8844 (株)コスモスイニシア の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 605 | 608 | 605 | 605 | 17,000 | 6,050 |
| 2006-12-28 | 614 | 615 | 600 | 605 | 73,000 | 6,050 |
| 2006-12-27 | 600 | 617 | 600 | 605 | 55,000 | 6,050 |
| 2006-12-26 | 600 | 605 | 600 | 605 | 58,000 | 6,050 |
| 2006-12-25 | 600 | 603 | 595 | 600 | 97,000 | 6,000 |
| 2006-12-22 | 619 | 619 | 597 | 601 | 492,000 | 6,010 |
| 2006-12-21 | 602 | 615 | 602 | 609 | 96,000 | 6,090 |
| 2006-12-20 | 592 | 615 | 592 | 603 | 320,000 | 6,030 |
| 2006-12-19 | 619 | 619 | 588 | 602 | 203,000 | 6,020 |
| 2006-12-18 | 634 | 634 | 616 | 620 | 92,000 | 6,200 |
| 2006-12-15 | 626 | 632 | 615 | 624 | 185,000 | 6,240 |
| 2006-12-14 | 633 | 641 | 628 | 630 | 104,000 | 6,300 |
| 2006-12-13 | 637 | 637 | 630 | 633 | 88,000 | 6,330 |
| 2006-12-12 | 648 | 649 | 631 | 635 | 98,000 | 6,350 |
| 2006-12-11 | 626 | 644 | 626 | 644 | 118,000 | 6,440 |
| 2006-12-08 | 650 | 650 | 620 | 622 | 221,000 | 6,220 |
| 2006-12-07 | 635 | 635 | 631 | 634 | 96,000 | 6,340 |
| 2006-12-06 | 628 | 635 | 628 | 629 | 100,000 | 6,290 |
| 2006-12-05 | 650 | 650 | 629 | 632 | 74,000 | 6,320 |
| 2006-12-04 | 649 | 658 | 644 | 649 | 138,000 | 6,490 |
| 2006-12-01 | 642 | 655 | 623 | 649 | 91,000 | 6,490 |
| 2006-11-30 | 627 | 662 | 618 | 662 | 190,000 | 6,620 |
| 2006-11-29 | 625 | 629 | 615 | 621 | 164,000 | 6,210 |
| 2006-11-28 | 610 | 615 | 598 | 608 | 117,000 | 6,080 |
| 2006-11-27 | 614 | 615 | 596 | 615 | 89,000 | 6,150 |
| 2006-11-24 | 610 | 613 | 585 | 587 | 210,000 | 5,870 |
| 2006-11-22 | 603 | 607 | 600 | 601 | 132,000 | 6,010 |
| 2006-11-21 | 561 | 585 | 560 | 575 | 256,000 | 5,750 |
| 2006-11-20 | 617 | 620 | 527 | 553 | 249,000 | 5,530 |
| 2006-11-17 | 634 | 645 | 615 | 616 | 206,000 | 6,160 |
| 2006-11-16 | 616 | 640 | 614 | 624 | 218,000 | 6,240 |
| 2006-11-15 | 656 | 662 | 625 | 625 | 214,000 | 6,250 |
| 2006-11-14 | 656 | 672 | 655 | 658 | 203,000 | 6,580 |
| 2006-11-13 | 674 | 675 | 655 | 655 | 67,000 | 6,550 |
| 2006-11-10 | 680 | 680 | 673 | 676 | 205,000 | 6,760 |
| 2006-11-09 | 699 | 699 | 682 | 683 | 59,000 | 6,830 |
| 2006-11-08 | 701 | 702 | 695 | 698 | 187,000 | 6,980 |
| 2006-11-07 | 709 | 715 | 700 | 711 | 101,000 | 7,110 |
| 2006-11-06 | 686 | 698 | 683 | 697 | 46,000 | 6,970 |
| 2006-11-02 | 703 | 704 | 700 | 704 | 45,000 | 7,040 |
| 2006-11-01 | 701 | 706 | 699 | 706 | 45,000 | 7,060 |
| 2006-10-31 | 691 | 705 | 691 | 705 | 96,000 | 7,050 |
| 2006-10-30 | 701 | 703 | 694 | 698 | 79,000 | 6,980 |
| 2006-10-27 | 705 | 713 | 688 | 713 | 92,000 | 7,130 |
| 2006-10-26 | 702 | 710 | 702 | 703 | 29,000 | 7,030 |
| 2006-10-25 | 730 | 730 | 710 | 710 | 44,000 | 7,100 |
| 2006-10-24 | 724 | 732 | 715 | 729 | 125,000 | 7,290 |
| 2006-10-23 | 704 | 716 | 695 | 714 | 47,000 | 7,140 |
| 2006-10-20 | 704 | 710 | 693 | 705 | 103,000 | 7,050 |
| 2006-10-19 | 691 | 716 | 691 | 714 | 210,000 | 7,140 |
| 2006-10-18 | 679 | 690 | 675 | 681 | 162,000 | 6,810 |
| 2006-10-17 | 667 | 682 | 654 | 669 | 205,000 | 6,690 |
| 2006-10-16 | 653 | 679 | 650 | 669 | 334,000 | 6,690 |
| 2006-10-13 | 661 | 669 | 645 | 656 | 99,000 | 6,560 |
| 2006-10-12 | 660 | 666 | 657 | 661 | 50,000 | 6,610 |
| 2006-10-11 | 678 | 692 | 665 | 665 | 140,000 | 6,650 |
| 2006-10-10 | 680 | 695 | 670 | 672 | 56,000 | 6,720 |
| 2006-10-06 | 687 | 690 | 676 | 681 | 59,000 | 6,810 |
| 2006-10-05 | 699 | 702 | 684 | 699 | 73,000 | 6,990 |
| 2006-10-04 | 683 | 690 | 672 | 681 | 97,000 | 6,810 |
| 2006-10-03 | 687 | 706 | 680 | 693 | 195,000 | 6,930 |
| 2006-10-02 | 665 | 703 | 664 | 702 | 162,000 | 7,020 |
| 2006-09-29 | 680 | 682 | 670 | 674 | 78,000 | 6,740 |
| 2006-09-28 | 651 | 685 | 648 | 685 | 90,000 | 6,850 |
| 2006-09-27 | 633 | 650 | 623 | 649 | 87,000 | 6,490 |
| 2006-09-26 | 617 | 625 | 612 | 625 | 21,000 | 6,250 |
| 2006-09-25 | 625 | 635 | 625 | 627 | 126,000 | 6,270 |
| 2006-09-22 | 625 | 643 | 624 | 632 | 195,000 | 6,320 |
| 2006-09-21 | 618 | 626 | 618 | 624 | 133,000 | 6,240 |
| 2006-09-20 | 606 | 618 | 603 | 608 | 485,000 | 6,080 |
| 2006-09-19 | 654 | 660 | 611 | 636 | 450,000 | 6,360 |
| 2006-09-15 | 650 | 655 | 649 | 650 | 138,000 | 6,500 |
| 2006-09-14 | 671 | 681 | 651 | 652 | 160,000 | 6,520 |
| 2006-09-13 | 705 | 712 | 690 | 691 | 177,000 | 6,910 |
| 2006-09-12 | 722 | 732 | 698 | 698 | 193,000 | 6,980 |
| 2006-09-11 | 740 | 749 | 726 | 732 | 86,000 | 7,320 |
| 2006-09-08 | 760 | 760 | 731 | 743 | 118,000 | 7,430 |
| 2006-09-07 | 780 | 780 | 760 | 760 | 100,000 | 7,600 |
| 2006-09-06 | 784 | 790 | 770 | 786 | 237,000 | 7,860 |
| 2006-09-05 | 755 | 766 | 748 | 764 | 80,000 | 7,640 |
| 2006-09-04 | 735 | 755 | 735 | 749 | 150,000 | 7,490 |
| 2006-09-01 | 725 | 732 | 715 | 732 | 91,000 | 7,320 |
| 2006-08-31 | 726 | 726 | 720 | 726 | 25,000 | 7,260 |
| 2006-08-30 | 716 | 725 | 715 | 723 | 60,000 | 7,230 |
| 2006-08-29 | 710 | 715 | 706 | 715 | 39,000 | 7,150 |
| 2006-08-28 | 721 | 721 | 715 | 720 | 16,000 | 7,200 |
| 2006-08-25 | 722 | 723 | 714 | 721 | 45,000 | 7,210 |
| 2006-08-24 | 730 | 730 | 713 | 724 | 122,000 | 7,240 |
| 2006-08-23 | 720 | 724 | 704 | 720 | 65,000 | 7,200 |
| 2006-08-22 | 718 | 719 | 701 | 712 | 98,000 | 7,120 |
| 2006-08-21 | 730 | 730 | 718 | 718 | 67,000 | 7,180 |
| 2006-08-18 | 727 | 729 | 718 | 720 | 46,000 | 7,200 |
| 2006-08-17 | 743 | 743 | 725 | 726 | 127,000 | 7,260 |
| 2006-08-16 | 731 | 747 | 730 | 735 | 139,000 | 7,350 |
| 2006-08-15 | 707 | 725 | 707 | 725 | 33,000 | 7,250 |
| 2006-08-14 | 729 | 734 | 702 | 705 | 51,000 | 7,050 |
| 2006-08-11 | 706 | 712 | 682 | 712 | 70,000 | 7,120 |
| 2006-08-10 | 689 | 690 | 685 | 687 | 57,000 | 6,870 |
| 2006-08-09 | 711 | 711 | 690 | 695 | 90,000 | 6,950 |
| 2006-08-08 | 717 | 718 | 700 | 711 | 46,000 | 7,110 |
| 2006-08-07 | 735 | 735 | 718 | 718 | 100,000 | 7,180 |
| 2006-08-04 | 730 | 730 | 715 | 728 | 111,000 | 7,280 |
| 2006-08-03 | 718 | 724 | 702 | 707 | 179,000 | 7,070 |
| 2006-08-02 | 685 | 700 | 685 | 695 | 141,000 | 6,950 |
| 2006-08-01 | 661 | 690 | 658 | 681 | 173,000 | 6,810 |
| 2006-07-31 | 654 | 666 | 645 | 649 | 157,000 | 6,490 |
| 2006-07-28 | 633 | 650 | 631 | 644 | 130,000 | 6,440 |
| 2006-07-27 | 631 | 652 | 631 | 642 | 44,000 | 6,420 |
| 2006-07-26 | 673 | 673 | 639 | 651 | 61,000 | 6,510 |
| 2006-07-25 | 637 | 649 | 636 | 643 | 35,000 | 6,430 |
| 2006-07-24 | 635 | 641 | 620 | 627 | 104,000 | 6,270 |
| 2006-07-21 | 618 | 650 | 618 | 625 | 412,000 | 6,250 |
| 2006-07-20 | 625 | 668 | 625 | 658 | 158,000 | 6,580 |
| 2006-07-19 | 638 | 642 | 617 | 623 | 123,000 | 6,230 |
| 2006-07-18 | 748 | 748 | 648 | 668 | 182,000 | 6,680 |
| 2006-07-14 | 747 | 750 | 747 | 748 | 102,000 | 7,480 |
| 2006-07-13 | 751 | 775 | 746 | 747 | 86,000 | 7,470 |
| 2006-07-12 | 773 | 785 | 760 | 761 | 80,000 | 7,610 |
| 2006-07-11 | 785 | 785 | 775 | 775 | 110,000 | 7,750 |
| 2006-07-10 | 790 | 790 | 780 | 784 | 85,000 | 7,840 |
| 2006-07-07 | 795 | 796 | 790 | 790 | 81,000 | 7,900 |
| 2006-07-06 | 787 | 795 | 770 | 788 | 104,000 | 7,880 |
| 2006-07-05 | 806 | 807 | 792 | 796 | 109,000 | 7,960 |
| 2006-07-04 | 838 | 838 | 801 | 806 | 178,000 | 8,060 |
| 2006-07-03 | 852 | 852 | 839 | 841 | 56,000 | 8,410 |
| 2006-06-30 | 840 | 852 | 835 | 851 | 95,000 | 8,510 |
| 2006-06-29 | 846 | 847 | 820 | 840 | 39,000 | 8,400 |
| 2006-06-28 | 830 | 830 | 821 | 821 | 54,000 | 8,210 |
| 2006-06-27 | 869 | 869 | 847 | 847 | 80,000 | 8,470 |
| 2006-06-26 | 830 | 849 | 820 | 847 | 96,000 | 8,470 |
| 2006-06-23 | 800 | 810 | 800 | 810 | 14,000 | 8,100 |
| 2006-06-22 | 820 | 820 | 800 | 810 | 105,000 | 8,100 |
| 2006-06-21 | 811 | 811 | 810 | 810 | 4,000 | 8,100 |
| 2006-06-20 | 811 | 811 | 800 | 801 | 24,000 | 8,010 |
| 2006-06-19 | 820 | 830 | 810 | 810 | 46,000 | 8,100 |
| 2006-06-16 | 806 | 825 | 806 | 819 | 84,000 | 8,190 |
| 2006-06-15 | 803 | 805 | 791 | 791 | 54,000 | 7,910 |
| 2006-06-14 | 755 | 790 | 751 | 783 | 57,000 | 7,830 |
| 2006-06-13 | 770 | 803 | 770 | 775 | 114,000 | 7,750 |
| 2006-06-12 | 800 | 830 | 798 | 830 | 209,000 | 8,300 |
| 2006-06-09 | 751 | 800 | 751 | 800 | 169,000 | 8,000 |
| 2006-06-08 | 794 | 794 | 700 | 741 | 123,000 | 7,410 |
| 2006-06-07 | 791 | 798 | 775 | 784 | 51,000 | 7,840 |
| 2006-06-06 | 825 | 825 | 798 | 799 | 56,000 | 7,990 |
| 2006-06-05 | 841 | 842 | 826 | 827 | 33,000 | 8,270 |
| 2006-06-02 | 810 | 830 | 800 | 821 | 126,000 | 8,210 |
| 2006-06-01 | 850 | 850 | 816 | 820 | 91,000 | 8,200 |
| 2006-05-31 | 819 | 850 | 810 | 847 | 80,000 | 8,470 |
| 2006-05-30 | 820 | 849 | 820 | 849 | 84,000 | 8,490 |
| 2006-05-29 | 830 | 835 | 807 | 819 | 81,000 | 8,190 |
| 2006-05-26 | 842 | 853 | 841 | 850 | 70,000 | 8,500 |
| 2006-05-25 | 860 | 860 | 845 | 845 | 83,000 | 8,450 |
| 2006-05-24 | 869 | 890 | 869 | 870 | 11,000 | 8,700 |
| 2006-05-23 | 890 | 900 | 866 | 870 | 31,000 | 8,700 |
| 2006-05-22 | 930 | 935 | 900 | 920 | 372,000 | 9,200 |
| 2006-05-19 | 869 | 890 | 835 | 890 | 93,000 | 8,900 |
| 2006-05-18 | 800 | 871 | 785 | 859 | 168,000 | 8,590 |
| 2006-05-17 | 876 | 876 | 790 | 813 | 984,000 | 8,130 |
| 2006-05-16 | 921 | 922 | 860 | 875 | 368,000 | 8,750 |
| 2006-05-15 | 917 | 943 | 917 | 940 | 33,000 | 9,400 |
| 2006-05-12 | 905 | 935 | 900 | 915 | 50,000 | 9,150 |
| 2006-05-11 | 938 | 950 | 900 | 920 | 57,000 | 9,200 |
| 2006-05-10 | 951 | 960 | 932 | 933 | 89,000 | 9,330 |
| 2006-05-09 | 980 | 980 | 954 | 955 | 47,000 | 9,550 |
| 2006-05-08 | 971 | 999 | 971 | 990 | 182,000 | 9,900 |
| 2006-05-02 | 975 | 993 | 970 | 970 | 55,000 | 9,700 |
| 2006-05-01 | 980 | 1,001 | 971 | 999 | 140,000 | 9,990 |
| 2006-04-28 | 966 | 979 | 951 | 970 | 34,000 | 9,700 |
| 2006-04-27 | 967 | 979 | 961 | 970 | 33,000 | 9,700 |
| 2006-04-26 | 960 | 972 | 959 | 965 | 116,000 | 9,650 |
| 2006-04-25 | 981 | 985 | 972 | 980 | 90,000 | 9,800 |
| 2006-04-24 | 990 | 996 | 971 | 991 | 87,000 | 9,910 |
| 2006-04-21 | 980 | 1,020 | 980 | 1,020 | 191,000 | 10,200 |
| 2006-04-20 | 1,000 | 1,001 | 990 | 1,000 | 178,000 | 10,000 |
| 2006-04-19 | 1,000 | 1,003 | 995 | 1,000 | 240,000 | 10,000 |
| 2006-04-18 | 959 | 1,006 | 958 | 1,000 | 114,000 | 10,000 |
| 2006-04-17 | 1,002 | 1,013 | 977 | 979 | 61,000 | 9,790 |
| 2006-04-14 | 1,015 | 1,017 | 998 | 1,015 | 202,000 | 10,150 |
| 2006-04-13 | 1,025 | 1,025 | 998 | 1,015 | 229,000 | 10,150 |
| 2006-04-12 | 1,010 | 1,028 | 1,010 | 1,028 | 282,000 | 10,280 |
| 2006-04-11 | 1,015 | 1,026 | 1,000 | 1,010 | 161,000 | 10,100 |
| 2006-04-10 | 1,021 | 1,030 | 1,010 | 1,029 | 139,000 | 10,290 |
| 2006-04-07 | 1,030 | 1,030 | 1,000 | 1,015 | 205,000 | 10,150 |
| 2006-04-06 | 1,030 | 1,040 | 1,030 | 1,032 | 388,000 | 10,320 |
| 2006-04-05 | 1,004 | 1,037 | 1,004 | 1,025 | 666,000 | 10,250 |
| 2006-04-04 | 1,019 | 1,048 | 975 | 975 | 312,000 | 9,750 |
| 2006-04-03 | 950 | 995 | 950 | 995 | 313,000 | 9,950 |
| 2006-03-31 | 940 | 952 | 932 | 938 | 192,000 | 9,380 |
| 2006-03-30 | 950 | 950 | 913 | 930 | 319,000 | 9,300 |
| 2006-03-29 | 950 | 965 | 940 | 955 | 352,000 | 9,550 |
| 2006-03-28 | 953 | 996 | 940 | 980 | 271,000 | 9,800 |
| 2006-03-27 | 979 | 994 | 970 | 971 | 263,000 | 9,710 |
| 2006-03-24 | 991 | 999 | 970 | 984 | 260,000 | 9,840 |
| 2006-03-23 | 1,044 | 1,050 | 989 | 1,009 | 356,000 | 10,090 |
| 2006-03-22 | 1,010 | 1,010 | 955 | 1,004 | 446,000 | 10,040 |
| 2006-03-20 | 1,005 | 1,012 | 995 | 1,000 | 556,000 | 10,000 |
| 2006-03-17 | 982 | 1,000 | 980 | 999 | 352,000 | 9,990 |
| 2006-03-16 | 1,055 | 1,077 | 982 | 990 | 771,000 | 9,900 |
| 2006-03-15 | 1,040 | 1,190 | 1,030 | 1,090 | 1,151,000 | 10,900 |
| 2006-03-14 | 1,000 | 1,050 | 999 | 1,042 | 547,000 | 10,420 |
| 2006-03-13 | 945 | 1,011 | 945 | 982 | 1,042,000 | 9,820 |
| 2006-03-10 | 926 | 946 | 921 | 942 | 384,000 | 9,420 |
| 2006-03-09 | 921 | 935 | 921 | 935 | 336,000 | 9,350 |
| 2006-03-08 | 944 | 946 | 920 | 931 | 172,000 | 9,310 |
| 2006-03-07 | 975 | 980 | 951 | 951 | 208,000 | 9,510 |
| 2006-03-06 | 992 | 995 | 970 | 978 | 450,000 | 9,780 |
| 2006-03-03 | 945 | 987 | 945 | 982 | 721,000 | 9,820 |
| 2006-03-02 | 925 | 950 | 925 | 937 | 224,000 | 9,370 |
| 2006-03-01 | 910 | 915 | 904 | 905 | 112,000 | 9,050 |
| 2006-02-28 | 939 | 957 | 916 | 918 | 236,000 | 9,180 |
| 2006-02-27 | 950 | 975 | 903 | 929 | 895,000 | 9,290 |
| 2006-02-24 | 900 | 920 | 900 | 920 | 347,000 | 9,200 |
| 2006-02-23 | 900 | 920 | 895 | 900 | 203,000 | 9,000 |
| 2006-02-22 | 920 | 920 | 898 | 900 | 607,000 | 9,000 |
| 2006-02-21 | 889 | 895 | 855 | 880 | 686,000 | 8,800 |
| 2006-02-20 | 891 | 910 | 881 | 895 | 775,000 | 8,950 |
| 2006-02-17 | 950 | 979 | 930 | 971 | 2,289,000 | 9,710 |
| 2006-02-16 | 830 | 920 | 825 | 920 | 2,689,000 | 9,200 |
| 2006-02-15 | 800 | 830 | 791 | 820 | 809,000 | 8,200 |
| 2006-02-14 | 743 | 753 | 714 | 741 | 478,000 | 7,410 |
| 2006-02-13 | 800 | 810 | 753 | 760 | 1,015,000 | 7,600 |
| 2006-02-10 | 796 | 801 | 750 | 786 | 337,000 | 7,860 |
| 2006-02-09 | 852 | 852 | 790 | 809 | 242,000 | 8,090 |
| 2006-02-08 | 857 | 859 | 846 | 850 | 379,000 | 8,500 |
| 2006-02-07 | 889 | 890 | 865 | 866 | 185,000 | 8,660 |
| 2006-02-06 | 850 | 896 | 849 | 896 | 327,000 | 8,960 |
| 2006-02-03 | 865 | 890 | 850 | 870 | 290,000 | 8,700 |
| 2006-02-02 | 865 | 910 | 865 | 890 | 745,000 | 8,900 |
| 2006-02-01 | 869 | 879 | 850 | 861 | 734,000 | 8,610 |
| 2006-01-31 | 850 | 936 | 840 | 888 | 2,401,000 | 8,880 |
| 2006-01-30 | 800 | 866 | 798 | 866 | 3,594,000 | 8,660 |
| 2006-01-27 | 761 | 779 | 751 | 766 | 1,696,000 | 7,660 |
| 2006-01-26 | 640 | 741 | 635 | 741 | 1,130,000 | 7,410 |
| 2006-01-25 | 625 | 660 | 617 | 641 | 374,000 | 6,410 |
| 2006-01-24 | 604 | 625 | 604 | 623 | 397,000 | 6,230 |
| 2006-01-23 | 601 | 619 | 601 | 603 | 553,000 | 6,030 |
| 2006-01-20 | 665 | 680 | 638 | 645 | 429,000 | 6,450 |
| 2006-01-19 | 589 | 688 | 589 | 660 | 694,000 | 6,600 |
| 2006-01-18 | 666 | 666 | 580 | 609 | 1,408,000 | 6,090 |
| 2006-01-17 | 730 | 730 | 670 | 670 | 711,000 | 6,700 |
| 2006-01-16 | 750 | 750 | 733 | 737 | 468,000 | 7,370 |
| 2006-01-13 | 762 | 764 | 751 | 753 | 416,000 | 7,530 |
| 2006-01-12 | 763 | 775 | 758 | 760 | 501,000 | 7,600 |
| 2006-01-11 | 788 | 788 | 756 | 762 | 674,000 | 7,620 |
| 2006-01-10 | 765 | 778 | 763 | 771 | 512,000 | 7,710 |
| 2006-01-06 | 764 | 764 | 751 | 758 | 480,000 | 7,580 |
| 2006-01-05 | 765 | 765 | 755 | 755 | 582,000 | 7,550 |
| 2006-01-04 | 769 | 772 | 742 | 750 | 308,000 | 7,500 |
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
