8844 (株)コスモスイニシアの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	449	465	445	448	397,600	448
2012-12-27	483	491	436	456	883,800	456
2012-12-26	466	508	455	476	1,486,800	476
2012-12-25	396	462	392	450	1,611,100	450
2012-12-21	401	408	392	393	330,700	393
2012-12-20	397	404	396	400	175,100	400
2012-12-19	402	406	395	398	272,200	398
2012-12-18	399	409	398	399	268,100	399
2012-12-17	410	414	398	400	280,200	400
2012-12-14	409	410	397	403	178,700	403
2012-12-13	416	421	404	413	437,500	413
2012-12-12	382	405	382	405	298,200	405
2012-12-11	388	390	378	382	166,300	382
2012-12-10	395	401	387	388	142,100	388
2012-12-07	399	407	393	394	153,000	394
2012-12-06	403	410	393	398	256,200	398
2012-12-05	414	417	401	403	339,400	403
2012-12-04	406	416	395	416	312,300	416
2012-12-03	402	416	402	406	464,600	406
2012-11-30	399	416	393	402	474,000	402
2012-11-29	388	405	385	401	587,100	401
2012-11-28	388	407	382	383	1,179,400	383
2012-11-27	365	373	363	369	304,400	369
2012-11-26	373	388	363	363	580,300	363
2012-11-22	374	384	371	372	652,000	372
2012-11-21	397	400	380	382	521,000	382
2012-11-20	410	410	396	396	317,500	396
2012-11-19	413	419	381	394	592,100	394
2012-11-16	421	425	411	413	411,100	413
2012-11-15	401	432	399	432	591,600	432
2012-11-14	387	413	382	391	744,300	391
2012-11-13	389	400	360	373	1,113,200	373
2012-11-12	523	523	413	413	733,200	413
2012-11-09	524	528	506	513	119,200	513
2012-11-08	535	540	518	524	254,200	524
2012-11-07	555	567	542	553	155,300	553
2012-11-06	573	583	552	557	394,800	557
2012-11-05	560	578	549	566	473,400	566
2012-11-02	555	568	539	555	314,100	555
2012-11-01	519	548	519	546	238,600	546
2012-10-31	520	540	519	528	195,300	528
2012-10-30	543	553	497	510	359,000	510
2012-10-29	536	571	532	550	348,700	550
2012-10-26	572	573	537	539	351,300	539
2012-10-25	574	574	544	561	369,900	561
2012-10-24	515	576	515	566	669,400	566
2012-10-23	543	548	518	531	360,600	531
2012-10-22	520	554	514	535	553,100	535
2012-10-19	480	530	476	529	930,900	529
2012-10-18	440	514	440	494	993,700	494
2012-10-17	437	444	432	434	131,300	434
2012-10-16	451	451	435	438	111,800	438
2012-10-15	438	455	428	442	178,600	442
2012-10-12	423	438	423	438	105,200	438
2012-10-11	429	433	422	424	145,600	424
2012-10-10	430	438	424	433	97,700	433
2012-10-09	438	444	427	436	94,900	436
2012-10-05	440	457	420	439	406,000	439
2012-10-04	405	442	403	436	374,300	436
2012-10-03	391	429	390	399	204,500	399
2012-10-02	418	420	388	388	163,900	388
2012-10-01	434	437	403	413	149,400	413
2012-09-28	439	442	431	433	83,900	433
2012-09-27	436	443	430	431	103,200	431
2012-09-26	430	458	428	443	212,300	443
2012-09-25	449	453	431	433	133,300	433
2012-09-24	455	458	434	448	173,600	448
2012-09-21	459	480	444	452	812,900	452
2012-09-20	430	457	423	452	589,100	452
2012-09-19	436	460	421	428	671,500	428
2012-09-18	465	471	426	438	800,700	438
2012-09-14	372	443	371	440	1,387,400	440
2012-09-13	380	380	369	372	133,000	372
2012-09-12	381	389	368	383	138,000	383
2012-09-11	394	397	384	389	76,500	389
2012-09-10	393	406	390	392	96,900	392
2012-09-07	390	402	386	393	86,200	393
2012-09-06	393	393	376	382	87,100	382
2012-09-05	398	399	375	393	166,800	393
2012-09-04	405	414	393	403	149,000	403
2012-09-03	385	414	383	410	380,300	410
2012-08-31	362	395	360	377	364,400	377
2012-08-30	396	399	370	375	509,900	375
2012-08-29	425	426	409	412	164,400	412
2012-08-28	428	433	426	429	74,900	429
2012-08-27	428	436	423	428	198,200	428
2012-08-24	421	426	412	421	121,600	421
2012-08-23	430	434	423	426	100,300	426
2012-08-22	443	443	425	438	89,100	438
2012-08-21	440	457	440	447	153,500	447
2012-08-20	445	452	435	440	113,700	440
2012-08-17	426	442	426	434	137,300	434
2012-08-16	442	445	417	426	170,200	426
2012-08-15	441	446	425	444	126,400	444
2012-08-14	452	457	439	447	114,800	447
2012-08-13	436	454	432	450	99,300	450
2012-08-10	459	465	435	438	228,400	438
2012-08-09	477	479	443	466	121,600	466
2012-08-08	480	494	469	474	156,400	474
2012-08-07	458	498	450	491	289,400	491
2012-08-06	512	519	419	458	560,800	458
2012-08-03	514	514	492	499	146,600	499
2012-08-02	521	539	514	525	74,700	525
2012-08-01	543	549	527	531	111,700	531
2012-07-31	526	557	520	557	200,500	557
2012-07-30	545	560	527	532	171,000	532
2012-07-27	530	538	520	531	165,300	531
2012-07-26	480	517	480	517	207,100	517
2012-07-25	472	500	468	480	136,300	480
2012-07-24	480	500	457	480	202,600	480
2012-07-23	520	528	495	495	237,100	495
2012-07-20	563	563	528	533	179,800	533
2012-07-19	560	568	533	554	161,500	554
2012-07-18	584	597	537	542	327,100	542
2012-07-17	537	592	528	574	443,600	574
2012-07-13	506	523	494	517	217,600	517
2012-07-12	553	563	496	513	381,300	513
2012-07-11	546	558	543	553	80,500	553
2012-07-10	549	568	535	545	206,000	545
2012-07-09	550	570	544	548	168,100	548
2012-07-06	560	593	547	560	325,700	560
2012-07-05	575	586	562	569	167,300	569
2012-07-04	610	610	573	585	229,000	585
2012-07-03	590	621	590	605	275,900	605
2012-07-02	625	634	584	590	595,100	590
2012-06-29	584	644	574	610	827,400	610
2012-06-28	545	583	536	583	623,900	583
2012-06-27	517	535	504	535	180,700	535
2012-06-26	533	553	499	513	399,600	513
2012-06-25	540	542	523	528	113,600	528
2012-06-22	517	533	512	528	101,500	528
2012-06-21	533	541	523	534	148,100	534
2012-06-20	536	544	531	533	305,400	533
2012-06-19	502	546	502	519	399,500	519
2012-06-18	465	518	456	518	415,800	518
2012-06-15	461	468	440	446	130,300	446
2012-06-14	465	465	442	460	92,300	460
2012-06-13	504	508	465	468	215,200	468
2012-06-12	490	492	471	488	91,100	488
2012-06-11	494	498	484	494	132,200	494
2012-06-08	488	505	456	466	211,000	466
2012-06-07	492	506	483	496	278,800	496
2012-06-06	451	505	451	460	249,400	460
2012-06-05	435	455	424	448	300,200	448
2012-06-04	460	460	412	415	467,800	415
2012-06-01	525	532	492	492	300,300	492
2012-05-31	526	540	525	536	121,700	536
2012-05-30	570	577	548	555	124,700	555
2012-05-29	537	567	528	567	165,500	567
2012-05-28	570	578	547	557	233,500	557
2012-05-25	532	564	532	560	366,100	560
2012-05-24	506	531	505	525	138,500	525
2012-05-23	521	533	491	503	194,800	503
2012-05-22	515	534	515	523	111,000	523
2012-05-21	494	518	485	500	156,900	500
2012-05-18	509	520	488	492	390,800	492
2012-05-17	511	552	493	531	446,700	531
2012-05-16	557	571	511	511	462,300	511
2012-05-15	581	600	554	561	477,400	561
2012-05-14	610	627	522	618	860,600	618
2012-05-11	581	629	581	599	319,700	599
2012-05-10	526	622	517	587	635,300	587
2012-05-09	545	555	540	540	163,700	540
2012-05-08	565	574	540	565	253,300	565
2012-05-07	572	576	545	545	286,000	545
2012-05-02	594	608	567	573	296,000	573
2012-05-01	618	626	564	584	491,100	584
2012-04-27	649	676	615	632	523,500	632
2012-04-26	629	668	622	649	625,700	649
2012-04-25	690	703	607	630	1,223,700	630
2012-04-24	691	733	648	672	2,205,800	672
2012-04-23	760	811	752	781	1,493,800	781
2012-04-20	687	730	681	730	1,321,300	730
2012-04-19	647	680	639	675	312,700	675
2012-04-18	656	661	637	647	223,500	647
2012-04-17	663	673	631	649	248,100	649
2012-04-16	665	692	642	653	443,600	653
2012-04-13	628	672	620	671	605,400	671
2012-04-12	636	643	608	616	287,800	616
2012-04-11	609	634	608	629	352,100	629
2012-04-10	630	674	609	613	737,800	613
2012-04-09	610	685	596	640	824,500	640
2012-04-06	688	692	607	624	607,000	624
2012-04-05	685	710	675	692	376,200	692
2012-04-04	720	723	675	690	652,300	690
2012-04-03	676	725	622	700	1,280,800	700
2012-04-02	608	689	607	680	1,204,000	680
2012-03-30	546	611	541	602	823,300	602
2012-03-29	525	558	521	539	347,000	539
2012-03-28	510	572	486	555	608,200	555
2012-03-27	519	598	512	523	1,207,900	523
2012-03-26	557	557	498	505	500,200	505
2012-03-23	537	559	518	518	426,400	518
2012-03-22	585	590	545	550	366,500	550
2012-03-21	585	619	584	604	418,200	604
2012-03-19	590	637	518	625	1,722,000	625
2012-03-16	690	691	580	580	953,500	580
2012-03-15	707	729	660	680	607,300	680
2012-03-14	720	735	680	717	968,000	717
2012-03-13	659	696	631	665	779,500	665
2012-03-12	668	729	616	656	2,395,300	656
2012-03-09	530	629	528	629	2,297,200	629
2012-03-08	456	529	456	529	1,171,300	529
2012-03-07	465	510	443	449	1,103,400	449
2012-03-06	520	525	445	467	1,037,400	467
2012-03-05	430	481	417	481	1,173,000	481
2012-03-02	388	401	373	401	260,500	401
2012-03-01	370	400	353	383	407,200	383
2012-02-29	414	430	380	380	616,800	380
2012-02-28	339	390	339	390	542,700	390
2012-02-27	332	358	328	346	325,100	346
2012-02-24	311	336	306	333	214,600	333
2012-02-23	308	339	307	309	279,300	309
2012-02-22	310	310	293	306	243,400	306
2012-02-21	325	333	305	308	209,800	308
2012-02-20	351	351	289	329	646,200	329
2012-02-17	359	389	323	328	751,300	328
2012-02-16	315	383	302	351	641,700	351
2012-02-15	283	340	283	322	1,041,300	322
2012-02-14	255	277	246	276	349,100	276
2012-02-13	236	255	225	251	129,600	251
2012-02-10	237	247	234	241	79,100	241
2012-02-09	221	235	221	235	66,300	235
2012-02-08	215	225	210	222	62,800	222
2012-02-07	223	225	213	215	255,300	215
2012-02-06	215	249	215	236	262,900	236
2012-02-03	209	223	209	215	214,200	215
2012-02-02	213	217	205	211	380,800	211
2012-02-01	246	246	220	225	301,500	225
2012-01-31	257	272	241	251	324,700	251
2012-01-30	230	280	222	259	1,101,600	259
2012-01-27	197	230	194	228	303,400	228
2012-01-26	190	208	189	193	106,800	193
2012-01-25	178	218	178	194	378,300	194
2012-01-24	169	184	166	183	159,700	183
2012-01-23	163	169	156	169	99,500	169
2012-01-20	153	162	153	158	196,600	158
2012-01-19	152	166	151	163	133,500	163
2012-01-18	145	150	145	150	46,900	150
2012-01-17	145	145	142	145	14,800	145
2012-01-16	145	148	142	146	79,000	146
2012-01-13	142	146	140	144	46,500	144
2012-01-12	141	142	139	140	30,100	140
2012-01-11	138	141	137	141	47,700	141
2012-01-10	137	139	136	138	25,200	138
2012-01-06	138	142	137	137	31,000	137
2012-01-05	140	145	137	138	87,700	138
2012-01-04	138	138	136	136	18,300	136

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 [2012年度]

8844 (株)コスモスイニシアの時系列データ [2012年度]