8844 (株)コスモスイニシアの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	137	137	136	137	4,400	137
2011-12-29	134	137	134	137	24,900	137
2011-12-28	135	136	135	136	20,100	136
2011-12-27	137	137	132	135	30,900	135
2011-12-26	137	137	132	134	31,000	134
2011-12-22	136	139	134	136	86,600	136
2011-12-21	136	136	134	135	21,200	135
2011-12-20	135	135	133	134	26,800	134
2011-12-19	136	137	134	135	34,300	135
2011-12-16	137	137	134	136	21,000	136
2011-12-15	135	136	134	136	24,100	136
2011-12-14	136	137	135	137	23,300	137
2011-12-13	135	138	134	136	24,100	136
2011-12-12	135	137	134	135	37,200	135
2011-12-09	134	137	132	134	19,700	134
2011-12-08	135	137	133	134	50,600	134
2011-12-07	134	135	133	134	20,500	134
2011-12-06	134	140	131	133	167,300	133
2011-12-05	133	135	132	133	39,500	133
2011-12-02	130	133	130	133	12,200	133
2011-12-01	134	134	130	131	31,500	131
2011-11-30	130	131	129	131	38,800	131
2011-11-29	132	133	129	130	16,600	130
2011-11-28	128	135	127	130	34,700	130
2011-11-25	135	135	129	130	27,400	130
2011-11-24	131	131	130	131	9,400	131
2011-11-22	131	132	129	131	20,500	131
2011-11-21	130	132	130	132	24,000	132
2011-11-18	132	135	131	131	13,800	131
2011-11-17	134	134	131	132	17,700	132
2011-11-16	132	139	132	134	28,800	134
2011-11-15	133	134	132	133	8,500	133
2011-11-14	133	135	133	134	9,800	134
2011-11-11	132	133	130	132	26,300	132
2011-11-10	135	135	131	131	31,700	131
2011-11-09	138	138	134	135	37,000	135
2011-11-08	139	139	134	134	40,800	134
2011-11-07	137	141	136	139	33,100	139
2011-11-04	137	137	131	134	46,200	134
2011-11-02	138	140	133	136	34,000	136
2011-11-01	140	140	137	138	36,400	138
2011-10-31	139	140	139	139	4,700	139
2011-10-28	141	141	139	139	20,400	139
2011-10-27	138	142	138	140	33,400	140
2011-10-26	136	139	136	138	44,100	138
2011-10-25	139	141	137	138	49,200	138
2011-10-24	143	150	136	140	186,500	140
2011-10-21	136	143	135	141	71,200	141
2011-10-20	136	137	133	134	43,000	134
2011-10-19	138	139	133	136	61,800	136
2011-10-18	138	141	136	139	53,700	139
2011-10-17	140	149	138	141	175,000	141
2011-10-14	135	138	134	138	36,100	138
2011-10-13	133	136	133	136	36,000	136
2011-10-12	133	134	131	132	37,100	132
2011-10-11	133	135	130	134	38,200	134
2011-10-07	134	136	131	133	16,000	133
2011-10-06	130	134	130	133	32,000	133
2011-10-05	132	133	129	129	40,000	129
2011-10-04	128	132	127	131	35,200	131
2011-10-03	133	133	128	130	50,700	130
2011-09-30	129	134	129	133	28,100	133
2011-09-29	128	131	127	128	23,700	128
2011-09-28	127	130	126	129	19,500	129
2011-09-27	124	129	124	128	50,100	128
2011-09-26	133	134	122	123	100,400	123
2011-09-22	137	139	134	135	67,500	135
2011-09-21	138	139	135	138	53,500	138
2011-09-20	140	141	136	139	38,500	139
2011-09-16	137	144	136	144	47,200	144
2011-09-15	141	141	135	138	31,800	138
2011-09-14	140	143	135	139	106,400	139
2011-09-13	146	146	140	142	51,800	142
2011-09-12	139	146	138	141	93,600	141
2011-09-09	141	147	139	139	47,400	139
2011-09-08	145	145	140	142	16,800	142
2011-09-07	142	145	140	143	49,500	143
2011-09-06	147	150	140	141	59,700	141
2011-09-05	142	154	141	145	98,500	145
2011-09-02	145	145	140	144	49,000	144
2011-09-01	146	147	143	145	48,900	145
2011-08-31	149	149	143	143	51,200	143
2011-08-30	150	154	148	150	65,900	150
2011-08-29	148	154	145	148	139,900	148
2011-08-26	150	153	142	147	321,400	147
2011-08-25	164	173	145	152	1,186,700	152
2011-08-24	154	189	153	159	1,750,800	159
2011-08-23	137	140	137	139	33,100	139
2011-08-22	141	141	136	136	16,700	136
2011-08-19	138	144	136	141	30,800	141
2011-08-18	143	146	140	141	26,500	141
2011-08-17	137	144	136	142	28,600	142
2011-08-16	139	140	135	139	32,100	139
2011-08-15	135	140	133	138	29,100	138
2011-08-12	135	140	135	135	19,700	135
2011-08-11	127	141	127	135	36,100	135
2011-08-10	140	146	130	137	36,100	137
2011-08-09	129	141	129	133	47,600	133
2011-08-08	147	153	140	144	44,000	144
2011-08-05	147	150	145	147	53,100	147
2011-08-04	158	161	154	155	57,600	155
2011-08-03	159	161	157	157	32,900	157
2011-08-02	160	164	160	164	17,200	164
2011-08-01	158	163	158	163	20,100	163
2011-07-29	161	162	159	161	40,100	161
2011-07-28	161	165	160	160	27,500	160
2011-07-27	163	164	162	162	17,900	162
2011-07-26	165	167	163	163	25,600	163
2011-07-25	166	168	165	166	8,200	166
2011-07-22	169	170	167	167	23,400	167
2011-07-21	165	170	165	170	12,500	170
2011-07-20	168	171	167	167	12,600	167
2011-07-19	166	168	165	167	13,900	167
2011-07-15	168	171	165	166	27,500	166
2011-07-14	175	180	169	169	118,400	169
2011-07-13	161	177	161	177	110,400	177
2011-07-12	160	164	159	164	28,100	164
2011-07-11	161	162	160	160	23,800	160
2011-07-08	162	164	160	161	35,700	161
2011-07-07	164	164	161	162	25,200	162
2011-07-06	163	163	160	163	29,400	163
2011-07-05	162	165	162	162	16,100	162
2011-07-04	161	168	158	164	62,300	164
2011-07-01	161	161	157	159	32,800	159
2011-06-30	159	160	158	160	12,100	160
2011-06-29	160	161	158	159	29,300	159
2011-06-28	159	160	157	160	33,200	160
2011-06-27	158	159	156	156	33,800	156
2011-06-24	160	162	159	160	15,100	160
2011-06-23	160	162	158	159	13,500	159
2011-06-22	161	162	160	160	22,900	160
2011-06-21	157	162	156	159	21,800	159
2011-06-20	157	159	156	157	28,700	157
2011-06-17	159	159	154	159	32,400	159
2011-06-16	159	159	155	159	30,700	159
2011-06-15	158	160	157	159	66,000	159
2011-06-14	160	163	156	159	38,300	159
2011-06-13	166	166	158	162	37,900	162
2011-06-10	165	168	161	166	17,100	166
2011-06-09	158	170	156	164	65,600	164
2011-06-08	157	159	157	158	9,000	158
2011-06-07	159	159	155	158	20,100	158
2011-06-06	160	162	158	158	24,400	158
2011-06-03	163	163	160	161	6,900	161
2011-06-02	161	163	160	160	33,200	160
2011-06-01	165	165	163	163	16,500	163
2011-05-31	164	165	161	165	17,600	165
2011-05-30	164	164	159	164	28,500	164
2011-05-27	163	165	161	162	13,100	162
2011-05-26	163	163	160	163	26,300	163
2011-05-25	163	165	160	161	23,800	161
2011-05-24	166	166	159	161	59,800	161
2011-05-23	172	172	163	165	11,000	165
2011-05-20	174	174	164	167	25,600	167
2011-05-19	172	179	165	171	67,300	171
2011-05-18	177	177	173	174	14,200	174
2011-05-17	175	178	171	176	29,100	176
2011-05-16	182	184	174	176	118,800	176
2011-05-13	198	204	193	200	74,800	200
2011-05-12	193	204	187	201	130,300	201
2011-05-11	184	196	183	192	181,500	192
2011-05-10	174	180	174	180	58,800	180
2011-05-09	175	178	174	174	36,200	174
2011-05-06	174	178	172	173	84,600	173
2011-05-02	178	179	174	177	77,000	177
2011-04-28	165	174	164	172	88,500	172
2011-04-27	166	169	163	164	81,300	164
2011-04-26	171	181	160	165	411,600	165
2011-04-25	159	162	159	160	44,700	160
2011-04-22	165	167	159	159	40,100	159
2011-04-21	160	171	159	162	102,200	162
2011-04-20	162	162	158	158	47,700	158
2011-04-19	161	161	158	161	46,100	161
2011-04-18	162	163	160	161	17,000	161
2011-04-15	163	164	161	163	51,700	163
2011-04-14	165	166	160	161	20,800	161
2011-04-13	163	165	159	165	30,100	165
2011-04-12	166	166	159	162	42,900	162
2011-04-11	168	168	160	166	89,900	166
2011-04-08	163	169	163	166	14,400	166
2011-04-07	163	167	163	167	3,200	167
2011-04-06	167	170	158	168	40,900	168
2011-04-05	171	171	166	169	51,400	169
2011-04-04	169	175	169	172	41,400	172
2011-04-01	170	178	168	171	37,600	171
2011-03-31	167	172	167	172	30,700	172
2011-03-30	161	170	161	170	36,400	170
2011-03-29	160	160	156	160	30,300	160
2011-03-28	162	165	160	161	43,800	161
2011-03-25	168	173	165	167	46,500	167
2011-03-24	169	171	165	170	71,400	170
2011-03-23	182	182	163	163	234,200	163
2011-03-22	175	181	168	180	176,100	180
2011-03-18	154	173	153	165	157,100	165
2011-03-17	128	154	128	153	80,200	153
2011-03-16	120	150	120	146	286,600	146
2011-03-15	158	160	122	129	279,800	129
2011-03-14	162	198	155	172	297,600	172
2011-03-11	230	234	228	232	44,700	232
2011-03-10	239	239	230	233	43,900	233
2011-03-09	240	241	237	237	22,100	237
2011-03-08	237	242	237	239	21,900	239
2011-03-07	243	243	237	240	46,400	240
2011-03-04	239	244	237	242	41,700	242
2011-03-03	239	242	237	239	17,900	239
2011-03-02	240	242	236	240	22,800	240
2011-03-01	240	244	237	243	50,400	243
2011-02-28	236	238	231	238	36,500	238
2011-02-25	231	237	231	236	28,300	236
2011-02-24	236	239	233	235	44,500	235
2011-02-23	235	240	234	239	32,200	239
2011-02-22	243	243	237	237	46,000	237
2011-02-21	248	248	242	242	65,700	242
2011-02-18	249	250	243	249	20,900	249
2011-02-17	248	248	244	248	19,100	248
2011-02-16	248	249	240	246	37,000	246
2011-02-15	240	251	237	247	42,900	247
2011-02-14	239	244	233	244	59,000	244
2011-02-10	245	248	231	238	115,000	238
2011-02-09	256	256	248	249	73,000	249
2011-02-08	250	259	248	254	69,100	254
2011-02-07	257	264	241	241	94,100	241
2011-02-04	259	264	250	260	41,800	260
2011-02-03	262	264	257	257	36,300	257
2011-02-02	256	266	250	264	90,900	264
2011-02-01	253	255	242	252	18,200	252
2011-01-31	244	252	242	248	33,100	248
2011-01-28	256	257	249	250	39,600	250
2011-01-27	255	259	250	254	64,300	254
2011-01-26	258	260	254	257	68,200	257
2011-01-25	259	261	255	260	60,700	260
2011-01-24	259	260	245	256	111,300	256
2011-01-21	285	285	249	252	171,300	252
2011-01-20	285	286	278	282	38,800	282
2011-01-19	276	288	276	286	71,100	286
2011-01-18	295	295	273	282	108,900	282
2011-01-17	272	291	267	291	148,800	291
2011-01-14	267	271	261	265	70,800	265
2011-01-13	260	266	260	266	65,400	266
2011-01-12	264	267	260	261	51,400	261
2011-01-11	260	265	258	264	38,400	264
2011-01-07	258	265	258	259	38,200	259
2011-01-06	260	261	255	257	36,500	257
2011-01-05	258	259	255	257	28,000	257
2011-01-04	259	263	255	260	44,600	260

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 [2011年度]

8844 (株)コスモスイニシアの時系列データ [2011年度]