8844 (株)コスモスイニシア の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 746 | 746 | 733 | 739 | 435,000 | 7,390 |
| 2005-12-29 | 777 | 779 | 742 | 746 | 670,000 | 7,460 |
| 2005-12-28 | 741 | 772 | 736 | 771 | 545,000 | 7,710 |
| 2005-12-27 | 740 | 746 | 727 | 737 | 821,000 | 7,370 |
| 2005-12-26 | 777 | 777 | 737 | 757 | 1,189,000 | 7,570 |
| 2005-12-22 | 800 | 801 | 772 | 777 | 620,000 | 7,770 |
| 2005-12-21 | 815 | 817 | 780 | 790 | 1,343,000 | 7,900 |
| 2005-12-20 | 815 | 834 | 809 | 817 | 760,000 | 8,170 |
| 2005-12-19 | 820 | 823 | 810 | 810 | 596,000 | 8,100 |
| 2005-12-16 | 819 | 838 | 804 | 811 | 925,000 | 8,110 |
| 2005-12-15 | 836 | 840 | 808 | 814 | 1,315,000 | 8,140 |
| 2005-12-14 | 838 | 855 | 807 | 834 | 2,290,000 | 8,340 |
| 2005-12-13 | 791 | 830 | 786 | 818 | 1,173,000 | 8,180 |
| 2005-12-12 | 800 | 820 | 798 | 801 | 1,993,000 | 8,010 |
| 2005-12-09 | 760 | 788 | 744 | 770 | 694,000 | 7,700 |
| 2005-12-08 | 790 | 792 | 730 | 750 | 705,000 | 7,500 |
| 2005-12-07 | 782 | 800 | 780 | 790 | 215,000 | 7,900 |
| 2005-12-06 | 764 | 795 | 763 | 781 | 401,000 | 7,810 |
| 2005-12-05 | 785 | 785 | 740 | 759 | 800,000 | 7,590 |
| 2005-12-02 | 806 | 831 | 798 | 805 | 564,000 | 8,050 |
| 2005-12-01 | 850 | 858 | 836 | 846 | 298,000 | 8,460 |
| 2005-11-30 | 779 | 869 | 760 | 869 | 468,000 | 8,690 |
| 2005-11-29 | 736 | 778 | 724 | 769 | 356,000 | 7,690 |
| 2005-11-28 | 720 | 736 | 708 | 736 | 351,000 | 7,360 |
| 2005-11-25 | 706 | 735 | 698 | 720 | 448,000 | 7,200 |
| 2005-11-24 | 780 | 782 | 714 | 730 | 428,000 | 7,300 |
| 2005-11-22 | 798 | 817 | 771 | 803 | 342,000 | 8,030 |
| 2005-11-21 | 820 | 820 | 780 | 812 | 375,000 | 8,120 |
| 2005-11-18 | 830 | 831 | 820 | 821 | 86,000 | 8,210 |
| 2005-11-17 | 827 | 831 | 820 | 828 | 124,000 | 8,280 |
| 2005-11-16 | 809 | 827 | 800 | 827 | 114,000 | 8,270 |
| 2005-11-15 | 833 | 853 | 812 | 819 | 217,000 | 8,190 |
| 2005-11-14 | 802 | 855 | 802 | 831 | 455,000 | 8,310 |
| 2005-11-11 | 795 | 805 | 795 | 802 | 294,000 | 8,020 |
| 2005-11-10 | 789 | 796 | 775 | 794 | 135,000 | 7,940 |
| 2005-11-09 | 786 | 797 | 760 | 790 | 589,000 | 7,900 |
| 2005-11-08 | 800 | 810 | 786 | 790 | 378,000 | 7,900 |
| 2005-11-07 | 797 | 803 | 777 | 802 | 415,000 | 8,020 |
| 2005-11-04 | 800 | 800 | 790 | 794 | 243,000 | 7,940 |
| 2005-11-02 | 798 | 809 | 790 | 800 | 430,000 | 8,000 |
| 2005-11-01 | 765 | 815 | 762 | 808 | 366,000 | 8,080 |
| 2005-10-31 | 763 | 770 | 756 | 756 | 109,000 | 7,560 |
| 2005-10-28 | 760 | 768 | 754 | 759 | 115,000 | 7,590 |
| 2005-10-27 | 757 | 790 | 750 | 763 | 364,000 | 7,630 |
| 2005-10-26 | 730 | 770 | 725 | 758 | 425,000 | 7,580 |
| 2005-10-25 | 725 | 730 | 717 | 730 | 181,000 | 7,300 |
| 2005-10-24 | 709 | 728 | 705 | 722 | 169,000 | 7,220 |
| 2005-10-21 | 670 | 740 | 662 | 729 | 741,000 | 7,290 |
| 2005-10-20 | 658 | 679 | 658 | 675 | 211,000 | 6,750 |
| 2005-10-19 | 690 | 690 | 650 | 668 | 307,000 | 6,680 |
| 2005-10-18 | 699 | 715 | 660 | 685 | 545,000 | 6,850 |
| 2005-10-17 | 660 | 693 | 645 | 689 | 667,000 | 6,890 |
| 2005-10-14 | 650 | 650 | 610 | 630 | 220,000 | 6,300 |
| 2005-10-13 | 630 | 644 | 628 | 644 | 238,000 | 6,440 |
| 2005-10-12 | 603 | 630 | 603 | 628 | 343,000 | 6,280 |
| 2005-10-11 | 610 | 614 | 601 | 606 | 66,000 | 6,060 |
| 2005-10-07 | 585 | 605 | 580 | 605 | 97,000 | 6,050 |
| 2005-10-06 | 590 | 590 | 581 | 585 | 101,000 | 5,850 |
| 2005-10-05 | 590 | 600 | 589 | 599 | 93,000 | 5,990 |
| 2005-10-04 | 596 | 610 | 595 | 600 | 178,000 | 6,000 |
| 2005-10-03 | 600 | 608 | 590 | 595 | 246,000 | 5,950 |
| 2005-09-30 | 594 | 600 | 590 | 593 | 82,000 | 5,930 |
| 2005-09-29 | 615 | 615 | 598 | 604 | 131,000 | 6,040 |
| 2005-09-28 | 600 | 619 | 597 | 614 | 212,000 | 6,140 |
| 2005-09-27 | 600 | 605 | 590 | 599 | 202,000 | 5,990 |
| 2005-09-26 | 570 | 597 | 565 | 587 | 144,000 | 5,870 |
| 2005-09-22 | 554 | 570 | 540 | 570 | 537,000 | 5,700 |
| 2005-09-21 | 601 | 603 | 569 | 569 | 539,000 | 5,690 |
| 2005-09-20 | 616 | 616 | 580 | 607 | 446,000 | 6,070 |
| 2005-09-16 | 606 | 620 | 580 | 616 | 562,000 | 6,160 |
| 2005-09-15 | 621 | 635 | 613 | 620 | 443,000 | 6,200 |
| 2005-09-14 | 632 | 645 | 626 | 638 | 498,000 | 6,380 |
| 2005-09-13 | 620 | 661 | 620 | 642 | 1,445,000 | 6,420 |
| 2005-09-12 | 577 | 595 | 571 | 590 | 327,000 | 5,900 |
| 2005-09-09 | 565 | 585 | 561 | 577 | 517,000 | 5,770 |
| 2005-09-08 | 560 | 586 | 520 | 575 | 1,508,000 | 5,750 |
| 2005-09-07 | 495 | 554 | 495 | 536 | 2,467,000 | 5,360 |
| 2005-09-06 | 480 | 495 | 477 | 494 | 372,000 | 4,940 |
| 2005-09-05 | 483 | 485 | 476 | 481 | 282,000 | 4,810 |
| 2005-09-02 | 477 | 482 | 470 | 482 | 232,000 | 4,820 |
| 2005-09-01 | 464 | 473 | 464 | 472 | 120,000 | 4,720 |
| 2005-08-31 | 455 | 465 | 450 | 465 | 195,000 | 4,650 |
| 2005-08-30 | 465 | 471 | 461 | 464 | 131,000 | 4,640 |
| 2005-08-29 | 475 | 480 | 460 | 470 | 168,000 | 4,700 |
| 2005-08-26 | 477 | 480 | 465 | 480 | 289,000 | 4,800 |
| 2005-08-25 | 485 | 486 | 455 | 455 | 448,000 | 4,550 |
| 2005-08-24 | 455 | 485 | 455 | 485 | 693,000 | 4,850 |
| 2005-08-23 | 455 | 473 | 450 | 460 | 951,000 | 4,600 |
| 2005-08-22 | 435 | 449 | 434 | 447 | 568,000 | 4,470 |
| 2005-08-19 | 410 | 436 | 390 | 435 | 935,000 | 4,350 |
| 2005-08-18 | 416 | 418 | 406 | 410 | 460,000 | 4,100 |
| 2005-08-17 | 391 | 419 | 391 | 416 | 803,000 | 4,160 |
| 2005-08-16 | 383 | 395 | 383 | 390 | 477,000 | 3,900 |
| 2005-08-15 | 379 | 386 | 379 | 382 | 193,000 | 3,820 |
| 2005-08-12 | 385 | 385 | 376 | 376 | 156,000 | 3,760 |
| 2005-08-11 | 384 | 385 | 377 | 383 | 153,000 | 3,830 |
| 2005-08-10 | 383 | 383 | 378 | 383 | 189,000 | 3,830 |
| 2005-08-09 | 370 | 383 | 370 | 377 | 259,000 | 3,770 |
| 2005-08-08 | 350 | 364 | 348 | 364 | 85,000 | 3,640 |
| 2005-08-05 | 369 | 371 | 358 | 360 | 186,000 | 3,600 |
| 2005-08-04 | 381 | 382 | 365 | 373 | 183,000 | 3,730 |
| 2005-08-03 | 389 | 396 | 376 | 384 | 809,000 | 3,840 |
| 2005-08-02 | 378 | 390 | 371 | 390 | 666,000 | 3,900 |
| 2005-08-01 | 370 | 377 | 361 | 373 | 547,000 | 3,730 |
| 2005-07-29 | 350 | 364 | 347 | 360 | 709,000 | 3,600 |
| 2005-07-28 | 335 | 345 | 335 | 345 | 249,000 | 3,450 |
| 2005-07-27 | 325 | 334 | 325 | 334 | 415,000 | 3,340 |
| 2005-07-26 | 338 | 341 | 313 | 325 | 1,164,000 | 3,250 |
| 2005-07-25 | 348 | 348 | 337 | 343 | 279,000 | 3,430 |
| 2005-07-22 | 342 | 347 | 340 | 344 | 78,000 | 3,440 |
| 2005-07-21 | 346 | 346 | 335 | 340 | 222,000 | 3,400 |
| 2005-07-20 | 351 | 352 | 331 | 345 | 145,000 | 3,450 |
| 2005-07-19 | 354 | 357 | 350 | 351 | 143,000 | 3,510 |
| 2005-07-15 | 353 | 358 | 352 | 354 | 58,000 | 3,540 |
| 2005-07-14 | 348 | 359 | 346 | 352 | 65,000 | 3,520 |
| 2005-07-13 | 358 | 359 | 348 | 353 | 131,000 | 3,530 |
| 2005-07-12 | 360 | 363 | 353 | 357 | 91,000 | 3,570 |
| 2005-07-11 | 362 | 364 | 360 | 360 | 102,000 | 3,600 |
| 2005-07-08 | 355 | 360 | 352 | 357 | 174,000 | 3,570 |
| 2005-07-07 | 362 | 364 | 354 | 360 | 119,000 | 3,600 |
| 2005-07-06 | 359 | 362 | 354 | 360 | 158,000 | 3,600 |
| 2005-07-05 | 368 | 368 | 350 | 358 | 441,000 | 3,580 |
| 2005-07-04 | 378 | 382 | 368 | 369 | 320,000 | 3,690 |
| 2005-07-01 | 368 | 384 | 362 | 378 | 775,000 | 3,780 |
| 2005-06-30 | 364 | 369 | 358 | 369 | 537,000 | 3,690 |
| 2005-06-29 | 353 | 367 | 347 | 367 | 799,000 | 3,670 |
| 2005-06-28 | 346 | 355 | 340 | 351 | 468,000 | 3,510 |
| 2005-06-27 | 330 | 346 | 330 | 346 | 418,000 | 3,460 |
| 2005-06-24 | 324 | 331 | 322 | 327 | 238,000 | 3,270 |
| 2005-06-23 | 334 | 335 | 320 | 327 | 238,000 | 3,270 |
| 2005-06-22 | 329 | 333 | 323 | 333 | 224,000 | 3,330 |
| 2005-06-21 | 324 | 326 | 321 | 323 | 95,000 | 3,230 |
| 2005-06-20 | 325 | 326 | 321 | 323 | 132,000 | 3,230 |
| 2005-06-17 | 320 | 326 | 319 | 320 | 141,000 | 3,200 |
| 2005-06-16 | 324 | 326 | 319 | 319 | 215,000 | 3,190 |
| 2005-06-15 | 336 | 336 | 313 | 320 | 487,000 | 3,200 |
| 2005-06-14 | 332 | 337 | 328 | 335 | 567,000 | 3,350 |
| 2005-06-13 | 325 | 334 | 325 | 327 | 683,000 | 3,270 |
| 2005-06-10 | 314 | 321 | 300 | 320 | 1,293,000 | 3,200 |
| 2005-06-09 | 333 | 333 | 306 | 314 | 974,000 | 3,140 |
| 2005-06-08 | 340 | 342 | 322 | 333 | 823,000 | 3,330 |
| 2005-06-07 | 354 | 355 | 341 | 344 | 516,000 | 3,440 |
| 2005-06-06 | 370 | 373 | 351 | 360 | 363,000 | 3,600 |
| 2005-06-03 | 368 | 375 | 355 | 370 | 1,292,000 | 3,700 |
| 2005-06-02 | 343 | 378 | 333 | 378 | 2,351,000 | 3,780 |
| 2005-06-01 | 364 | 366 | 332 | 333 | 1,355,000 | 3,330 |
| 2005-05-31 | 378 | 382 | 352 | 364 | 2,493,000 | 3,640 |
| 2005-05-30 | 398 | 410 | 398 | 398 | 826,000 | 3,980 |
| 2005-05-27 | 520 | 542 | 477 | 478 | 2,181,000 | 4,780 |
| 2005-05-26 | 446 | 516 | 446 | 516 | 1,736,000 | 5,160 |
| 2005-05-25 | 419 | 463 | 417 | 436 | 1,271,000 | 4,360 |
| 2005-05-24 | 409 | 416 | 406 | 415 | 551,000 | 4,150 |
| 2005-05-23 | 385 | 407 | 383 | 405 | 570,000 | 4,050 |
| 2005-05-20 | 373 | 384 | 373 | 377 | 142,000 | 3,770 |
| 2005-05-19 | 365 | 373 | 363 | 373 | 117,000 | 3,730 |
| 2005-05-18 | 364 | 364 | 362 | 363 | 17,000 | 3,630 |
| 2005-05-17 | 371 | 372 | 361 | 363 | 157,000 | 3,630 |
| 2005-05-16 | 374 | 374 | 369 | 371 | 72,000 | 3,710 |
| 2005-05-13 | 375 | 375 | 366 | 369 | 137,000 | 3,690 |
| 2005-05-12 | 376 | 385 | 371 | 375 | 272,000 | 3,750 |
| 2005-05-11 | 368 | 369 | 365 | 366 | 45,000 | 3,660 |
| 2005-05-10 | 374 | 375 | 372 | 373 | 25,000 | 3,730 |
| 2005-05-09 | 378 | 378 | 370 | 373 | 62,000 | 3,730 |
| 2005-05-06 | 374 | 379 | 372 | 376 | 141,000 | 3,760 |
| 2005-05-02 | 367 | 368 | 364 | 367 | 38,000 | 3,670 |
| 2005-04-28 | 365 | 370 | 365 | 367 | 30,000 | 3,670 |
| 2005-04-27 | 368 | 368 | 365 | 365 | 35,000 | 3,650 |
| 2005-04-26 | 368 | 368 | 365 | 367 | 35,000 | 3,670 |
| 2005-04-25 | 365 | 369 | 365 | 365 | 29,000 | 3,650 |
| 2005-04-22 | 374 | 377 | 365 | 365 | 68,000 | 3,650 |
| 2005-04-21 | 366 | 372 | 359 | 369 | 32,000 | 3,690 |
| 2005-04-20 | 370 | 372 | 365 | 365 | 45,000 | 3,650 |
| 2005-04-19 | 355 | 366 | 355 | 365 | 42,000 | 3,650 |
| 2005-04-18 | 367 | 367 | 353 | 355 | 90,000 | 3,550 |
| 2005-04-15 | 370 | 371 | 366 | 371 | 40,000 | 3,710 |
| 2005-04-14 | 371 | 376 | 368 | 376 | 59,000 | 3,760 |
| 2005-04-13 | 372 | 377 | 372 | 372 | 70,000 | 3,720 |
| 2005-04-12 | 376 | 376 | 371 | 376 | 62,000 | 3,760 |
| 2005-04-11 | 377 | 378 | 372 | 375 | 59,000 | 3,750 |
| 2005-04-08 | 377 | 378 | 376 | 377 | 54,000 | 3,770 |
| 2005-04-07 | 370 | 377 | 370 | 377 | 44,000 | 3,770 |
| 2005-04-06 | 372 | 373 | 371 | 372 | 74,000 | 3,720 |
| 2005-04-05 | 375 | 376 | 372 | 372 | 49,000 | 3,720 |
| 2005-04-04 | 371 | 385 | 370 | 375 | 284,000 | 3,750 |
| 2005-04-01 | 380 | 380 | 369 | 371 | 75,000 | 3,710 |
| 2005-03-31 | 375 | 380 | 370 | 380 | 39,000 | 3,800 |
| 2005-03-30 | 371 | 372 | 368 | 369 | 59,000 | 3,690 |
| 2005-03-29 | 375 | 375 | 365 | 374 | 83,000 | 3,740 |
| 2005-03-28 | 381 | 381 | 374 | 375 | 100,000 | 3,750 |
| 2005-03-25 | 392 | 392 | 386 | 386 | 120,000 | 3,860 |
| 2005-03-24 | 394 | 397 | 394 | 395 | 43,000 | 3,950 |
| 2005-03-23 | 396 | 397 | 390 | 394 | 90,000 | 3,940 |
| 2005-03-22 | 399 | 399 | 392 | 392 | 190,000 | 3,920 |
| 2005-03-18 | 401 | 405 | 399 | 400 | 185,000 | 4,000 |
| 2005-03-17 | 395 | 407 | 395 | 403 | 129,000 | 4,030 |
| 2005-03-16 | 402 | 410 | 391 | 403 | 167,000 | 4,030 |
| 2005-03-15 | 415 | 420 | 393 | 405 | 281,000 | 4,050 |
| 2005-03-14 | 395 | 420 | 383 | 410 | 483,000 | 4,100 |
| 2005-03-11 | 382 | 392 | 382 | 390 | 143,000 | 3,900 |
| 2005-03-10 | 389 | 392 | 383 | 384 | 139,000 | 3,840 |
| 2005-03-09 | 375 | 385 | 375 | 384 | 174,000 | 3,840 |
| 2005-03-08 | 373 | 375 | 371 | 373 | 102,000 | 3,730 |
| 2005-03-07 | 370 | 372 | 367 | 371 | 116,000 | 3,710 |
| 2005-03-04 | 365 | 367 | 357 | 365 | 237,000 | 3,650 |
| 2005-03-03 | 369 | 370 | 365 | 365 | 129,000 | 3,650 |
| 2005-03-02 | 371 | 371 | 368 | 369 | 89,000 | 3,690 |
| 2005-03-01 | 367 | 372 | 367 | 370 | 116,000 | 3,700 |
| 2005-02-28 | 375 | 378 | 366 | 367 | 107,000 | 3,670 |
| 2005-02-25 | 377 | 379 | 372 | 374 | 81,000 | 3,740 |
| 2005-02-24 | 376 | 379 | 374 | 378 | 81,000 | 3,780 |
| 2005-02-23 | 375 | 375 | 367 | 372 | 176,000 | 3,720 |
| 2005-02-22 | 370 | 372 | 366 | 372 | 176,000 | 3,720 |
| 2005-02-21 | 360 | 366 | 360 | 365 | 111,000 | 3,650 |
| 2005-02-18 | 349 | 359 | 348 | 357 | 157,000 | 3,570 |
| 2005-02-17 | 349 | 359 | 341 | 349 | 194,000 | 3,490 |
| 2005-02-16 | 350 | 358 | 349 | 353 | 151,000 | 3,530 |
| 2005-02-15 | 365 | 370 | 354 | 359 | 120,000 | 3,590 |
| 2005-02-14 | 372 | 375 | 364 | 364 | 540,000 | 3,640 |
| 2005-02-10 | 395 | 397 | 387 | 391 | 66,000 | 3,910 |
| 2005-02-09 | 396 | 398 | 396 | 396 | 25,000 | 3,960 |
| 2005-02-08 | 395 | 398 | 394 | 396 | 58,000 | 3,960 |
| 2005-02-07 | 397 | 397 | 394 | 395 | 41,000 | 3,950 |
| 2005-02-04 | 396 | 397 | 393 | 396 | 32,000 | 3,960 |
| 2005-02-03 | 389 | 393 | 389 | 392 | 38,000 | 3,920 |
| 2005-02-02 | 390 | 391 | 386 | 389 | 27,000 | 3,890 |
| 2005-02-01 | 396 | 397 | 385 | 391 | 71,000 | 3,910 |
| 2005-01-31 | 400 | 400 | 395 | 396 | 31,000 | 3,960 |
| 2005-01-28 | 396 | 404 | 392 | 401 | 64,000 | 4,010 |
| 2005-01-27 | 398 | 400 | 391 | 391 | 49,000 | 3,910 |
| 2005-01-26 | 396 | 400 | 390 | 398 | 56,000 | 3,980 |
| 2005-01-25 | 395 | 397 | 393 | 395 | 31,000 | 3,950 |
| 2005-01-24 | 401 | 402 | 390 | 397 | 68,000 | 3,970 |
| 2005-01-21 | 386 | 405 | 385 | 405 | 88,000 | 4,050 |
| 2005-01-20 | 385 | 394 | 382 | 385 | 43,000 | 3,850 |
| 2005-01-19 | 397 | 401 | 385 | 385 | 134,000 | 3,850 |
| 2005-01-18 | 394 | 405 | 391 | 397 | 113,000 | 3,970 |
| 2005-01-17 | 377 | 392 | 372 | 391 | 128,000 | 3,910 |
| 2005-01-14 | 366 | 375 | 364 | 372 | 68,000 | 3,720 |
| 2005-01-13 | 373 | 373 | 368 | 371 | 38,000 | 3,710 |
| 2005-01-12 | 379 | 379 | 373 | 374 | 39,000 | 3,740 |
| 2005-01-11 | 371 | 382 | 367 | 376 | 105,000 | 3,760 |
| 2005-01-07 | 372 | 373 | 371 | 371 | 25,000 | 3,710 |
| 2005-01-06 | 366 | 372 | 366 | 370 | 33,000 | 3,700 |
| 2005-01-05 | 370 | 373 | 370 | 373 | 13,000 | 3,730 |
| 2005-01-04 | 372 | 374 | 363 | 370 | 14,000 | 3,700 |
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
