | 646 | 565 | 634 | 576,000 | 6,340 |
| 1999-05-10 | 568 | 568 | 546 | 546 | 48,000 | 5,460 |
| 1999-05-07 | 574 | 575 | 545 | 545 | 62,000 | 5,450 |
| 1999-05-06 | 590 | 590 | 562 | 575 | 66,000 | 5,750 |
| 1999-04-30 | 595 | 595 | 565 | 590 | 55,000 | 5,900 |
| 1999-04-28 | 591 | 598 | 576 | 595 | 89,000 | 5,950 |
| 1999-04-27 | 604 | 608 | 585 | 590 | 157,000 | 5,900 |
| 1999-04-26 | 571 | 610 | 571 | 604 | 473,000 | 6,040 |
| 1999-04-23 | 536 | 570 | 535 | 569 | 373,000 | 5,690 |
| 1999-04-22 | 485 | 526 | 480 | 526 | 81,000 | 5,260 |
| 1999-04-21 | 480 | 505 | 480 | 485 | 84,000 | 4,850 |
| 1999-04-20 | 500 | 500 | 450 | 476 | 194,000 | 4,760 |
| 1999-04-19 | 535 | 545 | 520 | 520 | 108,000 | 5,200 |
| 1999-04-16 | 529 | 535 | 520 | 535 | 102,000 | 5,350 |
| 1999-04-15 | 531 | 531 | 520 | 529 | 91,000 | 5,290 |
| 1999-04-14 | 549 | 550 | 520 | 530 | 106,000 | 5,300 |
| 1999-04-13 | 570 | 574 | 537 | 550 | 95,000 | 5,500 |
| 1999-04-12 | 537 | 579 | 537 | 569 | 212,000 | 5,690 |
| 1999-04-09 | 510 | 540 | 510 | 530 | 141,000 | 5,300 |
| 1999-04-08 | 510 | 525 | 504 | 507 | 117,000 | 5,070 |
| 1999-04-07 | 508 | 535 | 500 | 508 | 204,000 | 5,080 |
| 1999-04-06 | 530 | 550 | 490 | 510 | 469,000 | 5,100 |
| 1999-04-05 | 460 | 530 | 460 | 510 | 458,000 | 5,100 |
| 1999-04-02 | 404 | 480 | 403 | 450 | 408,000 | 4,500 |
| 1999-04-01 | 380 | 410 | 380 | 401 | 147,000 | 4,010 |
| 1999-03-31 | 390 | 395 | 375 | 380 | 59,000 | 3,800 |
| 1999-03-30 | 400 | 405 | 365 | 380 | 110,000 | 3,800 |
| 1999-03-29 | 415 | 419 | 380 | 390 | 261,000 | 3,900 |
| 1999-03-26 | 357 | 420 | 357 | 420 | 434,000 | 4,200 |
| 1999-03-25 | 360 | 365 | 337 | 349 | 435,000 | 3,490 |
| 1999-03-24 | 319 | 368 | 315 | 350 | 432,000 | 3,500 |
| 1999-03-23 | 290 | 325 | 290 | 300 | 270,000 | 3,000 |
| 1999-03-19 | 300 | 300 | 280 | 285 | 220,000 | 2,850 |
| 1999-03-18 | 315 | 323 | 300 | 300 | 125,000 | 3,000 |
| 1999-03-17 | 321 | 325 | 310 | 315 | 144,000 | 3,150 |
| 1999-03-16 | 340 | 348 | 301 | 328 | 373,000 | 3,280 |
| 1999-03-15 | 280 | 339 | 275 | 325 | 519,000 | 3,250 |
| 1999-03-12 | 256 | 264 | 255 | 260 | 127,000 | 2,600 |
| 1999-03-11 | 259 | 259 | 241 | 241 | 45,000 | 2,410 |
| 1999-03-10 | 240 | 255 | 240 | 254 | 85,000 | 2,540 |
| 1999-03-09 | 235 | 240 | 235 | 235 | 25,000 | 2,350 |
| 1999-03-08 | 240 | 240 | 235 | 235 | 18,000 | 2,350 |
| 1999-03-05 | 231 | 235 | 231 | 235 | 8,000 | 2,350 |
| 1999-03-04 | 240 | 240 | 230 | 230 | 16,000 | 2,300 |
| 1999-03-03 | 247 | 247 | 240 | 240 | 23,000 | 2,400 |
| 1999-03-02 | 260 | 260 | 243 | 246 | 18,000 | 2,460 |
| 1999-03-01 | 245 | 259 | 243 | 259 | 9,000 | 2,590 |
| 1999-02-26 | 246 | 250 | 241 | 243 | 13,000 | 2,430 |
| 1999-02-25 | 250 | 250 | 246 | 246 | 21,000 | 2,460 |
| 1999-02-24 | 255 | 260 | 246 | 246 | 21,000 | 2,460 |
| 1999-02-23 | 250 | 260 | 245 | 245 | 32,000 | 2,450 |
| 1999-02-22 | 240 | 255 | 240 | 244 | 34,000 | 2,440 |
| 1999-02-19 | 265 | 265 | 238 | 238 | 42,000 | 2,380 |
| 1999-02-18 | 250 | 275 | 250 | 265 | 73,000 | 2,650 |
| 1999-02-17 | 252 | 252 | 248 | 250 | 45,000 | 2,500 |
| 1999-02-16 | 275 | 285 | 250 | 250 | 98,000 | 2,500 |
| 1999-02-15 | 210 | 276 | 210 | 275 | 266,000 | 2,750 |
| 1999-02-12 | 210 | 210 | 209 | 210 | 19,000 | 2,100 |
| 1999-02-10 | 225 | 225 | 202 | 202 | 20,000 | 2,020 |
| 1999-02-09 | 210 | 224 | 210 | 224 | 5,000 | 2,240 |
| 1999-02-08 | 205 | 205 | 200 | 200 | 31,000 | 2,000 |
| 1999-02-05 | 209 | 209 | 205 | 205 | 6,000 | 2,050 |
| 1999-02-04 | 205 | 209 | 202 | 209 | 13,000 | 2,090 |
| 1999-02-03 | 210 | 210 | 206 | 209 | 11,000 | 2,090 |
| 1999-02-02 | 226 | 226 | 200 | 200 | 12,000 | 2,000 |
| 1999-02-01 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1999-01-29 | 230 | 230 | 216 | 230 | 40,000 | 2,300 |
| 1999-01-28 | 216 | 240 | 216 | 221 | 74,000 | 2,210 |
| 1999-01-27 | 214 | 220 | 214 | 215 | 35,000 | 2,150 |
| 1999-01-26 | 205 | 215 | 200 | 215 | 81,000 | 2,150 |
| 1999-01-25 | 201 | 204 | 201 | 204 | 37,000 | 2,040 |
| 1999-01-22 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 1999-01-21 | 200 | 200 | 200 | 200 | 24,000 | 2,000 |
| 1999-01-20 | 197 | 200 | 197 | 198 | 15,000 | 1,980 |
| 1999-01-19 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1999-01-18 | 199 | 200 | 197 | 197 | 6,000 | 1,970 |
| 1999-01-14 | 195 | 199 | 195 | 196 | 6,000 | 1,960 |
| 1999-01-13 | 200 | 200 | 195 | 195 | 19,000 | 1,950 |
| 1999-01-12 | 202 | 203 | 202 | 203 | 19,000 | 2,030 |
| 1999-01-11 | 204 | 204 | 202 | 202 | 5,000 | 2,020 |
| 1999-01-08 | 205 | 205 | 204 | 204 | 7,000 | 2,040 |
| 1999-01-07 | 205 | 210 | 204 | 210 | 7,000 | 2,100 |
| 1999-01-06 | 205 | 205 | 196 | 205 | 22,000 | 2,050 |
| 1999-01-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-01-04 | 204 | 205 | 204 | 204 | 3,000 | 2,040 |
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
