1. HOME >
  2. 株価時系列 >
  3. 8844 >
  4. 2002年

8844 (株)コスモスイニシア の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301901901901901,0001,900
2002-12-271951951901905,0001,900
2002-12-2618518518118210,0001,820
2002-12-2518519018518520,0001,850
2002-12-2418118718018573,0001,850
2002-12-2018318418018083,0001,800
2002-12-1918118418118376,0001,830
2002-12-1818918918218343,0001,830
2002-12-1719019118918947,0001,890
2002-12-16196196190190116,0001,900
2002-12-131951951911914,0001,910
2002-12-1219519519419411,0001,940
2002-12-1119620019520016,0002,000
2002-12-1020020119719723,0001,970
2002-12-09200200197200109,0002,000
2002-12-0620020020020026,0002,000
2002-12-0520020020020013,0002,000
2002-12-042012012002008,0002,000
2002-12-0320120220120119,0002,010
2002-12-022022022012017,0002,010
2002-11-2920020819920843,0002,080
2002-11-2820120420120113,0002,010
2002-11-2720020020020020,0002,000
2002-11-2620020320020128,0002,010
2002-11-2520120420020424,0002,040
2002-11-2221021020020036,0002,000
2002-11-2120020620020133,0002,010
2002-11-2020020019020054,0002,000
2002-11-1920220220020083,0002,000
2002-11-1820320320120135,0002,010
2002-11-1520320420320314,0002,030
2002-11-142022022022028,0002,020
2002-11-1320320320220216,0002,020
2002-11-1220220320220333,0002,030
2002-11-1120320320320326,0002,030
2002-11-0820620620620615,0002,060
2002-11-0720620720620615,0002,060
2002-11-0620520720520519,0002,050
2002-11-0520420520420524,0002,050
2002-11-0120620620220345,0002,030
2002-10-312062082062066,0002,060
2002-10-302082102072087,0002,080
2002-10-2920620620620617,0002,060
2002-10-282062062062065,0002,060
2002-10-2520620620520521,0002,050
2002-10-2420721020620632,0002,060
2002-10-2320720920720729,0002,070
2002-10-2221521520820821,0002,080
2002-10-212072132072138,0002,130
2002-10-1821221220720720,0002,070
2002-10-1721021520720751,0002,070
2002-10-162072072062069,0002,060
2002-10-1520820820520617,0002,060
2002-10-1120520620520640,0002,060
2002-10-1020220620220683,0002,060
2002-10-0920720720220267,0002,020
2002-10-0820420720220762,0002,070
2002-10-0720520520120563,0002,050
2002-10-0420120520120531,0002,050
2002-10-0320520520020112,0002,010
2002-10-0220520620520612,0002,060
2002-10-012052052052054,0002,050
2002-09-302092092052057,0002,050
2002-09-2721321320721020,0002,100
2002-09-2620721020520826,0002,080
2002-09-252112112072074,0002,070
2002-09-2421021221021015,0002,100
2002-09-2021021020820924,0002,090
2002-09-1920821020520714,0002,070
2002-09-18205205200205131,0002,050
2002-09-17201204200204103,0002,040
2002-09-1320220220120110,0002,010
2002-09-122012022012028,0002,020
2002-09-1120320420120127,0002,010
2002-09-1020521020520521,0002,050
2002-09-0920521420120510,0002,050
2002-09-0620020120020027,0002,000
2002-09-0520220220020030,0002,000
2002-09-0420320520020314,0002,030
2002-09-0321221220820823,0002,080
2002-09-0221021521021327,0002,130
2002-08-3022022122022023,0002,200
2002-08-2922522522222219,0002,220
2002-08-282302302262265,0002,260
2002-08-272302302302305,0002,300
2002-08-262302302302307,0002,300
2002-08-232302302302302,0002,300
2002-08-2223923922623016,0002,300
2002-08-212252252252252,0002,250
2002-08-202252252252256,0002,250
2002-08-192312312252253,0002,250
2002-08-162262322252327,0002,320
2002-08-152272272262263,0002,260
2002-08-142282302282308,0002,300
2002-08-1323323322022713,0002,270
2002-08-122252282252288,0002,280
2002-08-092302302252252,0002,250
2002-08-082202202202204,0002,200
2002-08-072182182182182,0002,180
2002-08-0622022121821824,0002,180
2002-08-0522522521821844,0002,180
2002-08-0223523523123121,0002,310
2002-08-012362362352353,0002,350
2002-07-312372372362365,0002,360
2002-07-302402402362364,0002,360
2002-07-292402402402401,0002,400
2002-07-2624124523724234,0002,420
2002-07-252462462452455,0002,450
2002-07-242422442422447,0002,440
2002-07-2324224224124232,0002,420
2002-07-2225525524224227,0002,420
2002-07-192452452452459,0002,450
2002-07-182412452402457,0002,450
2002-07-1724024024024015,0002,400
2002-07-152402402402403,0002,400
2002-07-1224424424024012,0002,400
2002-07-102452452432437,0002,430
2002-07-092452452452455,0002,450
2002-07-082542542542541,0002,540
2002-07-052552552552551,0002,550
2002-07-042502502502504,0002,500
2002-07-0324524524024018,0002,400
2002-07-022532532412419,0002,410
2002-07-0123826023826010,0002,600
2002-06-2823623623523627,0002,360
2002-06-2723623823523578,0002,350
2002-06-2624524524024531,0002,450
2002-06-252392452392454,0002,450
2002-06-2424024123523940,0002,390
2002-06-2125025024024028,0002,400
2002-06-2023524023024028,0002,400
2002-06-1925125523623617,0002,360
2002-06-1825125425025166,0002,510
2002-06-1724824924024028,0002,400
2002-06-1425725725025513,0002,550
2002-06-132572582572587,0002,580
2002-06-1225525525325523,0002,550
2002-06-112552602552608,0002,600
2002-06-1026126125526019,0002,600
2002-06-072622622532539,0002,530
2002-06-0626626626126119,0002,610
2002-06-0527227226627125,0002,710
2002-06-0427827827227216,0002,720
2002-06-0326528026028027,0002,800
2002-05-312582652582658,0002,650
2002-05-3027027025625816,0002,580
2002-05-292662702602703,0002,700
2002-05-2827527525025548,0002,550
2002-05-2727528027527623,0002,760
2002-05-2428429527527547,0002,750
2002-05-2327028126828170,0002,810
2002-05-2225926625926637,0002,660
2002-05-2125926025425417,0002,540
2002-05-2024525524525541,0002,550
2002-05-1723724023524026,0002,400
2002-05-1623523523023517,0002,350
2002-05-1524424423023615,0002,360
2002-05-1424624624024213,0002,420
2002-05-1324624624524610,0002,460
2002-05-102462492452455,0002,450
2002-05-092452472452479,0002,470
2002-05-082452452452453,0002,450
2002-05-072462472462476,0002,470
2002-05-0224624624124119,0002,410
2002-05-012422462422465,0002,460
2002-04-3024325024025017,0002,500
2002-04-2624624624524515,0002,450
2002-04-252502502452467,0002,460
2002-04-242552552462508,0002,500
2002-04-2325525525025015,0002,500
2002-04-2225526025525521,0002,550
2002-04-192552552452469,0002,460
2002-04-182502552502558,0002,550
2002-04-1724524724524614,0002,460
2002-04-1625025425025014,0002,500
2002-04-1526026024624715,0002,470
2002-04-122602642602609,0002,600
2002-04-1125626125626116,0002,610
2002-04-1026026425025327,0002,530
2002-04-0927027026026527,0002,650
2002-04-0826027026027046,0002,700
2002-04-0525325825025840,0002,580
2002-04-0424625424625022,0002,500
2002-04-0324724724424628,0002,460
2002-04-022492492452464,0002,460
2002-04-012452502422506,0002,500
2002-03-2925525524524526,0002,450
2002-03-2825625624025617,0002,560
2002-03-262622622542605,0002,600
2002-03-2527127326527020,0002,700
2002-03-2227027326527039,0002,700
2002-03-2025626225626013,0002,600
2002-03-1926126125525520,0002,550
2002-03-182652652602607,0002,600
2002-03-152682682582606,0002,600
2002-03-142502582502567,0002,560
2002-03-1327027025925928,0002,590
2002-03-1227527827027037,0002,700
2002-03-1126627426627433,0002,740
2002-03-0826126425726113,0002,610
2002-03-0724826024625949,0002,590
2002-03-0625125124624812,0002,480
2002-03-0525225524725452,0002,540
2002-03-0424525024525010,0002,500
2002-03-0123724323524319,0002,430
2002-02-2823623723023722,0002,370
2002-02-2722623522523523,0002,350
2002-02-2622523122522521,0002,250
2002-02-2522523022522517,0002,250
2002-02-2222822822322317,0002,230
2002-02-2121222421222383,0002,230
2002-02-2023423423023012,0002,300
2002-02-1923823822023430,0002,340
2002-02-1821623821623799,0002,370
2002-02-1522422421121146,0002,110
2002-02-142252252222237,0002,230
2002-02-132302302232235,0002,230
2002-02-1222822821722011,0002,200
2002-02-0821722021721816,0002,180
2002-02-0720921520921028,0002,100
2002-02-0621521620920934,0002,090
2002-02-0523023021022222,0002,220
2002-02-0424624624024013,0002,400
2002-02-0123624523524512,0002,450
2002-01-312502502362366,0002,360
2002-01-302542542402507,0002,500
2002-01-2925126024125929,0002,590
2002-01-2823826523825054,0002,500
2002-01-2523624023624016,0002,400
2002-01-2423623623623612,0002,360
2002-01-2323623623523510,0002,350
2002-01-2224124923524119,0002,410
2002-01-212312312302316,0002,310
2002-01-1823023522923018,0002,300
2002-01-1723023022222517,0002,250
2002-01-162302312302305,0002,300
2002-01-1524524523023017,0002,300
2002-01-1124624624024212,0002,420
2002-01-1025625624225312,0002,530
2002-01-0923526423526034,0002,600
2002-01-0823023523023510,0002,350
2002-01-0722523022522513,0002,250
2002-01-042202202202201,0002,200

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