8844 (株)コスモスイニシア の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 371 | 373 | 369 | 370 | 25,000 | 3,700 |
| 2004-12-29 | 365 | 371 | 362 | 371 | 56,000 | 3,710 |
| 2004-12-28 | 356 | 365 | 355 | 356 | 20,000 | 3,560 |
| 2004-12-27 | 363 | 367 | 355 | 355 | 48,000 | 3,550 |
| 2004-12-24 | 366 | 374 | 363 | 365 | 97,000 | 3,650 |
| 2004-12-22 | 360 | 366 | 358 | 362 | 166,000 | 3,620 |
| 2004-12-21 | 350 | 350 | 348 | 348 | 32,000 | 3,480 |
| 2004-12-20 | 346 | 349 | 341 | 349 | 66,000 | 3,490 |
| 2004-12-17 | 345 | 350 | 341 | 346 | 96,000 | 3,460 |
| 2004-12-16 | 350 | 350 | 336 | 345 | 61,000 | 3,450 |
| 2004-12-15 | 350 | 352 | 345 | 352 | 99,000 | 3,520 |
| 2004-12-14 | 350 | 351 | 346 | 350 | 45,000 | 3,500 |
| 2004-12-13 | 350 | 350 | 341 | 349 | 50,000 | 3,490 |
| 2004-12-10 | 350 | 355 | 349 | 352 | 44,000 | 3,520 |
| 2004-12-09 | 355 | 358 | 350 | 356 | 47,000 | 3,560 |
| 2004-12-08 | 352 | 360 | 350 | 355 | 54,000 | 3,550 |
| 2004-12-07 | 358 | 358 | 352 | 352 | 36,000 | 3,520 |
| 2004-12-06 | 364 | 365 | 356 | 356 | 45,000 | 3,560 |
| 2004-12-03 | 363 | 363 | 355 | 361 | 57,000 | 3,610 |
| 2004-12-02 | 363 | 363 | 355 | 359 | 27,000 | 3,590 |
| 2004-12-01 | 370 | 370 | 350 | 363 | 32,000 | 3,630 |
| 2004-11-30 | 378 | 378 | 361 | 365 | 12,000 | 3,650 |
| 2004-11-29 | 377 | 379 | 376 | 378 | 9,000 | 3,780 |
| 2004-11-26 | 391 | 391 | 375 | 375 | 7,000 | 3,750 |
| 2004-11-25 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2004-11-24 | 392 | 392 | 391 | 391 | 7,000 | 3,910 |
| 2004-11-22 | 391 | 397 | 390 | 397 | 16,000 | 3,970 |
| 2004-11-19 | 395 | 397 | 391 | 391 | 12,000 | 3,910 |
| 2004-11-18 | 401 | 401 | 395 | 395 | 10,000 | 3,950 |
| 2004-11-17 | 399 | 399 | 396 | 398 | 4,000 | 3,980 |
| 2004-11-16 | 405 | 405 | 398 | 400 | 31,000 | 4,000 |
| 2004-11-15 | 400 | 406 | 400 | 405 | 165,000 | 4,050 |
| 2004-11-12 | 395 | 398 | 391 | 398 | 32,000 | 3,980 |
| 2004-11-11 | 408 | 409 | 393 | 397 | 55,000 | 3,970 |
| 2004-11-10 | 398 | 405 | 398 | 405 | 117,000 | 4,050 |
| 2004-11-09 | 395 | 400 | 393 | 397 | 42,000 | 3,970 |
| 2004-11-08 | 405 | 405 | 397 | 399 | 63,000 | 3,990 |
| 2004-11-05 | 399 | 404 | 395 | 400 | 245,000 | 4,000 |
| 2004-11-04 | 388 | 393 | 385 | 393 | 162,000 | 3,930 |
| 2004-11-02 | 376 | 383 | 376 | 383 | 57,000 | 3,830 |
| 2004-11-01 | 380 | 380 | 376 | 376 | 45,000 | 3,760 |
| 2004-10-29 | 380 | 383 | 378 | 380 | 94,000 | 3,800 |
| 2004-10-28 | 372 | 383 | 371 | 383 | 71,000 | 3,830 |
| 2004-10-27 | 373 | 373 | 371 | 372 | 31,000 | 3,720 |
| 2004-10-26 | 370 | 373 | 370 | 373 | 21,000 | 3,730 |
| 2004-10-25 | 372 | 374 | 370 | 374 | 26,000 | 3,740 |
| 2004-10-22 | 374 | 385 | 371 | 377 | 47,000 | 3,770 |
| 2004-10-21 | 371 | 372 | 370 | 370 | 79,000 | 3,700 |
| 2004-10-20 | 371 | 372 | 370 | 372 | 53,000 | 3,720 |
| 2004-10-19 | 360 | 370 | 360 | 370 | 42,000 | 3,700 |
| 2004-10-18 | 371 | 371 | 363 | 365 | 9,000 | 3,650 |
| 2004-10-15 | 362 | 374 | 362 | 368 | 20,000 | 3,680 |
| 2004-10-14 | 367 | 370 | 363 | 366 | 54,000 | 3,660 |
| 2004-10-13 | 370 | 370 | 366 | 367 | 46,000 | 3,670 |
| 2004-10-12 | 381 | 381 | 370 | 370 | 49,000 | 3,700 |
| 2004-10-08 | 390 | 390 | 385 | 386 | 51,000 | 3,860 |
| 2004-10-07 | 385 | 391 | 382 | 388 | 84,000 | 3,880 |
| 2004-10-06 | 395 | 398 | 386 | 386 | 151,000 | 3,860 |
| 2004-10-05 | 370 | 425 | 368 | 391 | 944,000 | 3,910 |
| 2004-10-04 | 360 | 363 | 360 | 360 | 43,000 | 3,600 |
| 2004-10-01 | 350 | 354 | 348 | 350 | 41,000 | 3,500 |
| 2004-09-30 | 342 | 359 | 342 | 357 | 41,000 | 3,570 |
| 2004-09-29 | 338 | 341 | 335 | 341 | 35,000 | 3,410 |
| 2004-09-28 | 346 | 346 | 339 | 339 | 22,000 | 3,390 |
| 2004-09-27 | 350 | 350 | 341 | 346 | 12,000 | 3,460 |
| 2004-09-24 | 350 | 354 | 348 | 354 | 91,000 | 3,540 |
| 2004-09-22 | 362 | 362 | 355 | 356 | 43,000 | 3,560 |
| 2004-09-21 | 365 | 365 | 360 | 361 | 30,000 | 3,610 |
| 2004-09-17 | 372 | 373 | 365 | 369 | 27,000 | 3,690 |
| 2004-09-16 | 375 | 375 | 360 | 372 | 23,000 | 3,720 |
| 2004-09-15 | 384 | 384 | 376 | 378 | 25,000 | 3,780 |
| 2004-09-14 | 385 | 388 | 384 | 384 | 24,000 | 3,840 |
| 2004-09-13 | 387 | 389 | 385 | 385 | 18,000 | 3,850 |
| 2004-09-10 | 391 | 391 | 388 | 388 | 27,000 | 3,880 |
| 2004-09-09 | 395 | 395 | 392 | 393 | 9,000 | 3,930 |
| 2004-09-08 | 396 | 396 | 392 | 393 | 15,000 | 3,930 |
| 2004-09-07 | 393 | 395 | 391 | 393 | 24,000 | 3,930 |
| 2004-09-06 | 394 | 394 | 393 | 393 | 12,000 | 3,930 |
| 2004-09-03 | 400 | 400 | 395 | 396 | 19,000 | 3,960 |
| 2004-09-02 | 400 | 400 | 393 | 395 | 16,000 | 3,950 |
| 2004-09-01 | 392 | 398 | 391 | 398 | 13,000 | 3,980 |
| 2004-08-31 | 394 | 394 | 390 | 391 | 20,000 | 3,910 |
| 2004-08-30 | 391 | 400 | 391 | 393 | 34,000 | 3,930 |
| 2004-08-27 | 395 | 395 | 390 | 391 | 11,000 | 3,910 |
| 2004-08-26 | 394 | 394 | 390 | 390 | 18,000 | 3,900 |
| 2004-08-25 | 383 | 390 | 381 | 390 | 16,000 | 3,900 |
| 2004-08-24 | 395 | 395 | 383 | 383 | 16,000 | 3,830 |
| 2004-08-23 | 386 | 394 | 386 | 394 | 31,000 | 3,940 |
| 2004-08-20 | 386 | 391 | 380 | 387 | 19,000 | 3,870 |
| 2004-08-19 | 378 | 387 | 378 | 387 | 6,000 | 3,870 |
| 2004-08-18 | 389 | 389 | 380 | 388 | 16,000 | 3,880 |
| 2004-08-17 | 385 | 390 | 385 | 386 | 20,000 | 3,860 |
| 2004-08-16 | 393 | 394 | 385 | 385 | 11,000 | 3,850 |
| 2004-08-13 | 394 | 394 | 390 | 393 | 38,000 | 3,930 |
| 2004-08-12 | 394 | 398 | 393 | 396 | 22,000 | 3,960 |
| 2004-08-11 | 400 | 405 | 394 | 394 | 21,000 | 3,940 |
| 2004-08-10 | 398 | 400 | 398 | 400 | 5,000 | 4,000 |
| 2004-08-09 | 393 | 398 | 381 | 398 | 19,000 | 3,980 |
| 2004-08-06 | 400 | 400 | 397 | 400 | 28,000 | 4,000 |
| 2004-08-05 | 400 | 403 | 399 | 403 | 26,000 | 4,030 |
| 2004-08-04 | 407 | 407 | 395 | 405 | 58,000 | 4,050 |
| 2004-08-03 | 415 | 415 | 407 | 413 | 40,000 | 4,130 |
| 2004-08-02 | 398 | 413 | 398 | 409 | 22,000 | 4,090 |
| 2004-07-30 | 404 | 404 | 393 | 393 | 95,000 | 3,930 |
| 2004-07-29 | 405 | 410 | 397 | 399 | 54,000 | 3,990 |
| 2004-07-28 | 411 | 413 | 410 | 410 | 33,000 | 4,100 |
| 2004-07-27 | 421 | 421 | 408 | 408 | 59,000 | 4,080 |
| 2004-07-26 | 420 | 429 | 420 | 421 | 69,000 | 4,210 |
| 2004-07-23 | 426 | 426 | 415 | 425 | 18,000 | 4,250 |
| 2004-07-22 | 430 | 430 | 420 | 426 | 49,000 | 4,260 |
| 2004-07-21 | 425 | 429 | 419 | 420 | 46,000 | 4,200 |
| 2004-07-20 | 420 | 425 | 418 | 420 | 105,000 | 4,200 |
| 2004-07-16 | 413 | 419 | 408 | 419 | 33,000 | 4,190 |
| 2004-07-15 | 418 | 421 | 409 | 413 | 84,000 | 4,130 |
| 2004-07-14 | 435 | 435 | 418 | 421 | 121,000 | 4,210 |
| 2004-07-13 | 417 | 425 | 409 | 421 | 65,000 | 4,210 |
| 2004-07-12 | 409 | 415 | 408 | 409 | 58,000 | 4,090 |
| 2004-07-09 | 405 | 407 | 400 | 407 | 36,000 | 4,070 |
| 2004-07-08 | 410 | 412 | 405 | 408 | 26,000 | 4,080 |
| 2004-07-07 | 412 | 413 | 400 | 410 | 56,000 | 4,100 |
| 2004-07-06 | 410 | 420 | 406 | 415 | 43,000 | 4,150 |
| 2004-07-05 | 415 | 419 | 402 | 414 | 80,000 | 4,140 |
| 2004-07-02 | 422 | 430 | 410 | 414 | 95,000 | 4,140 |
| 2004-07-01 | 436 | 440 | 429 | 430 | 36,000 | 4,300 |
| 2004-06-30 | 447 | 447 | 430 | 437 | 59,000 | 4,370 |
| 2004-06-29 | 426 | 448 | 419 | 447 | 72,000 | 4,470 |
| 2004-06-28 | 424 | 425 | 420 | 425 | 55,000 | 4,250 |
| 2004-06-25 | 419 | 420 | 410 | 419 | 90,000 | 4,190 |
| 2004-06-24 | 421 | 424 | 411 | 412 | 68,000 | 4,120 |
| 2004-06-23 | 440 | 441 | 415 | 420 | 127,000 | 4,200 |
| 2004-06-22 | 454 | 454 | 433 | 441 | 113,000 | 4,410 |
| 2004-06-21 | 457 | 467 | 450 | 456 | 141,000 | 4,560 |
| 2004-06-18 | 460 | 460 | 441 | 454 | 373,000 | 4,540 |
| 2004-06-17 | 443 | 460 | 443 | 458 | 361,000 | 4,580 |
| 2004-06-16 | 435 | 450 | 430 | 441 | 519,000 | 4,410 |
| 2004-06-15 | 418 | 421 | 412 | 415 | 110,000 | 4,150 |
| 2004-06-14 | 412 | 423 | 412 | 418 | 254,000 | 4,180 |
| 2004-06-11 | 406 | 418 | 400 | 404 | 310,000 | 4,040 |
| 2004-06-10 | 409 | 415 | 400 | 405 | 109,000 | 4,050 |
| 2004-06-09 | 406 | 407 | 400 | 407 | 30,000 | 4,070 |
| 2004-06-08 | 408 | 408 | 402 | 405 | 16,000 | 4,050 |
| 2004-06-07 | 393 | 408 | 393 | 407 | 56,000 | 4,070 |
| 2004-06-04 | 395 | 395 | 385 | 393 | 38,000 | 3,930 |
| 2004-06-03 | 400 | 401 | 395 | 396 | 33,000 | 3,960 |
| 2004-06-02 | 392 | 400 | 391 | 398 | 36,000 | 3,980 |
| 2004-06-01 | 390 | 392 | 389 | 392 | 25,000 | 3,920 |
| 2004-05-31 | 390 | 390 | 385 | 390 | 18,000 | 3,900 |
| 2004-05-28 | 393 | 393 | 387 | 393 | 20,000 | 3,930 |
| 2004-05-27 | 400 | 400 | 393 | 393 | 16,000 | 3,930 |
| 2004-05-26 | 414 | 417 | 392 | 398 | 26,000 | 3,980 |
| 2004-05-25 | 410 | 415 | 400 | 415 | 47,000 | 4,150 |
| 2004-05-24 | 420 | 420 | 409 | 415 | 60,000 | 4,150 |
| 2004-05-21 | 390 | 409 | 390 | 409 | 37,000 | 4,090 |
| 2004-05-20 | 385 | 396 | 383 | 390 | 36,000 | 3,900 |
| 2004-05-19 | 371 | 388 | 365 | 387 | 53,000 | 3,870 |
| 2004-05-18 | 351 | 372 | 351 | 364 | 49,000 | 3,640 |
| 2004-05-17 | 389 | 390 | 341 | 356 | 101,000 | 3,560 |
| 2004-05-14 | 390 | 409 | 385 | 390 | 88,000 | 3,900 |
| 2004-05-13 | 401 | 401 | 390 | 390 | 47,000 | 3,900 |
| 2004-05-12 | 393 | 405 | 393 | 405 | 67,000 | 4,050 |
| 2004-05-11 | 395 | 405 | 380 | 392 | 52,000 | 3,920 |
| 2004-05-10 | 424 | 425 | 385 | 425 | 176,000 | 4,250 |
| 2004-05-07 | 422 | 459 | 420 | 435 | 464,000 | 4,350 |
| 2004-05-06 | 405 | 410 | 403 | 407 | 58,000 | 4,070 |
| 2004-04-30 | 419 | 419 | 406 | 415 | 72,000 | 4,150 |
| 2004-04-28 | 416 | 422 | 407 | 420 | 73,000 | 4,200 |
| 2004-04-27 | 424 | 424 | 416 | 416 | 75,000 | 4,160 |
| 2004-04-26 | 430 | 430 | 419 | 425 | 54,000 | 4,250 |
| 2004-04-23 | 429 | 431 | 411 | 430 | 115,000 | 4,300 |
| 2004-04-22 | 431 | 434 | 425 | 432 | 54,000 | 4,320 |
| 2004-04-21 | 433 | 439 | 424 | 431 | 47,000 | 4,310 |
| 2004-04-20 | 430 | 438 | 420 | 434 | 74,000 | 4,340 |
| 2004-04-19 | 462 | 466 | 406 | 435 | 162,000 | 4,350 |
| 2004-04-16 | 480 | 490 | 455 | 456 | 137,000 | 4,560 |
| 2004-04-15 | 510 | 540 | 450 | 480 | 476,000 | 4,800 |
| 2004-04-14 | 430 | 505 | 430 | 505 | 938,000 | 5,050 |
| 2004-04-13 | 370 | 425 | 370 | 425 | 532,000 | 4,250 |
| 2004-04-12 | 357 | 364 | 352 | 361 | 114,000 | 3,610 |
| 2004-04-09 | 350 | 355 | 349 | 355 | 69,000 | 3,550 |
| 2004-04-08 | 361 | 363 | 351 | 360 | 74,000 | 3,600 |
| 2004-04-07 | 358 | 360 | 351 | 360 | 84,000 | 3,600 |
| 2004-04-06 | 353 | 360 | 352 | 357 | 91,000 | 3,570 |
| 2004-04-05 | 360 | 360 | 350 | 350 | 122,000 | 3,500 |
| 2004-04-02 | 360 | 360 | 350 | 355 | 57,000 | 3,550 |
| 2004-04-01 | 353 | 361 | 353 | 360 | 80,000 | 3,600 |
| 2004-03-31 | 357 | 357 | 343 | 353 | 56,000 | 3,530 |
| 2004-03-30 | 364 | 364 | 354 | 355 | 61,000 | 3,550 |
| 2004-03-29 | 364 | 370 | 359 | 359 | 98,000 | 3,590 |
| 2004-03-26 | 370 | 370 | 363 | 363 | 56,000 | 3,630 |
| 2004-03-25 | 363 | 370 | 363 | 366 | 88,000 | 3,660 |
| 2004-03-24 | 360 | 364 | 359 | 363 | 87,000 | 3,630 |
| 2004-03-23 | 360 | 362 | 349 | 360 | 71,000 | 3,600 |
| 2004-03-22 | 360 | 362 | 353 | 362 | 104,000 | 3,620 |
| 2004-03-19 | 366 | 366 | 355 | 360 | 88,000 | 3,600 |
| 2004-03-18 | 380 | 387 | 366 | 366 | 179,000 | 3,660 |
| 2004-03-17 | 364 | 380 | 360 | 377 | 170,000 | 3,770 |
| 2004-03-16 | 350 | 367 | 350 | 362 | 104,000 | 3,620 |
| 2004-03-15 | 343 | 359 | 340 | 350 | 165,000 | 3,500 |
| 2004-03-12 | 342 | 346 | 336 | 346 | 88,000 | 3,460 |
| 2004-03-11 | 332 | 343 | 332 | 343 | 63,000 | 3,430 |
| 2004-03-10 | 335 | 338 | 330 | 336 | 55,000 | 3,360 |
| 2004-03-09 | 338 | 338 | 330 | 338 | 78,000 | 3,380 |
| 2004-03-08 | 333 | 345 | 324 | 334 | 199,000 | 3,340 |
| 2004-03-05 | 319 | 324 | 316 | 323 | 61,000 | 3,230 |
| 2004-03-04 | 324 | 325 | 316 | 317 | 108,000 | 3,170 |
| 2004-03-03 | 324 | 324 | 320 | 322 | 37,000 | 3,220 |
| 2004-03-02 | 328 | 330 | 322 | 324 | 81,000 | 3,240 |
| 2004-03-01 | 310 | 323 | 306 | 323 | 113,000 | 3,230 |
| 2004-02-27 | 310 | 315 | 310 | 315 | 29,000 | 3,150 |
| 2004-02-26 | 312 | 313 | 309 | 310 | 10,000 | 3,100 |
| 2004-02-25 | 306 | 315 | 305 | 315 | 9,000 | 3,150 |
| 2004-02-24 | 324 | 324 | 310 | 310 | 47,000 | 3,100 |
| 2004-02-23 | 319 | 325 | 315 | 325 | 28,000 | 3,250 |
| 2004-02-20 | 319 | 320 | 315 | 320 | 36,000 | 3,200 |
| 2004-02-19 | 318 | 318 | 312 | 318 | 26,000 | 3,180 |
| 2004-02-18 | 313 | 319 | 310 | 318 | 62,000 | 3,180 |
| 2004-02-17 | 315 | 315 | 311 | 311 | 20,000 | 3,110 |
| 2004-02-16 | 307 | 315 | 307 | 313 | 46,000 | 3,130 |
| 2004-02-13 | 307 | 309 | 300 | 309 | 32,000 | 3,090 |
| 2004-02-12 | 300 | 310 | 299 | 310 | 23,000 | 3,100 |
| 2004-02-10 | 298 | 299 | 293 | 299 | 12,000 | 2,990 |
| 2004-02-09 | 296 | 299 | 293 | 299 | 7,000 | 2,990 |
| 2004-02-06 | 295 | 295 | 288 | 293 | 5,000 | 2,930 |
| 2004-02-05 | 291 | 298 | 283 | 290 | 37,000 | 2,900 |
| 2004-02-04 | 299 | 302 | 293 | 293 | 33,000 | 2,930 |
| 2004-02-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2004-02-02 | 307 | 307 | 300 | 300 | 13,000 | 3,000 |
| 2004-01-30 | 311 | 311 | 306 | 306 | 67,000 | 3,060 |
| 2004-01-29 | 316 | 316 | 310 | 310 | 90,000 | 3,100 |
| 2004-01-28 | 316 | 316 | 309 | 311 | 68,000 | 3,110 |
| 2004-01-27 | 310 | 318 | 308 | 318 | 32,000 | 3,180 |
| 2004-01-26 | 313 | 315 | 310 | 314 | 62,000 | 3,140 |
| 2004-01-23 | 320 | 320 | 309 | 315 | 44,000 | 3,150 |
| 2004-01-22 | 298 | 320 | 298 | 320 | 150,000 | 3,200 |
| 2004-01-21 | 291 | 298 | 289 | 298 | 45,000 | 2,980 |
| 2004-01-20 | 293 | 294 | 285 | 292 | 50,000 | 2,920 |
| 2004-01-19 | 296 | 296 | 290 | 294 | 32,000 | 2,940 |
| 2004-01-16 | 290 | 295 | 285 | 295 | 57,000 | 2,950 |
| 2004-01-15 | 283 | 293 | 283 | 293 | 36,000 | 2,930 |
| 2004-01-14 | 286 | 288 | 281 | 288 | 40,000 | 2,880 |
| 2004-01-13 | 288 | 295 | 285 | 286 | 82,000 | 2,860 |
| 2004-01-09 | 279 | 281 | 273 | 281 | 64,000 | 2,810 |
| 2004-01-08 | 279 | 279 | 278 | 278 | 7,000 | 2,780 |
| 2004-01-07 | 267 | 279 | 267 | 274 | 42,000 | 2,740 |
| 2004-01-06 | 265 | 268 | 263 | 266 | 51,000 | 2,660 |
| 2004-01-05 | 266 | 268 | 255 | 256 | 22,000 | 2,560 |
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
