8844 (株)コスモスイニシア の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 395 | 405 | 395 | 400 | 6,000 | 4,000 |
| 2000-12-28 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 2000-12-27 | 410 | 417 | 400 | 417 | 16,000 | 4,170 |
| 2000-12-26 | 405 | 410 | 405 | 406 | 7,000 | 4,060 |
| 2000-12-25 | 400 | 410 | 399 | 410 | 30,000 | 4,100 |
| 2000-12-22 | 370 | 399 | 370 | 385 | 28,000 | 3,850 |
| 2000-12-21 | 400 | 400 | 361 | 370 | 58,000 | 3,700 |
| 2000-12-20 | 415 | 415 | 400 | 405 | 20,000 | 4,050 |
| 2000-12-19 | 423 | 423 | 420 | 420 | 31,000 | 4,200 |
| 2000-12-18 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2000-12-15 | 432 | 432 | 421 | 421 | 12,000 | 4,210 |
| 2000-12-14 | 430 | 432 | 426 | 432 | 8,000 | 4,320 |
| 2000-12-13 | 431 | 431 | 427 | 427 | 6,000 | 4,270 |
| 2000-12-12 | 425 | 440 | 425 | 438 | 45,000 | 4,380 |
| 2000-12-11 | 422 | 429 | 421 | 429 | 4,000 | 4,290 |
| 2000-12-08 | 430 | 430 | 420 | 425 | 14,000 | 4,250 |
| 2000-12-07 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 2000-12-06 | 435 | 435 | 420 | 429 | 10,000 | 4,290 |
| 2000-12-05 | 434 | 450 | 420 | 420 | 28,000 | 4,200 |
| 2000-12-04 | 431 | 431 | 430 | 431 | 8,000 | 4,310 |
| 2000-12-01 | 426 | 430 | 420 | 420 | 23,000 | 4,200 |
| 2000-11-30 | 424 | 440 | 424 | 440 | 6,000 | 4,400 |
| 2000-11-29 | 440 | 440 | 435 | 435 | 12,000 | 4,350 |
| 2000-11-28 | 480 | 480 | 444 | 444 | 26,000 | 4,440 |
| 2000-11-27 | 415 | 485 | 415 | 482 | 49,000 | 4,820 |
| 2000-11-24 | 415 | 416 | 401 | 405 | 21,000 | 4,050 |
| 2000-11-22 | 425 | 425 | 415 | 415 | 14,000 | 4,150 |
| 2000-11-21 | 422 | 422 | 420 | 420 | 13,000 | 4,200 |
| 2000-11-20 | 422 | 422 | 420 | 421 | 18,000 | 4,210 |
| 2000-11-17 | 426 | 430 | 425 | 427 | 9,000 | 4,270 |
| 2000-11-16 | 422 | 430 | 422 | 430 | 3,000 | 4,300 |
| 2000-11-15 | 424 | 425 | 420 | 422 | 18,000 | 4,220 |
| 2000-11-14 | 430 | 430 | 420 | 420 | 12,000 | 4,200 |
| 2000-11-13 | 431 | 431 | 421 | 421 | 6,000 | 4,210 |
| 2000-11-10 | 431 | 431 | 430 | 431 | 5,000 | 4,310 |
| 2000-11-09 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 2000-11-08 | 431 | 431 | 429 | 429 | 11,000 | 4,290 |
| 2000-11-07 | 430 | 440 | 430 | 431 | 6,000 | 4,310 |
| 2000-11-06 | 441 | 460 | 435 | 435 | 17,000 | 4,350 |
| 2000-11-01 | 442 | 442 | 437 | 440 | 13,000 | 4,400 |
| 2000-10-31 | 437 | 442 | 410 | 442 | 27,000 | 4,420 |
| 2000-10-30 | 430 | 430 | 421 | 424 | 12,000 | 4,240 |
| 2000-10-27 | 430 | 435 | 421 | 421 | 9,000 | 4,210 |
| 2000-10-26 | 430 | 430 | 420 | 420 | 17,000 | 4,200 |
| 2000-10-25 | 433 | 436 | 421 | 432 | 18,000 | 4,320 |
| 2000-10-24 | 435 | 438 | 431 | 433 | 21,000 | 4,330 |
| 2000-10-23 | 441 | 450 | 436 | 436 | 13,000 | 4,360 |
| 2000-10-20 | 450 | 455 | 440 | 441 | 26,000 | 4,410 |
| 2000-10-19 | 460 | 460 | 431 | 445 | 29,000 | 4,450 |
| 2000-10-18 | 475 | 475 | 455 | 460 | 8,000 | 4,600 |
| 2000-10-17 | 468 | 475 | 468 | 475 | 13,000 | 4,750 |
| 2000-10-16 | 464 | 467 | 464 | 467 | 6,000 | 4,670 |
| 2000-10-13 | 450 | 470 | 450 | 465 | 26,000 | 4,650 |
| 2000-10-12 | 436 | 460 | 430 | 451 | 25,000 | 4,510 |
| 2000-10-11 | 470 | 470 | 440 | 440 | 41,000 | 4,400 |
| 2000-10-10 | 490 | 490 | 475 | 475 | 14,000 | 4,750 |
| 2000-10-06 | 500 | 500 | 481 | 490 | 20,000 | 4,900 |
| 2000-10-05 | 530 | 530 | 490 | 500 | 58,000 | 5,000 |
| 2000-10-04 | 510 | 560 | 510 | 530 | 118,000 | 5,300 |
| 2000-10-03 | 470 | 520 | 470 | 502 | 48,000 | 5,020 |
| 2000-10-02 | 449 | 470 | 440 | 468 | 28,000 | 4,680 |
| 2000-09-29 | 430 | 475 | 430 | 451 | 33,000 | 4,510 |
| 2000-09-28 | 430 | 430 | 420 | 421 | 8,000 | 4,210 |
| 2000-09-27 | 430 | 430 | 410 | 411 | 7,000 | 4,110 |
| 2000-09-26 | 410 | 413 | 409 | 409 | 13,000 | 4,090 |
| 2000-09-25 | 420 | 420 | 413 | 413 | 27,000 | 4,130 |
| 2000-09-22 | 428 | 428 | 423 | 425 | 23,000 | 4,250 |
| 2000-09-21 | 429 | 435 | 420 | 425 | 15,000 | 4,250 |
| 2000-09-20 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 2000-09-19 | 425 | 425 | 420 | 425 | 12,000 | 4,250 |
| 2000-09-18 | 430 | 430 | 422 | 422 | 8,000 | 4,220 |
| 2000-09-14 | 431 | 432 | 422 | 431 | 16,000 | 4,310 |
| 2000-09-13 | 421 | 435 | 421 | 435 | 2,000 | 4,350 |
| 2000-09-12 | 438 | 438 | 423 | 423 | 21,000 | 4,230 |
| 2000-09-11 | 440 | 440 | 438 | 438 | 2,000 | 4,380 |
| 2000-09-08 | 439 | 440 | 433 | 433 | 27,000 | 4,330 |
| 2000-09-07 | 435 | 439 | 435 | 436 | 6,000 | 4,360 |
| 2000-09-06 | 439 | 440 | 432 | 432 | 18,000 | 4,320 |
| 2000-09-05 | 440 | 440 | 435 | 440 | 8,000 | 4,400 |
| 2000-09-04 | 441 | 441 | 431 | 440 | 7,000 | 4,400 |
| 2000-09-01 | 451 | 455 | 430 | 440 | 17,000 | 4,400 |
| 2000-08-31 | 452 | 455 | 450 | 451 | 14,000 | 4,510 |
| 2000-08-30 | 455 | 455 | 450 | 452 | 4,000 | 4,520 |
| 2000-08-29 | 460 | 460 | 451 | 455 | 20,000 | 4,550 |
| 2000-08-28 | 470 | 470 | 460 | 460 | 11,000 | 4,600 |
| 2000-08-25 | 466 | 470 | 463 | 470 | 12,000 | 4,700 |
| 2000-08-24 | 461 | 470 | 461 | 463 | 14,000 | 4,630 |
| 2000-08-23 | 461 | 462 | 461 | 461 | 7,000 | 4,610 |
| 2000-08-22 | 474 | 474 | 461 | 461 | 14,000 | 4,610 |
| 2000-08-21 | 471 | 473 | 466 | 466 | 10,000 | 4,660 |
| 2000-08-18 | 485 | 485 | 473 | 475 | 11,000 | 4,750 |
| 2000-08-17 | 482 | 485 | 475 | 485 | 9,000 | 4,850 |
| 2000-08-16 | 509 | 509 | 480 | 483 | 8,000 | 4,830 |
| 2000-08-15 | 465 | 515 | 465 | 475 | 25,000 | 4,750 |
| 2000-08-14 | 455 | 465 | 455 | 465 | 3,000 | 4,650 |
| 2000-08-11 | 453 | 453 | 452 | 452 | 2,000 | 4,520 |
| 2000-08-10 | 451 | 456 | 451 | 451 | 8,000 | 4,510 |
| 2000-08-09 | 460 | 462 | 450 | 460 | 16,000 | 4,600 |
| 2000-08-08 | 465 | 470 | 463 | 463 | 23,000 | 4,630 |
| 2000-08-07 | 487 | 487 | 461 | 466 | 9,000 | 4,660 |
| 2000-08-04 | 461 | 470 | 457 | 457 | 17,000 | 4,570 |
| 2000-08-03 | 473 | 474 | 462 | 462 | 20,000 | 4,620 |
| 2000-08-02 | 472 | 481 | 472 | 472 | 22,000 | 4,720 |
| 2000-08-01 | 465 | 471 | 460 | 471 | 29,000 | 4,710 |
| 2000-07-31 | 489 | 489 | 460 | 460 | 15,000 | 4,600 |
| 2000-07-28 | 490 | 499 | 490 | 490 | 15,000 | 4,900 |
| 2000-07-27 | 520 | 520 | 490 | 491 | 26,000 | 4,910 |
| 2000-07-26 | 505 | 519 | 505 | 515 | 18,000 | 5,150 |
| 2000-07-25 | 495 | 499 | 491 | 498 | 24,000 | 4,980 |
| 2000-07-24 | 510 | 515 | 480 | 499 | 18,000 | 4,990 |
| 2000-07-21 | 525 | 530 | 510 | 510 | 21,000 | 5,100 |
| 2000-07-19 | 519 | 528 | 510 | 515 | 20,000 | 5,150 |
| 2000-07-18 | 545 | 545 | 510 | 540 | 38,000 | 5,400 |
| 2000-07-17 | 550 | 574 | 540 | 550 | 56,000 | 5,500 |
| 2000-07-14 | 566 | 569 | 548 | 550 | 29,000 | 5,500 |
| 2000-07-13 | 589 | 590 | 555 | 560 | 64,000 | 5,600 |
| 2000-07-12 | 526 | 600 | 526 | 597 | 108,000 | 5,970 |
| 2000-07-11 | 516 | 526 | 506 | 526 | 43,000 | 5,260 |
| 2000-07-10 | 522 | 525 | 520 | 520 | 10,000 | 5,200 |
| 2000-07-07 | 510 | 516 | 510 | 516 | 17,000 | 5,160 |
| 2000-07-06 | 517 | 518 | 510 | 510 | 18,000 | 5,100 |
| 2000-07-05 | 535 | 540 | 505 | 515 | 40,000 | 5,150 |
| 2000-07-04 | 523 | 537 | 523 | 534 | 50,000 | 5,340 |
| 2000-07-03 | 524 | 534 | 521 | 521 | 17,000 | 5,210 |
| 2000-06-30 | 526 | 526 | 505 | 525 | 33,000 | 5,250 |
| 2000-06-29 | 530 | 535 | 521 | 521 | 32,000 | 5,210 |
| 2000-06-28 | 512 | 535 | 512 | 530 | 52,000 | 5,300 |
| 2000-06-27 | 500 | 510 | 495 | 500 | 60,000 | 5,000 |
| 2000-06-26 | 470 | 499 | 461 | 499 | 30,000 | 4,990 |
| 2000-06-23 | 455 | 465 | 455 | 465 | 35,000 | 4,650 |
| 2000-06-22 | 446 | 455 | 440 | 455 | 44,000 | 4,550 |
| 2000-06-21 | 436 | 447 | 435 | 447 | 8,000 | 4,470 |
| 2000-06-20 | 450 | 451 | 433 | 433 | 26,000 | 4,330 |
| 2000-06-19 | 470 | 470 | 445 | 450 | 9,000 | 4,500 |
| 2000-06-16 | 460 | 470 | 460 | 470 | 4,000 | 4,700 |
| 2000-06-15 | 463 | 463 | 460 | 460 | 7,000 | 4,600 |
| 2000-06-14 | 465 | 465 | 450 | 450 | 12,000 | 4,500 |
| 2000-06-13 | 460 | 460 | 454 | 460 | 9,000 | 4,600 |
| 2000-06-12 | 470 | 470 | 459 | 459 | 15,000 | 4,590 |
| 2000-06-09 | 490 | 490 | 471 | 471 | 18,000 | 4,710 |
| 2000-06-08 | 490 | 490 | 489 | 489 | 4,000 | 4,890 |
| 2000-06-07 | 476 | 489 | 476 | 489 | 6,000 | 4,890 |
| 2000-06-06 | 481 | 490 | 480 | 490 | 23,000 | 4,900 |
| 2000-06-05 | 495 | 495 | 470 | 480 | 44,000 | 4,800 |
| 2000-06-02 | 440 | 495 | 440 | 465 | 57,000 | 4,650 |
| 2000-06-01 | 431 | 436 | 430 | 435 | 19,000 | 4,350 |
| 2000-05-31 | 443 | 443 | 430 | 430 | 25,000 | 4,300 |
| 2000-05-30 | 421 | 435 | 420 | 435 | 10,000 | 4,350 |
| 2000-05-29 | 440 | 445 | 420 | 420 | 30,000 | 4,200 |
| 2000-05-26 | 400 | 410 | 400 | 410 | 28,000 | 4,100 |
| 2000-05-25 | 391 | 391 | 385 | 390 | 19,000 | 3,900 |
| 2000-05-24 | 400 | 401 | 390 | 390 | 58,000 | 3,900 |
| 2000-05-23 | 405 | 410 | 400 | 406 | 28,000 | 4,060 |
| 2000-05-22 | 434 | 434 | 405 | 405 | 31,000 | 4,050 |
| 2000-05-19 | 440 | 441 | 432 | 435 | 21,000 | 4,350 |
| 2000-05-18 | 441 | 442 | 440 | 440 | 11,000 | 4,400 |
| 2000-05-17 | 440 | 445 | 440 | 440 | 11,000 | 4,400 |
| 2000-05-16 | 436 | 440 | 435 | 437 | 16,000 | 4,370 |
| 2000-05-15 | 436 | 440 | 430 | 432 | 10,000 | 4,320 |
| 2000-05-12 | 440 | 440 | 435 | 436 | 20,000 | 4,360 |
| 2000-05-11 | 438 | 440 | 435 | 440 | 61,000 | 4,400 |
| 2000-05-10 | 445 | 445 | 440 | 440 | 28,000 | 4,400 |
| 2000-05-09 | 440 | 447 | 440 | 445 | 25,000 | 4,450 |
| 2000-05-08 | 455 | 455 | 430 | 440 | 48,000 | 4,400 |
| 2000-05-02 | 460 | 460 | 452 | 453 | 20,000 | 4,530 |
| 2000-05-01 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2000-04-28 | 460 | 460 | 452 | 460 | 10,000 | 4,600 |
| 2000-04-27 | 455 | 460 | 453 | 455 | 11,000 | 4,550 |
| 2000-04-26 | 465 | 465 | 451 | 455 | 15,000 | 4,550 |
| 2000-04-25 | 470 | 470 | 465 | 465 | 15,000 | 4,650 |
| 2000-04-24 | 460 | 469 | 460 | 469 | 12,000 | 4,690 |
| 2000-04-21 | 455 | 457 | 451 | 454 | 29,000 | 4,540 |
| 2000-04-20 | 460 | 460 | 450 | 455 | 34,000 | 4,550 |
| 2000-04-19 | 465 | 470 | 455 | 455 | 36,000 | 4,550 |
| 2000-04-18 | 465 | 470 | 460 | 465 | 59,000 | 4,650 |
| 2000-04-17 | 480 | 480 | 450 | 450 | 91,000 | 4,500 |
| 2000-04-14 | 499 | 515 | 495 | 515 | 23,000 | 5,150 |
| 2000-04-13 | 528 | 530 | 495 | 500 | 81,000 | 5,000 |
| 2000-04-12 | 500 | 520 | 495 | 520 | 56,000 | 5,200 |
| 2000-04-11 | 491 | 500 | 491 | 500 | 25,000 | 5,000 |
| 2000-04-10 | 460 | 489 | 460 | 489 | 13,000 | 4,890 |
| 2000-04-07 | 480 | 490 | 460 | 460 | 19,000 | 4,600 |
| 2000-04-06 | 500 | 520 | 490 | 490 | 69,000 | 4,900 |
| 2000-04-05 | 484 | 500 | 480 | 500 | 31,000 | 5,000 |
| 2000-04-04 | 486 | 486 | 481 | 482 | 11,000 | 4,820 |
| 2000-04-03 | 500 | 500 | 486 | 486 | 28,000 | 4,860 |
| 2000-03-31 | 497 | 505 | 497 | 505 | 11,000 | 5,050 |
| 2000-03-30 | 505 | 520 | 490 | 491 | 19,000 | 4,910 |
| 2000-03-29 | 486 | 505 | 485 | 505 | 21,000 | 5,050 |
| 2000-03-28 | 457 | 485 | 457 | 485 | 10,000 | 4,850 |
| 2000-03-27 | 480 | 480 | 450 | 456 | 102,000 | 4,560 |
| 2000-03-24 | 533 | 533 | 500 | 501 | 17,000 | 5,010 |
| 2000-03-23 | 495 | 534 | 495 | 534 | 58,000 | 5,340 |
| 2000-03-22 | 497 | 505 | 491 | 495 | 47,000 | 4,950 |
| 2000-03-21 | 507 | 507 | 495 | 495 | 34,000 | 4,950 |
| 2000-03-17 | 495 | 508 | 495 | 508 | 53,000 | 5,080 |
| 2000-03-16 | 503 | 510 | 490 | 490 | 61,000 | 4,900 |
| 2000-03-15 | 501 | 506 | 501 | 504 | 13,000 | 5,040 |
| 2000-03-14 | 500 | 535 | 500 | 501 | 30,000 | 5,010 |
| 2000-03-13 | 510 | 511 | 480 | 480 | 85,000 | 4,800 |
| 2000-03-10 | 530 | 550 | 510 | 540 | 36,000 | 5,400 |
| 2000-03-09 | 530 | 540 | 515 | 540 | 19,000 | 5,400 |
| 2000-03-08 | 506 | 520 | 506 | 510 | 45,000 | 5,100 |
| 2000-03-07 | 531 | 531 | 505 | 506 | 79,000 | 5,060 |
| 2000-03-06 | 550 | 555 | 531 | 531 | 33,000 | 5,310 |
| 2000-03-03 | 560 | 560 | 540 | 550 | 37,000 | 5,500 |
| 2000-03-02 | 600 | 605 | 540 | 555 | 64,000 | 5,550 |
| 2000-03-01 | 520 | 600 | 515 | 596 | 37,000 | 5,960 |
| 2000-02-29 | 516 | 516 | 510 | 510 | 37,000 | 5,100 |
| 2000-02-28 | 500 | 525 | 500 | 516 | 32,000 | 5,160 |
| 2000-02-25 | 520 | 520 | 501 | 502 | 52,000 | 5,020 |
| 2000-02-24 | 530 | 530 | 515 | 515 | 43,000 | 5,150 |
| 2000-02-23 | 530 | 535 | 525 | 526 | 45,000 | 5,260 |
| 2000-02-22 | 545 | 545 | 526 | 530 | 30,000 | 5,300 |
| 2000-02-21 | 530 | 545 | 527 | 545 | 54,000 | 5,450 |
| 2000-02-18 | 545 | 550 | 531 | 531 | 60,000 | 5,310 |
| 2000-02-17 | 550 | 556 | 541 | 541 | 62,000 | 5,410 |
| 2000-02-16 | 559 | 559 | 532 | 555 | 28,000 | 5,550 |
| 2000-02-15 | 589 | 589 | 530 | 560 | 30,000 | 5,600 |
| 2000-02-14 | 585 | 591 | 580 | 590 | 83,000 | 5,900 |
| 2000-02-10 | 585 | 595 | 585 | 595 | 53,000 | 5,950 |
| 2000-02-09 | 590 | 590 | 583 | 584 | 22,000 | 5,840 |
| 2000-02-08 | 600 | 600 | 580 | 590 | 34,000 | 5,900 |
| 2000-02-07 | 620 | 620 | 600 | 600 | 50,000 | 6,000 |
| 2000-02-04 | 590 | 625 | 590 | 620 | 147,000 | 6,200 |
| 2000-02-03 | 591 | 600 | 579 | 585 | 49,000 | 5,850 |
| 2000-02-02 | 580 | 591 | 580 | 591 | 24,000 | 5,910 |
| 2000-02-01 | 579 | 580 | 570 | 580 | 34,000 | 5,800 |
| 2000-01-31 | 582 | 585 | 580 | 580 | 34,000 | 5,800 |
| 2000-01-28 | 570 | 571 | 565 | 571 | 24,000 | 5,710 |
| 2000-01-27 | 570 | 571 | 562 | 565 | 48,000 | 5,650 |
| 2000-01-26 | 580 | 580 | 563 | 563 | 22,000 | 5,630 |
| 2000-01-25 | 562 | 586 | 560 | 580 | 31,000 | 5,800 |
| 2000-01-24 | 589 | 589 | 562 | 562 | 35,000 | 5,620 |
| 2000-01-21 | 610 | 610 | 590 | 590 | 29,000 | 5,900 |
| 2000-01-20 | 608 | 610 | 590 | 590 | 68,000 | 5,900 |
| 2000-01-19 | 625 | 625 | 591 | 592 | 23,000 | 5,920 |
| 2000-01-18 | 650 | 650 | 625 | 626 | 32,000 | 6,260 |
| 2000-01-17 | 667 | 667 | 617 | 625 | 59,000 | 6,250 |
| 2000-01-14 | 690 | 690 | 590 | 617 | 81,000 | 6,170 |
| 2000-01-13 | 570 | 670 | 570 | 660 | 208,000 | 6,600 |
| 2000-01-12 | 580 | 580 | 551 | 570 | 68,000 | 5,700 |
| 2000-01-11 | 566 | 581 | 565 | 580 | 34,000 | 5,800 |
| 2000-01-07 | 575 | 580 | 563 | 563 | 28,000 | 5,630 |
| 2000-01-06 | 600 | 600 | 565 | 568 | 27,000 | 5,680 |
| 2000-01-05 | 590 | 590 | 563 | 563 | 63,000 | 5,630 |
| 2000-01-04 | 599 | 599 | 572 | 580 | 24,000 | 5,800 |
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
