8844 (株)コスモスイニシア の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 216 | 220 | 215 | 220 | 9,000 | 2,200 |
| 2001-12-27 | 225 | 225 | 215 | 215 | 21,000 | 2,150 |
| 2001-12-26 | 214 | 225 | 212 | 225 | 21,000 | 2,250 |
| 2001-12-25 | 204 | 210 | 202 | 210 | 56,000 | 2,100 |
| 2001-12-21 | 205 | 209 | 202 | 202 | 69,000 | 2,020 |
| 2001-12-20 | 205 | 207 | 200 | 200 | 75,000 | 2,000 |
| 2001-12-19 | 211 | 212 | 200 | 200 | 42,000 | 2,000 |
| 2001-12-18 | 210 | 211 | 205 | 211 | 38,000 | 2,110 |
| 2001-12-17 | 238 | 238 | 210 | 210 | 43,000 | 2,100 |
| 2001-12-14 | 240 | 240 | 239 | 240 | 19,000 | 2,400 |
| 2001-12-13 | 245 | 250 | 235 | 244 | 40,000 | 2,440 |
| 2001-12-12 | 250 | 250 | 241 | 247 | 21,000 | 2,470 |
| 2001-12-11 | 255 | 255 | 246 | 250 | 26,000 | 2,500 |
| 2001-12-10 | 265 | 265 | 255 | 255 | 27,000 | 2,550 |
| 2001-12-07 | 260 | 265 | 253 | 255 | 37,000 | 2,550 |
| 2001-12-06 | 280 | 280 | 264 | 264 | 23,000 | 2,640 |
| 2001-12-05 | 271 | 271 | 265 | 265 | 8,000 | 2,650 |
| 2001-12-04 | 280 | 280 | 275 | 275 | 17,000 | 2,750 |
| 2001-12-03 | 282 | 285 | 280 | 282 | 10,000 | 2,820 |
| 2001-11-30 | 276 | 285 | 276 | 277 | 15,000 | 2,770 |
| 2001-11-29 | 284 | 284 | 275 | 275 | 18,000 | 2,750 |
| 2001-11-28 | 290 | 290 | 280 | 285 | 15,000 | 2,850 |
| 2001-11-27 | 283 | 294 | 281 | 294 | 12,000 | 2,940 |
| 2001-11-26 | 284 | 286 | 280 | 283 | 49,000 | 2,830 |
| 2001-11-22 | 291 | 291 | 285 | 286 | 28,000 | 2,860 |
| 2001-11-21 | 287 | 300 | 286 | 290 | 26,000 | 2,900 |
| 2001-11-20 | 315 | 315 | 281 | 281 | 31,000 | 2,810 |
| 2001-11-19 | 281 | 315 | 281 | 315 | 21,000 | 3,150 |
| 2001-11-16 | 275 | 280 | 265 | 280 | 59,000 | 2,800 |
| 2001-11-15 | 287 | 288 | 277 | 277 | 23,000 | 2,770 |
| 2001-11-14 | 286 | 294 | 285 | 288 | 19,000 | 2,880 |
| 2001-11-13 | 299 | 299 | 285 | 285 | 21,000 | 2,850 |
| 2001-11-12 | 295 | 300 | 293 | 300 | 23,000 | 3,000 |
| 2001-11-09 | 310 | 310 | 301 | 301 | 14,000 | 3,010 |
| 2001-11-08 | 310 | 310 | 305 | 310 | 14,000 | 3,100 |
| 2001-11-07 | 315 | 315 | 310 | 310 | 35,000 | 3,100 |
| 2001-11-06 | 315 | 316 | 313 | 313 | 21,000 | 3,130 |
| 2001-11-05 | 323 | 323 | 311 | 316 | 45,000 | 3,160 |
| 2001-11-02 | 327 | 327 | 318 | 318 | 28,000 | 3,180 |
| 2001-11-01 | 340 | 340 | 325 | 325 | 38,000 | 3,250 |
| 2001-10-31 | 327 | 333 | 327 | 330 | 18,000 | 3,300 |
| 2001-10-30 | 325 | 327 | 325 | 327 | 12,000 | 3,270 |
| 2001-10-29 | 341 | 341 | 331 | 333 | 17,000 | 3,330 |
| 2001-10-26 | 348 | 349 | 347 | 347 | 10,000 | 3,470 |
| 2001-10-25 | 340 | 348 | 338 | 347 | 43,000 | 3,470 |
| 2001-10-24 | 329 | 335 | 324 | 335 | 51,000 | 3,350 |
| 2001-10-23 | 339 | 339 | 328 | 328 | 10,000 | 3,280 |
| 2001-10-22 | 335 | 335 | 330 | 335 | 23,000 | 3,350 |
| 2001-10-19 | 324 | 328 | 322 | 328 | 29,000 | 3,280 |
| 2001-10-18 | 324 | 326 | 324 | 324 | 9,000 | 3,240 |
| 2001-10-17 | 329 | 329 | 324 | 324 | 14,000 | 3,240 |
| 2001-10-16 | 329 | 329 | 323 | 329 | 5,000 | 3,290 |
| 2001-10-15 | 329 | 329 | 324 | 328 | 17,000 | 3,280 |
| 2001-10-12 | 323 | 330 | 321 | 329 | 22,000 | 3,290 |
| 2001-10-11 | 332 | 340 | 323 | 323 | 17,000 | 3,230 |
| 2001-10-10 | 323 | 330 | 322 | 330 | 12,000 | 3,300 |
| 2001-10-09 | 338 | 338 | 323 | 330 | 10,000 | 3,300 |
| 2001-10-05 | 334 | 339 | 331 | 339 | 10,000 | 3,390 |
| 2001-10-04 | 341 | 341 | 335 | 335 | 16,000 | 3,350 |
| 2001-10-03 | 342 | 346 | 338 | 339 | 23,000 | 3,390 |
| 2001-10-02 | 331 | 342 | 331 | 342 | 16,000 | 3,420 |
| 2001-10-01 | 331 | 334 | 330 | 330 | 30,000 | 3,300 |
| 2001-09-28 | 320 | 330 | 320 | 330 | 10,000 | 3,300 |
| 2001-09-27 | 320 | 330 | 320 | 330 | 8,000 | 3,300 |
| 2001-09-26 | 322 | 322 | 318 | 318 | 11,000 | 3,180 |
| 2001-09-25 | 321 | 330 | 320 | 320 | 19,000 | 3,200 |
| 2001-09-21 | 330 | 330 | 315 | 320 | 32,000 | 3,200 |
| 2001-09-20 | 334 | 334 | 320 | 325 | 37,000 | 3,250 |
| 2001-09-19 | 350 | 350 | 335 | 335 | 18,000 | 3,350 |
| 2001-09-18 | 330 | 350 | 325 | 350 | 33,000 | 3,500 |
| 2001-09-17 | 340 | 340 | 330 | 330 | 25,000 | 3,300 |
| 2001-09-14 | 340 | 360 | 340 | 355 | 24,000 | 3,550 |
| 2001-09-13 | 320 | 340 | 320 | 335 | 18,000 | 3,350 |
| 2001-09-12 | 340 | 340 | 325 | 330 | 59,000 | 3,300 |
| 2001-09-11 | 361 | 370 | 361 | 370 | 25,000 | 3,700 |
| 2001-09-10 | 370 | 370 | 360 | 360 | 38,000 | 3,600 |
| 2001-09-07 | 380 | 380 | 375 | 375 | 36,000 | 3,750 |
| 2001-09-06 | 385 | 389 | 383 | 383 | 17,000 | 3,830 |
| 2001-09-05 | 385 | 385 | 383 | 385 | 10,000 | 3,850 |
| 2001-09-04 | 390 | 392 | 380 | 385 | 11,000 | 3,850 |
| 2001-09-03 | 390 | 390 | 383 | 383 | 15,000 | 3,830 |
| 2001-08-31 | 390 | 401 | 388 | 400 | 26,000 | 4,000 |
| 2001-08-30 | 400 | 412 | 398 | 401 | 38,000 | 4,010 |
| 2001-08-29 | 420 | 420 | 410 | 412 | 19,000 | 4,120 |
| 2001-08-28 | 430 | 430 | 420 | 425 | 26,000 | 4,250 |
| 2001-08-27 | 440 | 443 | 430 | 430 | 41,000 | 4,300 |
| 2001-08-24 | 465 | 468 | 440 | 449 | 57,000 | 4,490 |
| 2001-08-23 | 475 | 485 | 467 | 470 | 211,000 | 4,700 |
| 2001-08-22 | 412 | 470 | 412 | 460 | 167,000 | 4,600 |
| 2001-08-21 | 399 | 407 | 395 | 407 | 27,000 | 4,070 |
| 2001-08-20 | 405 | 405 | 401 | 401 | 32,000 | 4,010 |
| 2001-08-17 | 401 | 409 | 398 | 405 | 40,000 | 4,050 |
| 2001-08-16 | 401 | 401 | 397 | 399 | 43,000 | 3,990 |
| 2001-08-15 | 400 | 404 | 391 | 400 | 22,000 | 4,000 |
| 2001-08-14 | 406 | 406 | 395 | 405 | 6,000 | 4,050 |
| 2001-08-13 | 401 | 401 | 395 | 395 | 5,000 | 3,950 |
| 2001-08-10 | 400 | 408 | 400 | 408 | 14,000 | 4,080 |
| 2001-08-09 | 401 | 403 | 397 | 397 | 27,000 | 3,970 |
| 2001-08-08 | 409 | 410 | 400 | 404 | 24,000 | 4,040 |
| 2001-08-07 | 392 | 409 | 392 | 409 | 29,000 | 4,090 |
| 2001-08-06 | 386 | 392 | 386 | 388 | 6,000 | 3,880 |
| 2001-08-03 | 385 | 389 | 385 | 385 | 14,000 | 3,850 |
| 2001-08-02 | 382 | 387 | 380 | 380 | 16,000 | 3,800 |
| 2001-08-01 | 376 | 380 | 376 | 380 | 33,000 | 3,800 |
| 2001-07-31 | 373 | 375 | 371 | 373 | 8,000 | 3,730 |
| 2001-07-30 | 380 | 381 | 370 | 376 | 22,000 | 3,760 |
| 2001-07-27 | 375 | 382 | 375 | 380 | 15,000 | 3,800 |
| 2001-07-26 | 371 | 375 | 369 | 370 | 47,000 | 3,700 |
| 2001-07-25 | 380 | 381 | 370 | 370 | 43,000 | 3,700 |
| 2001-07-24 | 383 | 383 | 380 | 383 | 10,000 | 3,830 |
| 2001-07-23 | 391 | 391 | 380 | 383 | 22,000 | 3,830 |
| 2001-07-19 | 395 | 395 | 386 | 386 | 26,000 | 3,860 |
| 2001-07-18 | 391 | 393 | 385 | 385 | 18,000 | 3,850 |
| 2001-07-17 | 390 | 393 | 390 | 391 | 13,000 | 3,910 |
| 2001-07-16 | 397 | 397 | 390 | 390 | 11,000 | 3,900 |
| 2001-07-13 | 400 | 404 | 390 | 398 | 22,000 | 3,980 |
| 2001-07-12 | 400 | 400 | 390 | 400 | 31,000 | 4,000 |
| 2001-07-11 | 409 | 410 | 400 | 400 | 44,000 | 4,000 |
| 2001-07-10 | 420 | 421 | 413 | 414 | 28,000 | 4,140 |
| 2001-07-09 | 422 | 422 | 411 | 420 | 13,000 | 4,200 |
| 2001-07-06 | 440 | 440 | 422 | 422 | 12,000 | 4,220 |
| 2001-07-05 | 435 | 444 | 435 | 440 | 40,000 | 4,400 |
| 2001-07-04 | 429 | 435 | 422 | 435 | 29,000 | 4,350 |
| 2001-07-03 | 428 | 430 | 422 | 429 | 19,000 | 4,290 |
| 2001-07-02 | 435 | 440 | 428 | 428 | 39,000 | 4,280 |
| 2001-06-29 | 436 | 439 | 426 | 435 | 8,000 | 4,350 |
| 2001-06-28 | 440 | 445 | 435 | 435 | 10,000 | 4,350 |
| 2001-06-27 | 445 | 448 | 445 | 446 | 21,000 | 4,460 |
| 2001-06-26 | 419 | 438 | 418 | 438 | 33,000 | 4,380 |
| 2001-06-25 | 420 | 420 | 416 | 420 | 16,000 | 4,200 |
| 2001-06-22 | 416 | 421 | 416 | 416 | 12,000 | 4,160 |
| 2001-06-21 | 415 | 420 | 415 | 415 | 14,000 | 4,150 |
| 2001-06-20 | 415 | 419 | 410 | 419 | 10,000 | 4,190 |
| 2001-06-19 | 415 | 416 | 410 | 416 | 25,000 | 4,160 |
| 2001-06-18 | 415 | 416 | 415 | 415 | 15,000 | 4,150 |
| 2001-06-15 | 415 | 420 | 415 | 415 | 14,000 | 4,150 |
| 2001-06-14 | 427 | 427 | 421 | 421 | 19,000 | 4,210 |
| 2001-06-13 | 425 | 430 | 425 | 426 | 31,000 | 4,260 |
| 2001-06-12 | 440 | 440 | 420 | 425 | 11,000 | 4,250 |
| 2001-06-11 | 451 | 454 | 445 | 445 | 31,000 | 4,450 |
| 2001-06-08 | 436 | 460 | 436 | 451 | 33,000 | 4,510 |
| 2001-06-07 | 430 | 440 | 430 | 440 | 16,000 | 4,400 |
| 2001-06-06 | 434 | 436 | 430 | 430 | 19,000 | 4,300 |
| 2001-06-05 | 431 | 431 | 425 | 430 | 18,000 | 4,300 |
| 2001-06-04 | 429 | 430 | 427 | 427 | 11,000 | 4,270 |
| 2001-06-01 | 439 | 440 | 426 | 426 | 7,000 | 4,260 |
| 2001-05-31 | 436 | 440 | 430 | 440 | 9,000 | 4,400 |
| 2001-05-30 | 451 | 454 | 432 | 439 | 31,000 | 4,390 |
| 2001-05-29 | 450 | 456 | 440 | 456 | 25,000 | 4,560 |
| 2001-05-28 | 444 | 460 | 441 | 445 | 69,000 | 4,450 |
| 2001-05-25 | 424 | 425 | 422 | 424 | 24,000 | 4,240 |
| 2001-05-24 | 422 | 430 | 420 | 424 | 21,000 | 4,240 |
| 2001-05-23 | 440 | 440 | 426 | 426 | 23,000 | 4,260 |
| 2001-05-22 | 449 | 455 | 435 | 440 | 27,000 | 4,400 |
| 2001-05-21 | 440 | 456 | 440 | 447 | 12,000 | 4,470 |
| 2001-05-18 | 441 | 445 | 440 | 440 | 12,000 | 4,400 |
| 2001-05-17 | 455 | 455 | 428 | 430 | 31,000 | 4,300 |
| 2001-05-16 | 464 | 464 | 451 | 452 | 11,000 | 4,520 |
| 2001-05-15 | 450 | 464 | 450 | 464 | 16,000 | 4,640 |
| 2001-05-14 | 480 | 482 | 455 | 455 | 20,000 | 4,550 |
| 2001-05-11 | 466 | 480 | 465 | 470 | 49,000 | 4,700 |
| 2001-05-10 | 460 | 482 | 460 | 466 | 17,000 | 4,660 |
| 2001-05-09 | 468 | 468 | 456 | 460 | 44,000 | 4,600 |
| 2001-05-08 | 466 | 490 | 465 | 471 | 45,000 | 4,710 |
| 2001-05-07 | 470 | 470 | 455 | 465 | 45,000 | 4,650 |
| 2001-05-02 | 438 | 473 | 435 | 470 | 82,000 | 4,700 |
| 2001-05-01 | 430 | 435 | 430 | 435 | 18,000 | 4,350 |
| 2001-04-27 | 441 | 449 | 435 | 435 | 24,000 | 4,350 |
| 2001-04-26 | 422 | 444 | 422 | 440 | 27,000 | 4,400 |
| 2001-04-25 | 430 | 434 | 420 | 421 | 25,000 | 4,210 |
| 2001-04-24 | 436 | 436 | 432 | 432 | 8,000 | 4,320 |
| 2001-04-23 | 444 | 449 | 431 | 432 | 28,000 | 4,320 |
| 2001-04-20 | 435 | 445 | 430 | 445 | 37,000 | 4,450 |
| 2001-04-19 | 420 | 431 | 420 | 431 | 24,000 | 4,310 |
| 2001-04-18 | 416 | 416 | 410 | 416 | 19,000 | 4,160 |
| 2001-04-17 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2001-04-16 | 420 | 421 | 417 | 417 | 12,000 | 4,170 |
| 2001-04-13 | 419 | 430 | 419 | 420 | 7,000 | 4,200 |
| 2001-04-12 | 415 | 415 | 414 | 414 | 3,000 | 4,140 |
| 2001-04-11 | 420 | 420 | 412 | 413 | 17,000 | 4,130 |
| 2001-04-10 | 420 | 430 | 420 | 420 | 17,000 | 4,200 |
| 2001-04-09 | 441 | 441 | 420 | 430 | 9,000 | 4,300 |
| 2001-04-06 | 460 | 461 | 431 | 431 | 75,000 | 4,310 |
| 2001-04-05 | 430 | 455 | 430 | 453 | 68,000 | 4,530 |
| 2001-04-04 | 411 | 422 | 411 | 420 | 54,000 | 4,200 |
| 2001-04-03 | 395 | 410 | 395 | 410 | 29,000 | 4,100 |
| 2001-04-02 | 395 | 400 | 391 | 400 | 28,000 | 4,000 |
| 2001-03-30 | 410 | 410 | 395 | 395 | 8,000 | 3,950 |
| 2001-03-29 | 400 | 420 | 390 | 420 | 40,000 | 4,200 |
| 2001-03-28 | 410 | 410 | 400 | 400 | 18,000 | 4,000 |
| 2001-03-27 | 421 | 425 | 416 | 420 | 42,000 | 4,200 |
| 2001-03-26 | 395 | 420 | 395 | 415 | 57,000 | 4,150 |
| 2001-03-23 | 396 | 400 | 393 | 395 | 26,000 | 3,950 |
| 2001-03-22 | 395 | 405 | 390 | 395 | 42,000 | 3,950 |
| 2001-03-21 | 390 | 390 | 370 | 387 | 54,000 | 3,870 |
| 2001-03-19 | 387 | 391 | 387 | 390 | 5,000 | 3,900 |
| 2001-03-16 | 388 | 389 | 386 | 387 | 17,000 | 3,870 |
| 2001-03-15 | 389 | 389 | 375 | 385 | 17,000 | 3,850 |
| 2001-03-14 | 395 | 409 | 391 | 391 | 29,000 | 3,910 |
| 2001-03-13 | 390 | 391 | 380 | 391 | 22,000 | 3,910 |
| 2001-03-12 | 400 | 404 | 395 | 400 | 27,000 | 4,000 |
| 2001-03-09 | 400 | 410 | 395 | 410 | 32,000 | 4,100 |
| 2001-03-08 | 400 | 400 | 396 | 398 | 23,000 | 3,980 |
| 2001-03-07 | 401 | 410 | 389 | 410 | 21,000 | 4,100 |
| 2001-03-06 | 395 | 400 | 390 | 400 | 20,000 | 4,000 |
| 2001-03-05 | 400 | 400 | 390 | 390 | 57,000 | 3,900 |
| 2001-03-02 | 402 | 403 | 400 | 400 | 23,000 | 4,000 |
| 2001-03-01 | 405 | 405 | 402 | 402 | 5,000 | 4,020 |
| 2001-02-28 | 404 | 405 | 404 | 404 | 6,000 | 4,040 |
| 2001-02-27 | 410 | 410 | 402 | 402 | 13,000 | 4,020 |
| 2001-02-26 | 414 | 415 | 412 | 412 | 12,000 | 4,120 |
| 2001-02-23 | 400 | 415 | 400 | 414 | 27,000 | 4,140 |
| 2001-02-22 | 420 | 423 | 400 | 401 | 33,000 | 4,010 |
| 2001-02-21 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 2001-02-20 | 415 | 420 | 401 | 420 | 8,000 | 4,200 |
| 2001-02-19 | 411 | 415 | 411 | 414 | 8,000 | 4,140 |
| 2001-02-16 | 430 | 430 | 411 | 411 | 28,000 | 4,110 |
| 2001-02-15 | 434 | 448 | 430 | 430 | 22,000 | 4,300 |
| 2001-02-14 | 450 | 450 | 430 | 431 | 55,000 | 4,310 |
| 2001-02-13 | 420 | 455 | 411 | 455 | 124,000 | 4,550 |
| 2001-02-09 | 410 | 410 | 380 | 399 | 26,000 | 3,990 |
| 2001-02-08 | 422 | 422 | 420 | 420 | 14,000 | 4,200 |
| 2001-02-07 | 425 | 425 | 410 | 420 | 32,000 | 4,200 |
| 2001-02-06 | 384 | 415 | 384 | 415 | 57,000 | 4,150 |
| 2001-02-05 | 383 | 384 | 375 | 384 | 93,000 | 3,840 |
| 2001-02-02 | 380 | 390 | 379 | 384 | 26,000 | 3,840 |
| 2001-02-01 | 380 | 380 | 375 | 380 | 20,000 | 3,800 |
| 2001-01-31 | 385 | 388 | 380 | 380 | 18,000 | 3,800 |
| 2001-01-30 | 380 | 385 | 377 | 385 | 8,000 | 3,850 |
| 2001-01-29 | 376 | 380 | 375 | 380 | 7,000 | 3,800 |
| 2001-01-26 | 378 | 390 | 376 | 376 | 40,000 | 3,760 |
| 2001-01-25 | 383 | 383 | 370 | 376 | 15,000 | 3,760 |
| 2001-01-24 | 385 | 386 | 382 | 382 | 6,000 | 3,820 |
| 2001-01-23 | 388 | 391 | 385 | 385 | 15,000 | 3,850 |
| 2001-01-22 | 400 | 400 | 386 | 388 | 21,000 | 3,880 |
| 2001-01-19 | 388 | 389 | 380 | 383 | 18,000 | 3,830 |
| 2001-01-18 | 379 | 380 | 376 | 379 | 9,000 | 3,790 |
| 2001-01-17 | 375 | 379 | 375 | 375 | 3,000 | 3,750 |
| 2001-01-16 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 2001-01-15 | 380 | 380 | 361 | 362 | 15,000 | 3,620 |
| 2001-01-12 | 365 | 375 | 365 | 375 | 14,000 | 3,750 |
| 2001-01-11 | 380 | 380 | 365 | 365 | 29,000 | 3,650 |
| 2001-01-10 | 390 | 390 | 380 | 380 | 13,000 | 3,800 |
| 2001-01-09 | 390 | 390 | 382 | 390 | 6,000 | 3,900 |
| 2001-01-05 | 386 | 395 | 385 | 395 | 27,000 | 3,950 |
| 2001-01-04 | 400 | 400 | 385 | 385 | 5,000 | 3,850 |
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
