8844 (株)コスモスイニシアの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	253	258	252	256	51,400	256
2010-12-29	251	258	248	252	82,100	252
2010-12-28	258	258	249	250	98,100	250
2010-12-27	273	275	256	262	156,800	262
2010-12-24	268	285	255	272	646,000	272
2010-12-22	240	266	238	252	307,900	252
2010-12-21	243	243	235	239	35,200	239
2010-12-20	240	244	237	242	50,400	242
2010-12-17	245	245	239	239	35,500	239
2010-12-16	239	243	239	243	13,200	243
2010-12-15	241	246	237	239	83,000	239
2010-12-14	237	242	236	237	51,600	237
2010-12-13	232	239	231	235	34,100	235
2010-12-10	230	241	230	232	62,000	232
2010-12-09	239	240	228	232	41,300	232
2010-12-08	247	247	238	241	64,000	241
2010-12-07	245	245	240	245	78,900	245
2010-12-06	245	250	242	249	136,300	249
2010-12-03	230	241	229	241	170,900	241
2010-12-02	227	230	226	227	65,200	227
2010-12-01	227	227	221	227	26,900	227
2010-11-30	228	228	223	226	38,200	226
2010-11-29	224	229	223	229	23,200	229
2010-11-26	226	227	221	222	52,600	222
2010-11-25	216	226	216	225	87,800	225
2010-11-24	217	217	213	217	41,000	217
2010-11-22	219	220	216	220	45,100	220
2010-11-19	219	219	215	218	17,500	218
2010-11-18	218	220	215	219	35,100	219
2010-11-17	219	219	214	218	21,900	218
2010-11-16	217	220	211	219	54,900	219
2010-11-15	214	216	212	215	20,100	215
2010-11-12	210	231	210	214	287,600	214
2010-11-11	208	211	208	209	20,500	209
2010-11-10	206	210	204	208	47,200	208
2010-11-09	207	212	203	206	85,300	206
2010-11-08	205	214	205	211	53,800	211
2010-11-05	206	207	203	206	25,900	206
2010-11-04	198	207	198	203	32,000	203
2010-11-02	200	202	196	199	73,700	199
2010-11-01	205	209	200	200	43,700	200
2010-10-29	208	209	203	204	85,900	204
2010-10-28	214	216	207	208	148,800	208
2010-10-27	220	220	215	216	75,000	216
2010-10-26	230	244	216	220	462,000	220
2010-10-25	212	215	209	210	44,300	210
2010-10-22	216	216	208	211	40,400	211
2010-10-21	215	217	209	211	37,800	211
2010-10-20	211	218	208	217	48,800	217
2010-10-19	211	220	210	210	56,300	210
2010-10-18	206	212	206	210	27,100	210
2010-10-15	223	230	210	211	75,200	211
2010-10-14	218	241	218	230	168,300	230
2010-10-13	228	228	215	219	93,200	219
2010-10-12	248	248	225	228	91,800	228
2010-10-08	241	242	236	240	78,200	240
2010-10-07	257	259	233	246	121,100	246
2010-10-06	251	276	251	254	134,500	254
2010-10-05	254	257	247	253	75,500	253
2010-10-04	276	280	253	256	130,000	256
2010-10-01	273	298	266	271	171,900	271
2010-09-30	275	275	260	267	109,600	267
2010-09-29	270	310	265	280	561,700	280
2010-09-28	295	299	261	263	314,900	263
2010-09-27	347	351	271	279	959,700	279
2010-09-24	259	331	259	331	814,100	331
2010-09-22	222	287	222	251	519,700	251
2010-09-21	210	216	210	212	15,000	212
2010-09-17	211	212	208	211	17,200	211
2010-09-16	210	213	208	211	9,500	211
2010-09-15	220	222	205	214	20,900	214
2010-09-14	218	223	215	220	18,100	220
2010-09-13	224	225	216	219	19,500	219
2010-09-10	210	224	205	224	33,800	224
2010-09-09	211	212	209	210	14,100	210
2010-09-08	211	218	205	210	14,400	210
2010-09-07	224	224	217	218	4,700	218
2010-09-06	211	232	211	224	29,200	224
2010-09-03	205	212	204	210	20,600	210
2010-09-02	218	218	207	213	8,300	213
2010-09-01	214	216	210	212	13,000	212
2010-08-31	215	215	210	214	8,200	214
2010-08-30	215	224	215	215	20,100	215
2010-08-27	214	215	211	211	4,000	211
2010-08-26	211	216	202	215	12,600	215
2010-08-25	223	227	208	216	17,900	216
2010-08-24	229	229	222	227	15,800	227
2010-08-23	248	248	228	228	24,200	228
2010-08-20	254	254	245	245	14,000	245
2010-08-19	238	255	238	248	20,600	248
2010-08-18	239	244	239	242	6,700	242
2010-08-17	234	240	234	238	17,500	238
2010-08-16	237	245	237	240	12,600	240
2010-08-13	242	250	235	241	3,600	241
2010-08-12	243	245	231	242	14,800	242
2010-08-11	251	259	245	245	22,300	245
2010-08-10	264	267	250	251	33,400	251
2010-08-09	259	284	252	274	42,200	274
2010-08-06	243	258	243	251	49,800	251
2010-08-05	241	246	241	241	18,600	241
2010-08-04	247	251	241	247	32,600	247
2010-08-03	246	250	241	248	9,400	248
2010-08-02	252	252	241	250	12,400	250
2010-07-30	246	253	244	251	7,500	251
2010-07-29	249	256	246	251	19,900	251
2010-07-28	243	254	243	253	12,200	253
2010-07-27	242	248	240	248	11,100	248
2010-07-26	240	255	240	242	20,900	242
2010-07-23	230	245	230	245	16,500	245
2010-07-22	249	249	231	231	31,700	231
2010-07-21	263	275	230	256	28,300	256
2010-07-20	260	279	260	279	7,700	279
2010-07-16	283	283	276	283	12,200	283
2010-07-15	282	294	279	283	8,000	283
2010-07-14	290	299	285	290	8,600	290
2010-07-13	290	290	280	283	11,200	283
2010-07-12	293	293	284	285	3,400	285
2010-07-09	297	297	286	287	2,800	287
2010-07-08	295	298	292	294	3,000	294
2010-07-07	279	294	278	286	19,200	286
2010-07-06	295	295	289	295	3,700	295
2010-07-05	295	295	286	293	5,100	293
2010-07-02	286	289	276	289	8,100	289
2010-07-01	281	290	277	286	16,900	286
2010-06-30	302	302	287	291	10,300	291
2010-06-29	292	297	284	294	40,600	294
2010-06-28	293	330	292	293	73,900	293
2010-06-25	301	301	295	298	26,500	298
2010-06-24	300	306	300	302	6,500	302
2010-06-23	300	305	300	304	24,700	304
2010-06-22	303	305	301	303	12,300	303
2010-06-21	302	309	301	309	19,200	309
2010-06-18	314	314	300	302	23,700	302
2010-06-17	310	311	307	311	2,100	311
2010-06-16	320	320	309	311	14,300	311
2010-06-15	305	312	305	308	1,700	308
2010-06-14	310	315	303	315	20,000	315
2010-06-11	310	310	298	303	21,100	303
2010-06-10	306	306	290	306	24,500	306
2010-06-09	305	305	294	298	39,600	298
2010-06-08	303	309	300	300	7,900	300
2010-06-07	310	311	305	306	19,800	306
2010-06-04	320	320	317	318	6,000	318
2010-06-03	308	312	304	312	15,200	312
2010-06-02	305	311	301	304	13,400	304
2010-06-01	314	314	308	308	19,700	308
2010-05-31	315	315	306	310	10,200	310
2010-05-28	313	333	309	315	21,700	315
2010-05-27	307	313	305	306	19,500	306
2010-05-26	300	308	298	308	25,800	308
2010-05-25	307	310	298	298	26,800	298
2010-05-24	315	316	302	308	26,900	308
2010-05-21	295	326	295	322	41,900	322
2010-05-20	318	327	308	321	52,400	321
2010-05-19	311	325	296	317	101,300	317
2010-05-18	353	364	332	335	93,800	335
2010-05-17	375	385	343	349	152,400	349
2010-05-14	392	410	391	399	91,800	399
2010-05-13	417	418	389	407	94,800	407
2010-05-12	406	425	403	410	76,600	410
2010-05-11	435	435	405	411	53,900	411
2010-05-10	440	452	416	430	124,400	430
2010-05-07	400	416	400	416	52,000	416
2010-05-06	428	432	400	428	84,700	428
2010-04-30	435	438	428	437	58,200	437
2010-04-28	430	444	420	439	65,500	439
2010-04-27	432	448	431	443	104,200	443
2010-04-26	421	450	420	428	161,600	428
2010-04-23	420	423	412	418	41,200	418
2010-04-22	426	428	417	420	86,700	420
2010-04-21	404	424	401	419	137,100	419
2010-04-20	382	425	380	396	210,400	396
2010-04-19	389	390	381	382	53,800	382
2010-04-16	395	404	380	392	57,200	392
2010-04-15	400	410	381	392	101,200	392
2010-04-14	361	407	361	400	336,800	400
2010-04-13	353	360	352	358	41,600	358
2010-04-12	356	359	352	354	38,300	354
2010-04-09	357	360	353	356	42,500	356
2010-04-08	363	363	354	356	38,400	356
2010-04-07	355	366	355	358	22,400	358
2010-04-06	372	372	356	357	76,300	357
2010-04-05	348	373	348	365	63,900	365
2010-04-02	345	348	341	348	22,200	348
2010-04-01	341	345	339	345	27,200	345
2010-03-31	344	347	341	343	15,300	343
2010-03-30	338	344	337	344	19,700	344
2010-03-29	338	341	337	338	29,100	338
2010-03-26	342	344	339	341	32,300	341
2010-03-25	346	346	341	343	23,500	343
2010-03-24	343	349	343	346	19,200	346
2010-03-23	345	347	343	345	24,500	345
2010-03-19	348	352	341	347	65,500	347
2010-03-18	351	354	349	351	21,100	351
2010-03-17	360	362	351	352	49,900	352
2010-03-16	348	360	346	358	45,200	358
2010-03-15	342	349	341	346	35,300	346
2010-03-12	347	349	344	347	39,700	347
2010-03-11	349	352	348	349	17,900	349
2010-03-10	351	354	347	352	22,200	352
2010-03-09	354	354	350	354	17,300	354
2010-03-08	358	361	352	355	16,700	355
2010-03-05	360	360	352	355	12,300	355
2010-03-04	362	364	351	351	16,600	351
2010-03-03	352	362	350	362	21,800	362
2010-03-02	362	362	346	351	38,800	351
2010-03-01	358	359	355	357	32,100	357
2010-02-26	360	362	356	358	59,000	358
2010-02-25	365	367	362	364	29,400	364
2010-02-24	368	369	365	366	20,400	366
2010-02-23	369	370	366	368	22,600	368
2010-02-22	369	371	365	369	27,900	369
2010-02-19	377	378	368	369	12,400	369
2010-02-18	371	376	366	373	19,400	373
2010-02-17	370	371	364	370	32,300	370
2010-02-16	368	372	363	365	22,300	365
2010-02-15	374	374	365	370	36,400	370
2010-02-12	374	375	364	372	64,100	372
2010-02-10	380	381	367	377	50,700	377
2010-02-09	380	390	366	374	145,400	374
2010-02-08	403	411	399	406	76,100	406
2010-02-05	381	405	371	397	48,600	397
2010-02-04	404	404	390	398	58,700	398
2010-02-03	428	428	396	404	143,600	404
2010-02-02	417	435	386	420	440,100	420
2010-02-01	364	370	357	359	35,000	359
2010-01-29	376	383	356	363	82,200	363
2010-01-28	389	396	376	377	92,800	377
2010-01-27	430	440	388	388	275,800	388
2010-01-26	368	448	368	445	734,600	445
2010-01-25	356	369	349	368	59,200	368
2010-01-22	363	367	356	359	81,800	359
2010-01-21	361	387	361	372	78,400	372
2010-01-20	377	380	353	359	121,100	359
2010-01-19	383	388	379	382	53,700	382
2010-01-18	398	404	383	388	68,600	388
2010-01-15	406	406	396	401	57,300	401
2010-01-14	405	409	401	404	35,100	404
2010-01-13	401	413	401	403	27,700	403
2010-01-12	429	429	406	407	31,500	407
2010-01-08	436	438	431	433	18,100	433
2010-01-07	453	453	438	439	25,100	439
2010-01-06	442	445	438	445	18,600	445
2010-01-05	434	450	429	444	17,900	444
2010-01-04	445	460	440	456	16,500	456

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8844 (株)コスモスイニシア の時系列データ [2010年度]

8844 (株)コスモスイニシアの時系列データ [2010年度]