8844 (株)コスモスイニシア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 70 | 71 | 69 | 71 | 31,000 | 710 |
| 2008-12-29 | 70 | 71 | 68 | 70 | 129,000 | 700 |
| 2008-12-26 | 70 | 70 | 69 | 70 | 43,000 | 700 |
| 2008-12-25 | 69 | 69 | 66 | 68 | 61,000 | 680 |
| 2008-12-24 | 67 | 68 | 65 | 68 | 150,000 | 680 |
| 2008-12-22 | 71 | 71 | 67 | 68 | 286,000 | 680 |
| 2008-12-19 | 66 | 68 | 65 | 68 | 106,000 | 680 |
| 2008-12-18 | 69 | 69 | 65 | 67 | 214,000 | 670 |
| 2008-12-17 | 64 | 75 | 63 | 68 | 720,000 | 680 |
| 2008-12-16 | 64 | 64 | 62 | 64 | 110,000 | 640 |
| 2008-12-15 | 63 | 66 | 63 | 64 | 111,000 | 640 |
| 2008-12-12 | 64 | 65 | 61 | 62 | 167,000 | 620 |
| 2008-12-11 | 66 | 68 | 63 | 64 | 646,000 | 640 |
| 2008-12-10 | 58 | 63 | 58 | 63 | 562,000 | 630 |
| 2008-12-09 | 54 | 56 | 54 | 56 | 128,000 | 560 |
| 2008-12-08 | 54 | 56 | 53 | 55 | 144,000 | 550 |
| 2008-12-05 | 56 | 58 | 54 | 54 | 233,000 | 540 |
| 2008-12-04 | 60 | 60 | 57 | 57 | 173,000 | 570 |
| 2008-12-03 | 61 | 62 | 60 | 60 | 95,000 | 600 |
| 2008-12-02 | 60 | 62 | 59 | 60 | 119,000 | 600 |
| 2008-12-01 | 66 | 66 | 61 | 62 | 96,000 | 620 |
| 2008-11-28 | 64 | 68 | 61 | 68 | 126,000 | 680 |
| 2008-11-27 | 62 | 66 | 60 | 62 | 102,000 | 620 |
| 2008-11-26 | 60 | 66 | 60 | 64 | 107,000 | 640 |
| 2008-11-25 | 68 | 69 | 59 | 59 | 447,000 | 590 |
| 2008-11-21 | 67 | 69 | 65 | 68 | 278,000 | 680 |
| 2008-11-20 | 64 | 66 | 60 | 64 | 181,000 | 640 |
| 2008-11-19 | 68 | 69 | 64 | 66 | 137,000 | 660 |
| 2008-11-18 | 68 | 69 | 67 | 68 | 85,000 | 680 |
| 2008-11-17 | 68 | 70 | 68 | 68 | 46,000 | 680 |
| 2008-11-14 | 69 | 70 | 68 | 68 | 49,000 | 680 |
| 2008-11-13 | 68 | 69 | 67 | 68 | 68,000 | 680 |
| 2008-11-12 | 69 | 71 | 68 | 71 | 80,000 | 710 |
| 2008-11-11 | 71 | 72 | 68 | 69 | 90,000 | 690 |
| 2008-11-10 | 72 | 72 | 69 | 70 | 58,000 | 700 |
| 2008-11-07 | 69 | 70 | 66 | 68 | 70,000 | 680 |
| 2008-11-06 | 74 | 75 | 69 | 71 | 194,000 | 710 |
| 2008-11-05 | 75 | 78 | 74 | 78 | 112,000 | 780 |
| 2008-11-04 | 76 | 77 | 72 | 74 | 110,000 | 740 |
| 2008-10-31 | 73 | 76 | 70 | 76 | 143,000 | 760 |
| 2008-10-30 | 67 | 73 | 67 | 72 | 111,000 | 720 |
| 2008-10-29 | 66 | 70 | 60 | 64 | 407,000 | 640 |
| 2008-10-28 | 65 | 65 | 60 | 60 | 455,000 | 600 |
| 2008-10-27 | 70 | 74 | 67 | 68 | 95,000 | 680 |
| 2008-10-24 | 75 | 86 | 72 | 72 | 103,000 | 720 |
| 2008-10-23 | 76 | 76 | 72 | 75 | 107,000 | 750 |
| 2008-10-22 | 81 | 82 | 78 | 79 | 240,000 | 790 |
| 2008-10-21 | 78 | 79 | 76 | 78 | 131,000 | 780 |
| 2008-10-20 | 80 | 80 | 77 | 78 | 114,000 | 780 |
| 2008-10-17 | 80 | 84 | 79 | 79 | 199,000 | 790 |
| 2008-10-16 | 79 | 86 | 76 | 79 | 143,000 | 790 |
| 2008-10-15 | 79 | 84 | 75 | 84 | 120,000 | 840 |
| 2008-10-14 | 82 | 88 | 74 | 78 | 324,000 | 780 |
| 2008-10-10 | 65 | 73 | 62 | 70 | 321,000 | 700 |
| 2008-10-09 | 66 | 70 | 63 | 65 | 171,000 | 650 |
| 2008-10-08 | 64 | 66 | 62 | 63 | 275,000 | 630 |
| 2008-10-07 | 65 | 77 | 60 | 69 | 264,000 | 690 |
| 2008-10-06 | 84 | 85 | 71 | 71 | 298,000 | 710 |
| 2008-10-03 | 87 | 89 | 82 | 89 | 123,000 | 890 |
| 2008-10-02 | 90 | 90 | 85 | 87 | 197,000 | 870 |
| 2008-10-01 | 91 | 94 | 86 | 87 | 177,000 | 870 |
| 2008-09-30 | 85 | 94 | 84 | 91 | 399,000 | 910 |
| 2008-09-29 | 107 | 107 | 93 | 95 | 353,000 | 950 |
| 2008-09-26 | 111 | 115 | 106 | 106 | 264,000 | 1,060 |
| 2008-09-25 | 116 | 118 | 114 | 116 | 101,000 | 1,160 |
| 2008-09-24 | 119 | 121 | 116 | 119 | 100,000 | 1,190 |
| 2008-09-22 | 129 | 129 | 120 | 124 | 226,000 | 1,240 |
| 2008-09-19 | 121 | 123 | 115 | 123 | 190,000 | 1,230 |
| 2008-09-18 | 117 | 117 | 114 | 116 | 208,000 | 1,160 |
| 2008-09-17 | 125 | 126 | 119 | 122 | 246,000 | 1,220 |
| 2008-09-16 | 108 | 132 | 108 | 121 | 409,000 | 1,210 |
| 2008-09-12 | 115 | 122 | 114 | 122 | 196,000 | 1,220 |
| 2008-09-11 | 119 | 122 | 115 | 115 | 259,000 | 1,150 |
| 2008-09-10 | 113 | 117 | 110 | 115 | 183,000 | 1,150 |
| 2008-09-09 | 117 | 124 | 113 | 115 | 487,000 | 1,150 |
| 2008-09-08 | 113 | 117 | 107 | 114 | 499,000 | 1,140 |
| 2008-09-05 | 110 | 114 | 107 | 108 | 157,000 | 1,080 |
| 2008-09-04 | 119 | 119 | 115 | 115 | 218,000 | 1,150 |
| 2008-09-03 | 119 | 119 | 115 | 117 | 172,000 | 1,170 |
| 2008-09-02 | 118 | 120 | 116 | 117 | 138,000 | 1,170 |
| 2008-09-01 | 121 | 123 | 117 | 118 | 192,000 | 1,180 |
| 2008-08-29 | 121 | 125 | 118 | 124 | 181,000 | 1,240 |
| 2008-08-28 | 120 | 120 | 113 | 116 | 169,000 | 1,160 |
| 2008-08-27 | 123 | 123 | 116 | 118 | 113,000 | 1,180 |
| 2008-08-26 | 122 | 122 | 120 | 121 | 50,000 | 1,210 |
| 2008-08-25 | 127 | 127 | 117 | 122 | 174,000 | 1,220 |
| 2008-08-22 | 128 | 129 | 120 | 122 | 358,000 | 1,220 |
| 2008-08-21 | 119 | 126 | 115 | 122 | 263,000 | 1,220 |
| 2008-08-20 | 121 | 124 | 118 | 119 | 68,000 | 1,190 |
| 2008-08-19 | 122 | 122 | 117 | 118 | 151,000 | 1,180 |
| 2008-08-18 | 123 | 125 | 120 | 122 | 254,000 | 1,220 |
| 2008-08-15 | 117 | 124 | 114 | 124 | 181,000 | 1,240 |
| 2008-08-14 | 122 | 122 | 115 | 117 | 375,000 | 1,170 |
| 2008-08-13 | 127 | 129 | 123 | 125 | 168,000 | 1,250 |
| 2008-08-12 | 124 | 137 | 121 | 129 | 134,000 | 1,290 |
| 2008-08-11 | 127 | 129 | 119 | 123 | 212,000 | 1,230 |
| 2008-08-08 | 122 | 130 | 118 | 130 | 219,000 | 1,300 |
| 2008-08-07 | 131 | 132 | 123 | 126 | 346,000 | 1,260 |
| 2008-08-06 | 137 | 140 | 133 | 133 | 336,000 | 1,330 |
| 2008-08-05 | 142 | 145 | 135 | 137 | 306,000 | 1,370 |
| 2008-08-04 | 148 | 149 | 145 | 146 | 195,000 | 1,460 |
| 2008-08-01 | 153 | 157 | 148 | 155 | 368,000 | 1,550 |
| 2008-07-31 | 162 | 163 | 155 | 155 | 210,000 | 1,550 |
| 2008-07-30 | 156 | 162 | 156 | 161 | 102,000 | 1,610 |
| 2008-07-29 | 159 | 159 | 152 | 154 | 236,000 | 1,540 |
| 2008-07-28 | 162 | 162 | 156 | 160 | 306,000 | 1,600 |
| 2008-07-25 | 163 | 165 | 160 | 162 | 176,000 | 1,620 |
| 2008-07-24 | 165 | 174 | 163 | 168 | 278,000 | 1,680 |
| 2008-07-23 | 176 | 176 | 160 | 165 | 485,000 | 1,650 |
| 2008-07-22 | 187 | 190 | 173 | 174 | 332,000 | 1,740 |
| 2008-07-18 | 181 | 184 | 176 | 179 | 159,000 | 1,790 |
| 2008-07-17 | 179 | 182 | 178 | 180 | 99,000 | 1,800 |
| 2008-07-16 | 180 | 180 | 173 | 175 | 213,000 | 1,750 |
| 2008-07-15 | 195 | 195 | 181 | 185 | 397,000 | 1,850 |
| 2008-07-14 | 203 | 204 | 197 | 198 | 195,000 | 1,980 |
| 2008-07-11 | 214 | 214 | 204 | 204 | 114,000 | 2,040 |
| 2008-07-10 | 203 | 212 | 203 | 209 | 117,000 | 2,090 |
| 2008-07-09 | 204 | 216 | 202 | 202 | 231,000 | 2,020 |
| 2008-07-08 | 210 | 210 | 202 | 202 | 212,000 | 2,020 |
| 2008-07-07 | 216 | 220 | 205 | 212 | 242,000 | 2,120 |
| 2008-07-04 | 230 | 231 | 215 | 215 | 247,000 | 2,150 |
| 2008-07-03 | 231 | 232 | 229 | 230 | 102,000 | 2,300 |
| 2008-07-02 | 237 | 238 | 235 | 238 | 149,000 | 2,380 |
| 2008-07-01 | 243 | 245 | 237 | 237 | 150,000 | 2,370 |
| 2008-06-30 | 238 | 248 | 238 | 248 | 185,000 | 2,480 |
| 2008-06-27 | 243 | 251 | 241 | 242 | 203,000 | 2,420 |
| 2008-06-26 | 254 | 254 | 250 | 254 | 95,000 | 2,540 |
| 2008-06-25 | 260 | 260 | 250 | 253 | 103,000 | 2,530 |
| 2008-06-24 | 256 | 257 | 253 | 255 | 28,000 | 2,550 |
| 2008-06-23 | 257 | 258 | 252 | 255 | 72,000 | 2,550 |
| 2008-06-20 | 268 | 268 | 256 | 259 | 101,000 | 2,590 |
| 2008-06-19 | 272 | 272 | 251 | 259 | 142,000 | 2,590 |
| 2008-06-18 | 271 | 271 | 266 | 267 | 31,000 | 2,670 |
| 2008-06-17 | 277 | 277 | 269 | 271 | 92,000 | 2,710 |
| 2008-06-16 | 258 | 275 | 258 | 272 | 163,000 | 2,720 |
| 2008-06-13 | 249 | 258 | 249 | 252 | 176,000 | 2,520 |
| 2008-06-12 | 260 | 260 | 248 | 251 | 280,000 | 2,510 |
| 2008-06-11 | 266 | 269 | 265 | 266 | 27,000 | 2,660 |
| 2008-06-10 | 277 | 284 | 263 | 264 | 230,000 | 2,640 |
| 2008-06-09 | 275 | 275 | 262 | 264 | 173,000 | 2,640 |
| 2008-06-06 | 283 | 284 | 278 | 279 | 101,000 | 2,790 |
| 2008-06-05 | 284 | 284 | 281 | 282 | 73,000 | 2,820 |
| 2008-06-04 | 293 | 294 | 280 | 283 | 159,000 | 2,830 |
| 2008-06-03 | 295 | 300 | 293 | 293 | 63,000 | 2,930 |
| 2008-06-02 | 304 | 304 | 299 | 303 | 83,000 | 3,030 |
| 2008-05-30 | 306 | 312 | 301 | 305 | 66,000 | 3,050 |
| 2008-05-29 | 297 | 311 | 290 | 311 | 43,000 | 3,110 |
| 2008-05-28 | 296 | 300 | 289 | 298 | 111,000 | 2,980 |
| 2008-05-27 | 306 | 308 | 298 | 301 | 115,000 | 3,010 |
| 2008-05-26 | 309 | 309 | 302 | 306 | 58,000 | 3,060 |
| 2008-05-23 | 314 | 314 | 306 | 310 | 43,000 | 3,100 |
| 2008-05-22 | 315 | 315 | 296 | 309 | 238,000 | 3,090 |
| 2008-05-21 | 324 | 324 | 301 | 315 | 203,000 | 3,150 |
| 2008-05-20 | 325 | 329 | 323 | 326 | 105,000 | 3,260 |
| 2008-05-19 | 325 | 334 | 325 | 330 | 83,000 | 3,300 |
| 2008-05-16 | 333 | 340 | 328 | 330 | 136,000 | 3,300 |
| 2008-05-15 | 350 | 351 | 330 | 333 | 361,000 | 3,330 |
| 2008-05-14 | 382 | 382 | 363 | 375 | 118,000 | 3,750 |
| 2008-05-13 | 366 | 384 | 365 | 382 | 190,000 | 3,820 |
| 2008-05-12 | 345 | 361 | 331 | 360 | 83,000 | 3,600 |
| 2008-05-09 | 376 | 384 | 345 | 346 | 204,000 | 3,460 |
| 2008-05-08 | 358 | 375 | 350 | 371 | 274,000 | 3,710 |
| 2008-05-07 | 335 | 355 | 335 | 355 | 293,000 | 3,550 |
| 2008-05-02 | 329 | 333 | 325 | 331 | 152,000 | 3,310 |
| 2008-05-01 | 324 | 329 | 324 | 328 | 200,000 | 3,280 |
| 2008-04-30 | 318 | 328 | 318 | 323 | 231,000 | 3,230 |
| 2008-04-28 | 307 | 321 | 303 | 315 | 199,000 | 3,150 |
| 2008-04-25 | 295 | 309 | 295 | 308 | 276,000 | 3,080 |
| 2008-04-24 | 289 | 296 | 289 | 295 | 141,000 | 2,950 |
| 2008-04-23 | 293 | 297 | 289 | 289 | 127,000 | 2,890 |
| 2008-04-22 | 301 | 301 | 291 | 293 | 170,000 | 2,930 |
| 2008-04-21 | 296 | 300 | 287 | 287 | 127,000 | 2,870 |
| 2008-04-18 | 273 | 290 | 273 | 285 | 139,000 | 2,850 |
| 2008-04-17 | 268 | 290 | 260 | 285 | 171,000 | 2,850 |
| 2008-04-16 | 252 | 261 | 252 | 260 | 79,000 | 2,600 |
| 2008-04-15 | 254 | 256 | 250 | 250 | 156,000 | 2,500 |
| 2008-04-14 | 260 | 260 | 253 | 253 | 51,000 | 2,530 |
| 2008-04-11 | 264 | 264 | 259 | 261 | 187,000 | 2,610 |
| 2008-04-10 | 267 | 267 | 252 | 260 | 82,000 | 2,600 |
| 2008-04-09 | 264 | 268 | 262 | 262 | 70,000 | 2,620 |
| 2008-04-08 | 286 | 292 | 270 | 271 | 210,000 | 2,710 |
| 2008-04-07 | 284 | 300 | 280 | 294 | 165,000 | 2,940 |
| 2008-04-04 | 300 | 301 | 293 | 294 | 27,000 | 2,940 |
| 2008-04-03 | 300 | 305 | 296 | 305 | 152,000 | 3,050 |
| 2008-04-02 | 292 | 310 | 290 | 305 | 158,000 | 3,050 |
| 2008-04-01 | 304 | 304 | 285 | 287 | 74,000 | 2,870 |
| 2008-03-31 | 300 | 308 | 295 | 305 | 119,000 | 3,050 |
| 2008-03-28 | 292 | 295 | 290 | 295 | 34,000 | 2,950 |
| 2008-03-27 | 295 | 296 | 290 | 295 | 88,000 | 2,950 |
| 2008-03-26 | 283 | 298 | 281 | 295 | 42,000 | 2,950 |
| 2008-03-25 | 316 | 316 | 297 | 300 | 156,000 | 3,000 |
| 2008-03-24 | 300 | 319 | 300 | 311 | 187,000 | 3,110 |
| 2008-03-21 | 285 | 299 | 280 | 299 | 176,000 | 2,990 |
| 2008-03-19 | 267 | 272 | 261 | 272 | 153,000 | 2,720 |
| 2008-03-18 | 249 | 254 | 246 | 252 | 105,000 | 2,520 |
| 2008-03-17 | 250 | 255 | 243 | 248 | 140,000 | 2,480 |
| 2008-03-14 | 275 | 276 | 260 | 260 | 169,000 | 2,600 |
| 2008-03-13 | 265 | 284 | 265 | 275 | 179,000 | 2,750 |
| 2008-03-12 | 268 | 274 | 262 | 265 | 73,000 | 2,650 |
| 2008-03-11 | 256 | 256 | 242 | 254 | 247,000 | 2,540 |
| 2008-03-10 | 273 | 273 | 253 | 261 | 201,000 | 2,610 |
| 2008-03-07 | 290 | 290 | 274 | 274 | 166,000 | 2,740 |
| 2008-03-06 | 289 | 293 | 285 | 288 | 150,000 | 2,880 |
| 2008-03-05 | 304 | 304 | 286 | 289 | 144,000 | 2,890 |
| 2008-03-04 | 307 | 315 | 301 | 305 | 139,000 | 3,050 |
| 2008-03-03 | 290 | 305 | 280 | 303 | 109,000 | 3,030 |
| 2008-02-29 | 307 | 307 | 294 | 296 | 140,000 | 2,960 |
| 2008-02-28 | 318 | 318 | 307 | 310 | 134,000 | 3,100 |
| 2008-02-27 | 314 | 322 | 314 | 318 | 80,000 | 3,180 |
| 2008-02-26 | 329 | 329 | 312 | 312 | 187,000 | 3,120 |
| 2008-02-25 | 334 | 339 | 315 | 320 | 348,000 | 3,200 |
| 2008-02-22 | 310 | 330 | 303 | 330 | 479,000 | 3,300 |
| 2008-02-21 | 299 | 302 | 296 | 300 | 113,000 | 3,000 |
| 2008-02-20 | 305 | 307 | 292 | 294 | 176,000 | 2,940 |
| 2008-02-19 | 300 | 305 | 297 | 302 | 146,000 | 3,020 |
| 2008-02-18 | 293 | 300 | 290 | 293 | 148,000 | 2,930 |
| 2008-02-15 | 285 | 289 | 282 | 288 | 118,000 | 2,880 |
| 2008-02-14 | 293 | 293 | 282 | 285 | 133,000 | 2,850 |
| 2008-02-13 | 280 | 292 | 275 | 278 | 287,000 | 2,780 |
| 2008-02-12 | 263 | 265 | 253 | 255 | 146,000 | 2,550 |
| 2008-02-08 | 284 | 284 | 266 | 273 | 113,000 | 2,730 |
| 2008-02-07 | 281 | 289 | 272 | 289 | 120,000 | 2,890 |
| 2008-02-06 | 274 | 283 | 269 | 281 | 132,000 | 2,810 |
| 2008-02-05 | 302 | 309 | 286 | 289 | 350,000 | 2,890 |
| 2008-02-04 | 360 | 361 | 284 | 292 | 877,000 | 2,920 |
| 2008-02-01 | 320 | 365 | 315 | 339 | 1,183,000 | 3,390 |
| 2008-01-31 | 263 | 323 | 262 | 316 | 655,000 | 3,160 |
| 2008-01-30 | 250 | 267 | 249 | 263 | 317,000 | 2,630 |
| 2008-01-29 | 249 | 250 | 245 | 245 | 178,000 | 2,450 |
| 2008-01-28 | 245 | 256 | 241 | 245 | 243,000 | 2,450 |
| 2008-01-25 | 245 | 251 | 245 | 246 | 385,000 | 2,460 |
| 2008-01-24 | 240 | 244 | 238 | 243 | 292,000 | 2,430 |
| 2008-01-23 | 235 | 245 | 233 | 233 | 753,000 | 2,330 |
| 2008-01-22 | 239 | 239 | 230 | 232 | 744,000 | 2,320 |
| 2008-01-21 | 234 | 241 | 233 | 236 | 490,000 | 2,360 |
| 2008-01-18 | 221 | 248 | 221 | 234 | 1,671,000 | 2,340 |
| 2008-01-17 | 225 | 240 | 222 | 233 | 555,000 | 2,330 |
| 2008-01-16 | 234 | 234 | 223 | 225 | 689,000 | 2,250 |
| 2008-01-15 | 261 | 262 | 241 | 241 | 762,000 | 2,410 |
| 2008-01-11 | 283 | 284 | 256 | 261 | 551,000 | 2,610 |
| 2008-01-10 | 283 | 283 | 277 | 279 | 347,000 | 2,790 |
| 2008-01-09 | 289 | 289 | 275 | 280 | 829,000 | 2,800 |
| 2008-01-08 | 299 | 300 | 294 | 296 | 263,000 | 2,960 |
| 2008-01-07 | 309 | 309 | 297 | 300 | 191,000 | 3,000 |
| 2008-01-04 | 321 | 321 | 310 | 314 | 124,000 | 3,140 |
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
