8844 (株)コスモスイニシア の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 248 | 259 | 248 | 259 | 29,000 | 2,590 |
| 2003-12-29 | 242 | 250 | 242 | 245 | 51,000 | 2,450 |
| 2003-12-26 | 239 | 245 | 239 | 242 | 22,000 | 2,420 |
| 2003-12-25 | 234 | 240 | 234 | 238 | 74,000 | 2,380 |
| 2003-12-24 | 236 | 236 | 231 | 232 | 112,000 | 2,320 |
| 2003-12-22 | 243 | 243 | 236 | 236 | 88,000 | 2,360 |
| 2003-12-19 | 241 | 245 | 238 | 245 | 91,000 | 2,450 |
| 2003-12-18 | 253 | 255 | 250 | 251 | 57,000 | 2,510 |
| 2003-12-17 | 261 | 263 | 251 | 251 | 42,000 | 2,510 |
| 2003-12-16 | 267 | 267 | 262 | 264 | 22,000 | 2,640 |
| 2003-12-15 | 270 | 270 | 265 | 267 | 42,000 | 2,670 |
| 2003-12-12 | 279 | 279 | 260 | 265 | 57,000 | 2,650 |
| 2003-12-11 | 273 | 273 | 266 | 269 | 22,000 | 2,690 |
| 2003-12-10 | 281 | 281 | 273 | 273 | 17,000 | 2,730 |
| 2003-12-09 | 280 | 283 | 271 | 271 | 30,000 | 2,710 |
| 2003-12-08 | 285 | 288 | 277 | 283 | 27,000 | 2,830 |
| 2003-12-05 | 290 | 290 | 280 | 289 | 44,000 | 2,890 |
| 2003-12-04 | 290 | 296 | 289 | 290 | 53,000 | 2,900 |
| 2003-12-03 | 276 | 285 | 276 | 285 | 22,000 | 2,850 |
| 2003-12-02 | 278 | 278 | 270 | 275 | 14,000 | 2,750 |
| 2003-12-01 | 274 | 274 | 270 | 270 | 25,000 | 2,700 |
| 2003-11-28 | 278 | 278 | 273 | 276 | 38,000 | 2,760 |
| 2003-11-27 | 268 | 276 | 266 | 275 | 54,000 | 2,750 |
| 2003-11-26 | 264 | 269 | 262 | 269 | 48,000 | 2,690 |
| 2003-11-25 | 270 | 270 | 262 | 269 | 71,000 | 2,690 |
| 2003-11-21 | 273 | 273 | 260 | 265 | 33,000 | 2,650 |
| 2003-11-20 | 264 | 269 | 255 | 260 | 51,000 | 2,600 |
| 2003-11-19 | 275 | 275 | 258 | 270 | 33,000 | 2,700 |
| 2003-11-18 | 278 | 278 | 260 | 278 | 33,000 | 2,780 |
| 2003-11-17 | 282 | 282 | 280 | 280 | 8,000 | 2,800 |
| 2003-11-14 | 295 | 296 | 281 | 292 | 25,000 | 2,920 |
| 2003-11-13 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2003-11-12 | 285 | 290 | 280 | 290 | 5,000 | 2,900 |
| 2003-11-11 | 305 | 305 | 285 | 290 | 28,000 | 2,900 |
| 2003-11-10 | 309 | 310 | 309 | 310 | 7,000 | 3,100 |
| 2003-11-07 | 310 | 310 | 308 | 309 | 24,000 | 3,090 |
| 2003-11-06 | 310 | 316 | 310 | 315 | 22,000 | 3,150 |
| 2003-11-05 | 313 | 315 | 306 | 315 | 22,000 | 3,150 |
| 2003-11-04 | 313 | 315 | 311 | 311 | 17,000 | 3,110 |
| 2003-10-31 | 307 | 314 | 307 | 310 | 24,000 | 3,100 |
| 2003-10-30 | 310 | 312 | 306 | 306 | 16,000 | 3,060 |
| 2003-10-29 | 316 | 317 | 305 | 305 | 31,000 | 3,050 |
| 2003-10-28 | 311 | 318 | 305 | 314 | 21,000 | 3,140 |
| 2003-10-27 | 305 | 314 | 305 | 310 | 27,000 | 3,100 |
| 2003-10-24 | 303 | 310 | 303 | 306 | 39,000 | 3,060 |
| 2003-10-23 | 318 | 318 | 290 | 303 | 90,000 | 3,030 |
| 2003-10-22 | 321 | 325 | 317 | 318 | 40,000 | 3,180 |
| 2003-10-21 | 321 | 325 | 316 | 317 | 34,000 | 3,170 |
| 2003-10-20 | 309 | 321 | 308 | 321 | 121,000 | 3,210 |
| 2003-10-17 | 331 | 331 | 306 | 308 | 129,000 | 3,080 |
| 2003-10-16 | 339 | 339 | 324 | 332 | 63,000 | 3,320 |
| 2003-10-15 | 343 | 345 | 335 | 339 | 35,000 | 3,390 |
| 2003-10-14 | 340 | 342 | 332 | 342 | 51,000 | 3,420 |
| 2003-10-10 | 340 | 341 | 330 | 339 | 77,000 | 3,390 |
| 2003-10-09 | 341 | 341 | 335 | 341 | 17,000 | 3,410 |
| 2003-10-08 | 343 | 345 | 337 | 343 | 32,000 | 3,430 |
| 2003-10-07 | 346 | 355 | 342 | 343 | 26,000 | 3,430 |
| 2003-10-06 | 350 | 350 | 345 | 350 | 33,000 | 3,500 |
| 2003-10-03 | 354 | 355 | 344 | 349 | 64,000 | 3,490 |
| 2003-10-02 | 331 | 357 | 331 | 350 | 52,000 | 3,500 |
| 2003-10-01 | 335 | 335 | 325 | 330 | 43,000 | 3,300 |
| 2003-09-30 | 321 | 333 | 321 | 333 | 45,000 | 3,330 |
| 2003-09-29 | 344 | 344 | 321 | 321 | 22,000 | 3,210 |
| 2003-09-26 | 341 | 346 | 339 | 344 | 30,000 | 3,440 |
| 2003-09-25 | 350 | 350 | 335 | 346 | 54,000 | 3,460 |
| 2003-09-24 | 336 | 384 | 336 | 350 | 219,000 | 3,500 |
| 2003-09-22 | 339 | 345 | 335 | 335 | 64,000 | 3,350 |
| 2003-09-19 | 345 | 349 | 335 | 336 | 84,000 | 3,360 |
| 2003-09-18 | 332 | 344 | 330 | 344 | 62,000 | 3,440 |
| 2003-09-17 | 335 | 337 | 329 | 330 | 114,000 | 3,300 |
| 2003-09-16 | 336 | 338 | 325 | 332 | 115,000 | 3,320 |
| 2003-09-12 | 316 | 338 | 312 | 338 | 91,000 | 3,380 |
| 2003-09-11 | 320 | 320 | 306 | 306 | 97,000 | 3,060 |
| 2003-09-10 | 338 | 338 | 313 | 320 | 128,000 | 3,200 |
| 2003-09-09 | 310 | 359 | 310 | 340 | 428,000 | 3,400 |
| 2003-09-08 | 270 | 305 | 270 | 298 | 229,000 | 2,980 |
| 2003-09-05 | 262 | 263 | 258 | 258 | 9,000 | 2,580 |
| 2003-09-04 | 262 | 263 | 257 | 262 | 25,000 | 2,620 |
| 2003-09-03 | 256 | 263 | 254 | 263 | 16,000 | 2,630 |
| 2003-09-02 | 264 | 264 | 258 | 258 | 6,000 | 2,580 |
| 2003-09-01 | 258 | 262 | 258 | 262 | 22,000 | 2,620 |
| 2003-08-29 | 255 | 257 | 252 | 257 | 9,000 | 2,570 |
| 2003-08-28 | 266 | 266 | 250 | 260 | 14,000 | 2,600 |
| 2003-08-27 | 257 | 268 | 255 | 266 | 20,000 | 2,660 |
| 2003-08-26 | 255 | 259 | 250 | 259 | 17,000 | 2,590 |
| 2003-08-25 | 269 | 270 | 260 | 260 | 22,000 | 2,600 |
| 2003-08-22 | 263 | 270 | 260 | 269 | 39,000 | 2,690 |
| 2003-08-21 | 258 | 260 | 257 | 259 | 32,000 | 2,590 |
| 2003-08-20 | 250 | 255 | 246 | 254 | 71,000 | 2,540 |
| 2003-08-19 | 235 | 249 | 235 | 245 | 127,000 | 2,450 |
| 2003-08-18 | 235 | 235 | 234 | 235 | 32,000 | 2,350 |
| 2003-08-15 | 235 | 235 | 234 | 235 | 29,000 | 2,350 |
| 2003-08-14 | 234 | 235 | 230 | 235 | 23,000 | 2,350 |
| 2003-08-13 | 235 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2003-08-12 | 235 | 235 | 230 | 230 | 13,000 | 2,300 |
| 2003-08-11 | 235 | 235 | 234 | 235 | 27,000 | 2,350 |
| 2003-08-08 | 236 | 236 | 234 | 235 | 18,000 | 2,350 |
| 2003-08-06 | 233 | 236 | 233 | 235 | 6,000 | 2,350 |
| 2003-08-05 | 230 | 234 | 230 | 234 | 32,000 | 2,340 |
| 2003-08-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-08-01 | 240 | 240 | 233 | 234 | 9,000 | 2,340 |
| 2003-07-31 | 237 | 238 | 236 | 238 | 9,000 | 2,380 |
| 2003-07-30 | 240 | 241 | 240 | 240 | 6,000 | 2,400 |
| 2003-07-29 | 244 | 244 | 240 | 241 | 15,000 | 2,410 |
| 2003-07-28 | 245 | 245 | 242 | 242 | 24,000 | 2,420 |
| 2003-07-25 | 243 | 245 | 243 | 243 | 4,000 | 2,430 |
| 2003-07-24 | 240 | 245 | 240 | 241 | 10,000 | 2,410 |
| 2003-07-23 | 250 | 250 | 245 | 245 | 11,000 | 2,450 |
| 2003-07-22 | 252 | 252 | 250 | 250 | 36,000 | 2,500 |
| 2003-07-18 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2003-07-17 | 249 | 249 | 241 | 245 | 18,000 | 2,450 |
| 2003-07-16 | 247 | 250 | 240 | 247 | 20,000 | 2,470 |
| 2003-07-15 | 250 | 250 | 240 | 247 | 35,000 | 2,470 |
| 2003-07-14 | 250 | 257 | 247 | 250 | 59,000 | 2,500 |
| 2003-07-11 | 270 | 270 | 260 | 265 | 30,000 | 2,650 |
| 2003-07-10 | 278 | 280 | 273 | 273 | 8,000 | 2,730 |
| 2003-07-09 | 279 | 282 | 274 | 274 | 62,000 | 2,740 |
| 2003-07-08 | 275 | 285 | 270 | 284 | 49,000 | 2,840 |
| 2003-07-07 | 267 | 285 | 265 | 285 | 61,000 | 2,850 |
| 2003-07-04 | 255 | 260 | 248 | 255 | 14,000 | 2,550 |
| 2003-07-03 | 278 | 285 | 251 | 260 | 95,000 | 2,600 |
| 2003-07-02 | 247 | 277 | 246 | 277 | 158,000 | 2,770 |
| 2003-07-01 | 225 | 240 | 220 | 240 | 60,000 | 2,400 |
| 2003-06-30 | 220 | 225 | 220 | 225 | 24,000 | 2,250 |
| 2003-06-27 | 215 | 218 | 215 | 215 | 20,000 | 2,150 |
| 2003-06-26 | 221 | 221 | 215 | 215 | 11,000 | 2,150 |
| 2003-06-25 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2003-06-24 | 225 | 225 | 220 | 220 | 14,000 | 2,200 |
| 2003-06-23 | 220 | 225 | 214 | 225 | 44,000 | 2,250 |
| 2003-06-20 | 229 | 229 | 221 | 221 | 29,000 | 2,210 |
| 2003-06-19 | 225 | 230 | 221 | 225 | 21,000 | 2,250 |
| 2003-06-18 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2003-06-17 | 221 | 221 | 220 | 220 | 9,000 | 2,200 |
| 2003-06-16 | 224 | 224 | 221 | 223 | 9,000 | 2,230 |
| 2003-06-13 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2003-06-12 | 225 | 230 | 220 | 230 | 33,000 | 2,300 |
| 2003-06-11 | 225 | 230 | 220 | 220 | 29,000 | 2,200 |
| 2003-06-10 | 230 | 230 | 226 | 230 | 41,000 | 2,300 |
| 2003-06-09 | 206 | 221 | 206 | 221 | 43,000 | 2,210 |
| 2003-06-06 | 198 | 205 | 197 | 205 | 32,000 | 2,050 |
| 2003-06-05 | 197 | 198 | 197 | 198 | 19,000 | 1,980 |
| 2003-06-04 | 195 | 197 | 193 | 197 | 13,000 | 1,970 |
| 2003-06-03 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 2003-06-02 | 195 | 195 | 194 | 194 | 9,000 | 1,940 |
| 2003-05-30 | 193 | 198 | 193 | 198 | 8,000 | 1,980 |
| 2003-05-29 | 193 | 195 | 192 | 195 | 13,000 | 1,950 |
| 2003-05-28 | 194 | 195 | 191 | 195 | 15,000 | 1,950 |
| 2003-05-27 | 195 | 196 | 195 | 195 | 31,000 | 1,950 |
| 2003-05-26 | 194 | 195 | 193 | 195 | 30,000 | 1,950 |
| 2003-05-23 | 193 | 195 | 193 | 193 | 25,000 | 1,930 |
| 2003-05-22 | 199 | 199 | 190 | 190 | 54,000 | 1,900 |
| 2003-05-21 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2003-05-20 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2003-05-19 | 196 | 198 | 190 | 190 | 29,000 | 1,900 |
| 2003-05-16 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2003-05-15 | 195 | 200 | 195 | 198 | 12,000 | 1,980 |
| 2003-05-14 | 192 | 198 | 192 | 198 | 43,000 | 1,980 |
| 2003-05-13 | 193 | 194 | 191 | 191 | 37,000 | 1,910 |
| 2003-05-12 | 191 | 192 | 190 | 192 | 26,000 | 1,920 |
| 2003-05-09 | 191 | 191 | 190 | 191 | 15,000 | 1,910 |
| 2003-05-08 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 2003-05-07 | 191 | 191 | 190 | 190 | 23,000 | 1,900 |
| 2003-05-06 | 191 | 191 | 191 | 191 | 11,000 | 1,910 |
| 2003-05-02 | 192 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2003-05-01 | 191 | 193 | 191 | 193 | 7,000 | 1,930 |
| 2003-04-30 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2003-04-28 | 194 | 194 | 191 | 191 | 3,000 | 1,910 |
| 2003-04-25 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2003-04-24 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2003-04-23 | 196 | 196 | 192 | 192 | 4,000 | 1,920 |
| 2003-04-22 | 196 | 196 | 192 | 196 | 13,000 | 1,960 |
| 2003-04-21 | 193 | 193 | 191 | 191 | 8,000 | 1,910 |
| 2003-04-18 | 196 | 196 | 193 | 193 | 3,000 | 1,930 |
| 2003-04-17 | 194 | 196 | 191 | 191 | 29,000 | 1,910 |
| 2003-04-16 | 199 | 199 | 193 | 193 | 9,000 | 1,930 |
| 2003-04-15 | 197 | 197 | 195 | 195 | 10,000 | 1,950 |
| 2003-04-14 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2003-04-11 | 200 | 200 | 200 | 200 | 22,000 | 2,000 |
| 2003-04-10 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2003-04-09 | 196 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2003-04-08 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2003-04-07 | 198 | 198 | 196 | 196 | 14,000 | 1,960 |
| 2003-04-04 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2003-04-03 | 196 | 198 | 196 | 198 | 2,000 | 1,980 |
| 2003-04-02 | 197 | 197 | 195 | 195 | 6,000 | 1,950 |
| 2003-04-01 | 199 | 200 | 196 | 196 | 6,000 | 1,960 |
| 2003-03-31 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2003-03-28 | 205 | 211 | 204 | 204 | 12,000 | 2,040 |
| 2003-03-27 | 215 | 215 | 205 | 205 | 8,000 | 2,050 |
| 2003-03-26 | 215 | 223 | 210 | 210 | 6,000 | 2,100 |
| 2003-03-25 | 215 | 223 | 215 | 223 | 225,000 | 2,230 |
| 2003-03-24 | 217 | 218 | 216 | 218 | 8,000 | 2,180 |
| 2003-03-20 | 210 | 218 | 210 | 213 | 29,000 | 2,130 |
| 2003-03-19 | 210 | 211 | 210 | 210 | 30,000 | 2,100 |
| 2003-03-18 | 210 | 219 | 210 | 218 | 6,000 | 2,180 |
| 2003-03-17 | 211 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2003-03-14 | 217 | 217 | 216 | 216 | 4,000 | 2,160 |
| 2003-03-13 | 211 | 220 | 211 | 220 | 5,000 | 2,200 |
| 2003-03-12 | 210 | 214 | 210 | 210 | 10,000 | 2,100 |
| 2003-03-11 | 209 | 210 | 206 | 209 | 18,000 | 2,090 |
| 2003-03-10 | 210 | 213 | 210 | 210 | 18,000 | 2,100 |
| 2003-03-07 | 218 | 218 | 204 | 210 | 17,000 | 2,100 |
| 2003-03-06 | 209 | 215 | 209 | 215 | 16,000 | 2,150 |
| 2003-03-05 | 210 | 210 | 208 | 208 | 10,000 | 2,080 |
| 2003-03-04 | 205 | 210 | 204 | 210 | 10,000 | 2,100 |
| 2003-03-03 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-02-28 | 206 | 207 | 203 | 207 | 7,000 | 2,070 |
| 2003-02-27 | 205 | 205 | 203 | 203 | 7,000 | 2,030 |
| 2003-02-26 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2003-02-25 | 205 | 205 | 201 | 201 | 11,000 | 2,010 |
| 2003-02-24 | 216 | 216 | 210 | 210 | 12,000 | 2,100 |
| 2003-02-21 | 215 | 225 | 210 | 210 | 16,000 | 2,100 |
| 2003-02-20 | 220 | 220 | 212 | 212 | 20,000 | 2,120 |
| 2003-02-19 | 220 | 225 | 215 | 220 | 7,000 | 2,200 |
| 2003-02-18 | 215 | 225 | 215 | 220 | 24,000 | 2,200 |
| 2003-02-17 | 201 | 210 | 201 | 210 | 30,000 | 2,100 |
| 2003-02-14 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2003-02-13 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2003-02-12 | 198 | 201 | 198 | 201 | 4,000 | 2,010 |
| 2003-02-10 | 201 | 203 | 201 | 203 | 2,000 | 2,030 |
| 2003-02-07 | 200 | 200 | 195 | 200 | 24,000 | 2,000 |
| 2003-02-06 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2003-02-05 | 198 | 200 | 198 | 199 | 4,000 | 1,990 |
| 2003-02-04 | 198 | 198 | 198 | 198 | 11,000 | 1,980 |
| 2003-02-03 | 198 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2003-01-31 | 200 | 203 | 200 | 200 | 7,000 | 2,000 |
| 2003-01-30 | 200 | 200 | 200 | 200 | 34,000 | 2,000 |
| 2003-01-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2003-01-28 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2003-01-27 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2003-01-24 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2003-01-23 | 202 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2003-01-22 | 205 | 205 | 202 | 202 | 13,000 | 2,020 |
| 2003-01-20 | 200 | 203 | 200 | 203 | 11,000 | 2,030 |
| 2003-01-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-01-16 | 198 | 201 | 198 | 201 | 32,000 | 2,010 |
| 2003-01-15 | 194 | 200 | 194 | 200 | 5,000 | 2,000 |
| 2003-01-14 | 198 | 198 | 193 | 193 | 4,000 | 1,930 |
| 2003-01-10 | 199 | 199 | 198 | 198 | 15,000 | 1,980 |
| 2003-01-09 | 202 | 202 | 193 | 200 | 4,000 | 2,000 |
| 2003-01-08 | 199 | 203 | 199 | 203 | 2,000 | 2,030 |
| 2003-01-07 | 199 | 205 | 199 | 205 | 34,000 | 2,050 |
| 2003-01-06 | 190 | 197 | 190 | 197 | 3,000 | 1,970 |
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
