8844 (株)コスモスイニシア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 448 | 459 | 443 | 452 | 17,100 | 452 |
| 2009-12-29 | 451 | 465 | 447 | 449 | 21,500 | 449 |
| 2009-12-28 | 442 | 483 | 433 | 458 | 45,500 | 458 |
| 2009-12-25 | 486 | 494 | 441 | 443 | 99,400 | 443 |
| 2009-12-24 | 530 | 566 | 476 | 499 | 256,800 | 499 |
| 2009-12-22 | 445 | 525 | 445 | 510 | 518,000 | 510 |
| 2009-12-21 | 420 | 448 | 416 | 445 | 38,300 | 445 |
| 2009-12-18 | 419 | 428 | 411 | 416 | 11,500 | 416 |
| 2009-12-17 | 418 | 440 | 410 | 424 | 51,200 | 424 |
| 2009-12-16 | 412 | 415 | 402 | 415 | 27,700 | 415 |
| 2009-12-15 | 391 | 418 | 388 | 407 | 47,100 | 407 |
| 2009-12-14 | 398 | 399 | 387 | 394 | 24,700 | 394 |
| 2009-12-11 | 395 | 403 | 394 | 399 | 9,300 | 399 |
| 2009-12-10 | 407 | 407 | 395 | 395 | 15,800 | 395 |
| 2009-12-09 | 410 | 410 | 400 | 402 | 30,300 | 402 |
| 2009-12-08 | 429 | 429 | 415 | 419 | 19,300 | 419 |
| 2009-12-07 | 406 | 445 | 404 | 426 | 50,100 | 426 |
| 2009-12-04 | 407 | 411 | 398 | 408 | 19,600 | 408 |
| 2009-12-03 | 405 | 410 | 390 | 410 | 48,600 | 410 |
| 2009-12-02 | 400 | 404 | 394 | 400 | 30,300 | 400 |
| 2009-12-01 | 386 | 410 | 378 | 400 | 23,200 | 400 |
| 2009-11-30 | 380 | 384 | 365 | 379 | 26,700 | 379 |
| 2009-11-27 | 380 | 392 | 378 | 383 | 22,900 | 383 |
| 2009-11-26 | 382 | 404 | 380 | 398 | 44,900 | 398 |
| 2009-11-25 | 390 | 390 | 373 | 377 | 51,300 | 377 |
| 2009-11-24 | 437 | 437 | 397 | 397 | 39,800 | 397 |
| 2009-11-20 | 392 | 431 | 392 | 407 | 31,400 | 407 |
| 2009-11-19 | 408 | 414 | 395 | 409 | 64,700 | 409 |
| 2009-11-18 | 450 | 460 | 403 | 418 | 74,700 | 418 |
| 2009-11-17 | 469 | 490 | 452 | 460 | 43,900 | 460 |
| 2009-11-16 | 502 | 505 | 472 | 494 | 69,900 | 494 |
| 2009-11-13 | 547 | 563 | 515 | 532 | 125,500 | 532 |
| 2009-11-12 | 547 | 590 | 503 | 567 | 510,000 | 567 |
| 2009-11-11 | 517 | 517 | 517 | 517 | 15,200 | 517 |
| 2009-11-10 | 437 | 437 | 437 | 437 | 15,200 | 437 |
| 2009-11-09 | 385 | 403 | 356 | 357 | 170,700 | 357 |
| 2009-11-06 | 510 | 514 | 422 | 425 | 123,300 | 425 |
| 2009-10-29 | 51 | 56 | 49 | 52 | 1,699,000 | 520 |
| 2009-10-28 | 56 | 56 | 52 | 53 | 1,270,000 | 530 |
| 2009-10-27 | 56 | 63 | 55 | 56 | 4,187,000 | 560 |
| 2009-10-26 | 56 | 56 | 51 | 52 | 1,172,000 | 520 |
| 2009-10-23 | 61 | 61 | 55 | 55 | 1,758,000 | 550 |
| 2009-10-22 | 63 | 63 | 60 | 60 | 549,000 | 600 |
| 2009-10-21 | 63 | 64 | 60 | 62 | 1,001,000 | 620 |
| 2009-10-20 | 63 | 67 | 62 | 64 | 2,514,000 | 640 |
| 2009-10-19 | 62 | 63 | 60 | 62 | 1,332,000 | 620 |
| 2009-10-16 | 68 | 68 | 63 | 63 | 1,352,000 | 630 |
| 2009-10-15 | 72 | 73 | 69 | 69 | 1,482,000 | 690 |
| 2009-10-14 | 70 | 77 | 67 | 71 | 2,818,000 | 710 |
| 2009-10-13 | 73 | 73 | 68 | 71 | 1,403,000 | 710 |
| 2009-10-09 | 75 | 75 | 71 | 72 | 890,000 | 720 |
| 2009-10-08 | 74 | 76 | 73 | 75 | 741,000 | 750 |
| 2009-10-07 | 72 | 77 | 70 | 74 | 2,120,000 | 740 |
| 2009-10-06 | 72 | 76 | 69 | 71 | 1,769,000 | 710 |
| 2009-10-05 | 67 | 77 | 66 | 70 | 4,322,000 | 700 |
| 2009-10-02 | 69 | 71 | 66 | 67 | 2,937,000 | 670 |
| 2009-10-01 | 82 | 82 | 71 | 73 | 4,206,000 | 730 |
| 2009-09-30 | 82 | 88 | 81 | 83 | 4,903,000 | 830 |
| 2009-09-29 | 122 | 125 | 85 | 85 | 17,077,000 | 850 |
| 2009-09-28 | 101 | 113 | 94 | 113 | 6,239,000 | 1,130 |
| 2009-09-25 | 89 | 102 | 89 | 98 | 4,713,000 | 980 |
| 2009-09-24 | 82 | 108 | 79 | 94 | 9,291,000 | 940 |
| 2009-09-18 | 83 | 84 | 78 | 80 | 2,977,000 | 800 |
| 2009-09-17 | 87 | 90 | 83 | 85 | 2,512,000 | 850 |
| 2009-09-16 | 92 | 93 | 85 | 88 | 3,721,000 | 880 |
| 2009-09-15 | 114 | 123 | 90 | 92 | 17,744,000 | 920 |
| 2009-09-14 | 109 | 109 | 104 | 109 | 9,259,000 | 1,090 |
| 2009-09-11 | 82 | 82 | 77 | 79 | 2,127,000 | 790 |
| 2009-09-10 | 80 | 87 | 78 | 82 | 4,257,000 | 820 |
| 2009-09-09 | 79 | 81 | 75 | 80 | 3,354,000 | 800 |
| 2009-09-08 | 83 | 87 | 81 | 81 | 3,291,000 | 810 |
| 2009-09-07 | 88 | 91 | 81 | 84 | 8,301,000 | 840 |
| 2009-09-04 | 82 | 93 | 76 | 83 | 16,905,000 | 830 |
| 2009-09-03 | 90 | 93 | 78 | 79 | 9,871,000 | 790 |
| 2009-09-02 | 97 | 108 | 91 | 93 | 9,703,000 | 930 |
| 2009-09-01 | 104 | 122 | 92 | 93 | 23,334,000 | 930 |
| 2009-08-31 | 79 | 94 | 69 | 94 | 25,839,000 | 940 |
| 2009-08-28 | 45 | 64 | 45 | 64 | 9,975,000 | 640 |
| 2009-08-27 | 46 | 47 | 44 | 45 | 570,000 | 450 |
| 2009-08-26 | 44 | 48 | 43 | 47 | 943,000 | 470 |
| 2009-08-25 | 44 | 45 | 43 | 44 | 211,000 | 440 |
| 2009-08-24 | 44 | 44 | 43 | 44 | 252,000 | 440 |
| 2009-08-21 | 44 | 44 | 42 | 43 | 259,000 | 430 |
| 2009-08-20 | 43 | 44 | 42 | 44 | 110,000 | 440 |
| 2009-08-19 | 43 | 44 | 42 | 44 | 149,000 | 440 |
| 2009-08-18 | 42 | 44 | 41 | 44 | 241,000 | 440 |
| 2009-08-17 | 44 | 44 | 42 | 43 | 340,000 | 430 |
| 2009-08-14 | 44 | 45 | 44 | 44 | 305,000 | 440 |
| 2009-08-13 | 44 | 44 | 42 | 43 | 473,000 | 430 |
| 2009-08-12 | 44 | 44 | 42 | 43 | 770,000 | 430 |
| 2009-08-11 | 45 | 45 | 44 | 44 | 588,000 | 440 |
| 2009-08-10 | 48 | 49 | 43 | 45 | 2,863,000 | 450 |
| 2009-08-07 | 49 | 51 | 47 | 49 | 2,271,000 | 490 |
| 2009-08-06 | 47 | 50 | 47 | 49 | 2,127,000 | 490 |
| 2009-08-05 | 46 | 47 | 45 | 46 | 337,000 | 460 |
| 2009-08-04 | 46 | 47 | 45 | 45 | 530,000 | 450 |
| 2009-08-03 | 47 | 48 | 44 | 45 | 1,033,000 | 450 |
| 2009-07-31 | 47 | 48 | 46 | 47 | 625,000 | 470 |
| 2009-07-30 | 49 | 52 | 46 | 49 | 5,084,000 | 490 |
| 2009-07-29 | 43 | 44 | 41 | 42 | 415,000 | 420 |
| 2009-07-28 | 44 | 45 | 43 | 43 | 326,000 | 430 |
| 2009-07-27 | 45 | 50 | 42 | 43 | 1,752,000 | 430 |
| 2009-07-24 | 48 | 48 | 43 | 43 | 1,987,000 | 430 |
| 2009-07-23 | 43 | 58 | 43 | 50 | 5,425,000 | 500 |
| 2009-07-22 | 44 | 44 | 42 | 42 | 156,000 | 420 |
| 2009-07-21 | 44 | 45 | 42 | 43 | 243,000 | 430 |
| 2009-07-17 | 42 | 43 | 39 | 43 | 275,000 | 430 |
| 2009-07-16 | 43 | 43 | 40 | 41 | 143,000 | 410 |
| 2009-07-15 | 43 | 44 | 42 | 43 | 100,000 | 430 |
| 2009-07-14 | 41 | 45 | 41 | 42 | 190,000 | 420 |
| 2009-07-13 | 45 | 45 | 41 | 41 | 373,000 | 410 |
| 2009-07-10 | 48 | 49 | 46 | 46 | 161,000 | 460 |
| 2009-07-09 | 47 | 48 | 46 | 47 | 173,000 | 470 |
| 2009-07-08 | 47 | 50 | 47 | 48 | 410,000 | 480 |
| 2009-07-07 | 49 | 49 | 47 | 47 | 163,000 | 470 |
| 2009-07-06 | 48 | 52 | 47 | 48 | 422,000 | 480 |
| 2009-07-03 | 47 | 50 | 47 | 48 | 301,000 | 480 |
| 2009-07-02 | 45 | 50 | 45 | 49 | 1,033,000 | 490 |
| 2009-07-01 | 49 | 50 | 47 | 47 | 495,000 | 470 |
| 2009-06-30 | 52 | 52 | 49 | 51 | 627,000 | 510 |
| 2009-06-29 | 55 | 56 | 51 | 52 | 1,003,000 | 520 |
| 2009-06-26 | 58 | 59 | 57 | 57 | 170,000 | 570 |
| 2009-06-25 | 59 | 59 | 58 | 58 | 124,000 | 580 |
| 2009-06-24 | 57 | 59 | 57 | 57 | 266,000 | 570 |
| 2009-06-23 | 60 | 60 | 57 | 58 | 345,000 | 580 |
| 2009-06-22 | 62 | 62 | 59 | 61 | 367,000 | 610 |
| 2009-06-19 | 63 | 65 | 60 | 62 | 258,000 | 620 |
| 2009-06-18 | 63 | 64 | 61 | 62 | 313,000 | 620 |
| 2009-06-17 | 64 | 65 | 63 | 64 | 187,000 | 640 |
| 2009-06-16 | 68 | 68 | 62 | 65 | 631,000 | 650 |
| 2009-06-15 | 65 | 69 | 65 | 68 | 758,000 | 680 |
| 2009-06-12 | 65 | 68 | 63 | 67 | 672,000 | 670 |
| 2009-06-11 | 65 | 66 | 64 | 65 | 366,000 | 650 |
| 2009-06-10 | 61 | 66 | 58 | 65 | 493,000 | 650 |
| 2009-06-09 | 58 | 61 | 58 | 60 | 310,000 | 600 |
| 2009-06-08 | 56 | 60 | 55 | 60 | 670,000 | 600 |
| 2009-06-05 | 61 | 61 | 55 | 58 | 886,000 | 580 |
| 2009-06-04 | 63 | 63 | 60 | 62 | 414,000 | 620 |
| 2009-06-03 | 64 | 65 | 63 | 64 | 226,000 | 640 |
| 2009-06-02 | 62 | 66 | 62 | 64 | 550,000 | 640 |
| 2009-06-01 | 65 | 66 | 63 | 63 | 1,008,000 | 630 |
| 2009-05-29 | 68 | 71 | 66 | 69 | 1,955,000 | 690 |
| 2009-05-28 | 59 | 67 | 59 | 65 | 2,497,000 | 650 |
| 2009-05-27 | 57 | 61 | 55 | 61 | 2,828,000 | 610 |
| 2009-05-26 | 48 | 57 | 46 | 54 | 3,572,000 | 540 |
| 2009-05-25 | 41 | 48 | 41 | 48 | 929,000 | 480 |
| 2009-05-22 | 43 | 43 | 40 | 42 | 661,000 | 420 |
| 2009-05-21 | 46 | 48 | 42 | 43 | 1,697,000 | 430 |
| 2009-05-20 | 39 | 51 | 37 | 46 | 5,109,000 | 460 |
| 2009-05-19 | 37 | 38 | 36 | 38 | 197,000 | 380 |
| 2009-05-18 | 38 | 38 | 34 | 37 | 662,000 | 370 |
| 2009-05-15 | 39 | 40 | 38 | 39 | 115,000 | 390 |
| 2009-05-14 | 41 | 41 | 38 | 40 | 291,000 | 400 |
| 2009-05-13 | 41 | 42 | 40 | 41 | 164,000 | 410 |
| 2009-05-12 | 40 | 41 | 39 | 41 | 523,000 | 410 |
| 2009-05-11 | 38 | 39 | 38 | 39 | 448,000 | 390 |
| 2009-05-08 | 38 | 38 | 36 | 37 | 350,000 | 370 |
| 2009-05-07 | 39 | 40 | 37 | 39 | 883,000 | 390 |
| 2009-05-01 | 38 | 38 | 34 | 37 | 476,000 | 370 |
| 2009-04-30 | 47 | 47 | 38 | 39 | 1,959,000 | 390 |
| 2009-04-28 | 45 | 53 | 43 | 46 | 3,809,000 | 460 |
| 2009-04-27 | 47 | 56 | 40 | 41 | 4,951,000 | 410 |
| 2009-04-24 | 38 | 38 | 37 | 37 | 153,000 | 370 |
| 2009-04-23 | 40 | 40 | 38 | 38 | 201,000 | 380 |
| 2009-04-22 | 36 | 39 | 36 | 39 | 343,000 | 390 |
| 2009-04-21 | 36 | 38 | 36 | 38 | 292,000 | 380 |
| 2009-04-20 | 40 | 40 | 38 | 39 | 223,000 | 390 |
| 2009-04-17 | 39 | 41 | 38 | 39 | 394,000 | 390 |
| 2009-04-16 | 39 | 42 | 37 | 38 | 534,000 | 380 |
| 2009-04-15 | 41 | 43 | 38 | 39 | 901,000 | 390 |
| 2009-04-14 | 43 | 45 | 38 | 43 | 1,136,000 | 430 |
| 2009-04-13 | 36 | 42 | 34 | 41 | 1,900,000 | 410 |
| 2009-04-10 | 36 | 37 | 31 | 33 | 422,000 | 330 |
| 2009-04-09 | 31 | 36 | 30 | 34 | 738,000 | 340 |
| 2009-04-08 | 28 | 35 | 28 | 33 | 915,000 | 330 |
| 2009-04-07 | 27 | 29 | 27 | 28 | 473,000 | 280 |
| 2009-04-06 | 28 | 29 | 27 | 28 | 367,000 | 280 |
| 2009-04-03 | 30 | 30 | 28 | 29 | 394,000 | 290 |
| 2009-04-02 | 30 | 30 | 28 | 29 | 412,000 | 290 |
| 2009-04-01 | 31 | 32 | 30 | 31 | 315,000 | 310 |
| 2009-03-31 | 33 | 36 | 32 | 33 | 86,000 | 330 |
| 2009-03-30 | 35 | 35 | 31 | 34 | 468,000 | 340 |
| 2009-03-27 | 40 | 40 | 36 | 36 | 494,000 | 360 |
| 2009-03-26 | 39 | 40 | 38 | 38 | 103,000 | 380 |
| 2009-03-25 | 40 | 40 | 38 | 38 | 159,000 | 380 |
| 2009-03-24 | 38 | 40 | 38 | 40 | 375,000 | 400 |
| 2009-03-23 | 37 | 37 | 34 | 36 | 624,000 | 360 |
| 2009-03-19 | 40 | 40 | 38 | 38 | 438,000 | 380 |
| 2009-03-18 | 42 | 42 | 37 | 41 | 1,070,000 | 410 |
| 2009-03-17 | 33 | 37 | 32 | 37 | 669,000 | 370 |
| 2009-03-16 | 30 | 32 | 27 | 31 | 557,000 | 310 |
| 2009-03-13 | 25 | 34 | 25 | 25 | 1,321,000 | 250 |
| 2009-03-12 | 22 | 23 | 21 | 23 | 280,000 | 230 |
| 2009-03-11 | 22 | 22 | 20 | 21 | 205,000 | 210 |
| 2009-03-10 | 20 | 21 | 20 | 21 | 96,000 | 210 |
| 2009-03-09 | 21 | 21 | 19 | 20 | 671,000 | 200 |
| 2009-03-06 | 21 | 22 | 21 | 21 | 227,000 | 210 |
| 2009-03-05 | 20 | 23 | 20 | 21 | 482,000 | 210 |
| 2009-03-04 | 23 | 24 | 19 | 19 | 752,000 | 190 |
| 2009-03-03 | 19 | 22 | 19 | 21 | 165,000 | 210 |
| 2009-03-02 | 19 | 23 | 18 | 19 | 432,000 | 190 |
| 2009-02-27 | 20 | 20 | 17 | 18 | 373,000 | 180 |
| 2009-02-26 | 20 | 25 | 19 | 19 | 1,150,000 | 190 |
| 2009-02-25 | 19 | 20 | 17 | 20 | 420,000 | 200 |
| 2009-02-24 | 20 | 20 | 18 | 18 | 276,000 | 180 |
| 2009-02-23 | 22 | 22 | 19 | 20 | 653,000 | 200 |
| 2009-02-20 | 25 | 25 | 20 | 22 | 898,000 | 220 |
| 2009-02-19 | 25 | 26 | 23 | 25 | 386,000 | 250 |
| 2009-02-18 | 26 | 29 | 26 | 26 | 266,000 | 260 |
| 2009-02-17 | 30 | 32 | 27 | 29 | 380,000 | 290 |
| 2009-02-16 | 31 | 31 | 25 | 28 | 644,000 | 280 |
| 2009-02-13 | 34 | 35 | 32 | 33 | 255,000 | 330 |
| 2009-02-12 | 32 | 42 | 31 | 35 | 1,750,000 | 350 |
| 2009-02-10 | 29 | 32 | 24 | 31 | 1,737,000 | 310 |
| 2009-02-09 | 49 | 50 | 47 | 48 | 148,000 | 480 |
| 2009-02-06 | 52 | 54 | 50 | 52 | 242,000 | 520 |
| 2009-02-05 | 53 | 57 | 53 | 55 | 128,000 | 550 |
| 2009-02-04 | 55 | 57 | 54 | 57 | 92,000 | 570 |
| 2009-02-03 | 56 | 57 | 55 | 57 | 50,000 | 570 |
| 2009-02-02 | 55 | 58 | 53 | 58 | 313,000 | 580 |
| 2009-01-30 | 62 | 62 | 60 | 61 | 189,000 | 610 |
| 2009-01-29 | 63 | 71 | 62 | 62 | 432,000 | 620 |
| 2009-01-28 | 64 | 64 | 61 | 61 | 96,000 | 610 |
| 2009-01-27 | 65 | 65 | 60 | 63 | 143,000 | 630 |
| 2009-01-26 | 66 | 66 | 65 | 65 | 33,000 | 650 |
| 2009-01-23 | 67 | 68 | 66 | 66 | 88,000 | 660 |
| 2009-01-22 | 70 | 71 | 67 | 69 | 267,000 | 690 |
| 2009-01-21 | 66 | 67 | 64 | 67 | 54,000 | 670 |
| 2009-01-20 | 67 | 67 | 66 | 66 | 9,000 | 660 |
| 2009-01-19 | 68 | 68 | 66 | 66 | 56,000 | 660 |
| 2009-01-16 | 68 | 70 | 67 | 67 | 83,000 | 670 |
| 2009-01-15 | 65 | 67 | 65 | 67 | 118,000 | 670 |
| 2009-01-14 | 69 | 69 | 66 | 67 | 159,000 | 670 |
| 2009-01-13 | 73 | 73 | 68 | 69 | 193,000 | 690 |
| 2009-01-09 | 76 | 77 | 73 | 74 | 105,000 | 740 |
| 2009-01-08 | 78 | 78 | 75 | 76 | 77,000 | 760 |
| 2009-01-07 | 79 | 79 | 76 | 79 | 100,000 | 790 |
| 2009-01-06 | 74 | 76 | 73 | 75 | 149,000 | 750 |
| 2009-01-05 | 73 | 75 | 73 | 73 | 89,000 | 730 |
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
