8844 (株)コスモスイニシア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 496 | 497 | 486 | 491 | 25,200 | 491 |
| 2015-12-29 | 486 | 496 | 474 | 494 | 31,100 | 494 |
| 2015-12-28 | 463 | 487 | 463 | 482 | 39,500 | 482 |
| 2015-12-25 | 470 | 472 | 454 | 460 | 134,100 | 460 |
| 2015-12-24 | 485 | 485 | 471 | 474 | 57,900 | 474 |
| 2015-12-22 | 492 | 498 | 484 | 484 | 39,700 | 484 |
| 2015-12-21 | 498 | 498 | 490 | 493 | 65,100 | 493 |
| 2015-12-18 | 515 | 520 | 496 | 501 | 114,300 | 501 |
| 2015-12-17 | 506 | 513 | 506 | 513 | 93,600 | 513 |
| 2015-12-16 | 495 | 509 | 492 | 504 | 87,000 | 504 |
| 2015-12-15 | 500 | 513 | 486 | 486 | 121,600 | 486 |
| 2015-12-14 | 485 | 510 | 480 | 506 | 57,900 | 506 |
| 2015-12-11 | 492 | 500 | 490 | 494 | 38,200 | 494 |
| 2015-12-10 | 492 | 499 | 485 | 496 | 57,100 | 496 |
| 2015-12-09 | 493 | 502 | 485 | 502 | 68,400 | 502 |
| 2015-12-08 | 501 | 501 | 486 | 497 | 39,600 | 497 |
| 2015-12-07 | 505 | 506 | 490 | 500 | 103,200 | 500 |
| 2015-12-04 | 501 | 510 | 499 | 501 | 51,200 | 501 |
| 2015-12-03 | 510 | 518 | 502 | 515 | 69,800 | 515 |
| 2015-12-02 | 490 | 512 | 489 | 510 | 171,800 | 510 |
| 2015-12-01 | 473 | 486 | 467 | 485 | 113,600 | 485 |
| 2015-11-30 | 474 | 476 | 470 | 473 | 15,800 | 473 |
| 2015-11-27 | 477 | 479 | 469 | 472 | 26,900 | 472 |
| 2015-11-26 | 478 | 481 | 471 | 478 | 23,700 | 478 |
| 2015-11-25 | 475 | 479 | 474 | 479 | 18,200 | 479 |
| 2015-11-24 | 471 | 479 | 470 | 478 | 41,500 | 478 |
| 2015-11-20 | 474 | 474 | 463 | 473 | 43,800 | 473 |
| 2015-11-19 | 474 | 475 | 468 | 473 | 30,300 | 473 |
| 2015-11-18 | 480 | 482 | 467 | 470 | 46,800 | 470 |
| 2015-11-17 | 480 | 484 | 477 | 482 | 32,600 | 482 |
| 2015-11-16 | 472 | 480 | 467 | 480 | 40,100 | 480 |
| 2015-11-13 | 479 | 485 | 465 | 483 | 67,000 | 483 |
| 2015-11-12 | 485 | 489 | 480 | 486 | 55,600 | 486 |
| 2015-11-11 | 470 | 486 | 469 | 486 | 98,200 | 486 |
| 2015-11-10 | 470 | 473 | 465 | 473 | 41,700 | 473 |
| 2015-11-09 | 470 | 477 | 466 | 473 | 87,300 | 473 |
| 2015-11-06 | 458 | 469 | 457 | 464 | 114,200 | 464 |
| 2015-11-05 | 445 | 451 | 441 | 446 | 32,400 | 446 |
| 2015-11-04 | 460 | 460 | 438 | 446 | 92,900 | 446 |
| 2015-11-02 | 470 | 471 | 446 | 457 | 81,200 | 457 |
| 2015-10-30 | 468 | 476 | 464 | 473 | 42,500 | 473 |
| 2015-10-29 | 485 | 485 | 470 | 473 | 47,000 | 473 |
| 2015-10-28 | 483 | 485 | 469 | 483 | 55,500 | 483 |
| 2015-10-27 | 475 | 485 | 475 | 485 | 54,800 | 485 |
| 2015-10-26 | 466 | 477 | 465 | 475 | 67,600 | 475 |
| 2015-10-23 | 465 | 473 | 456 | 461 | 83,600 | 461 |
| 2015-10-22 | 460 | 468 | 457 | 457 | 61,100 | 457 |
| 2015-10-21 | 454 | 458 | 449 | 458 | 45,800 | 458 |
| 2015-10-20 | 477 | 477 | 449 | 453 | 114,000 | 453 |
| 2015-10-19 | 483 | 485 | 474 | 477 | 50,700 | 477 |
| 2015-10-16 | 485 | 488 | 481 | 481 | 17,500 | 481 |
| 2015-10-15 | 468 | 484 | 468 | 480 | 31,300 | 480 |
| 2015-10-14 | 490 | 497 | 470 | 476 | 81,900 | 476 |
| 2015-10-13 | 478 | 490 | 478 | 490 | 57,900 | 490 |
| 2015-10-09 | 479 | 480 | 472 | 477 | 28,700 | 477 |
| 2015-10-08 | 468 | 479 | 467 | 476 | 66,600 | 476 |
| 2015-10-07 | 461 | 469 | 450 | 467 | 101,500 | 467 |
| 2015-10-06 | 460 | 476 | 454 | 468 | 100,800 | 468 |
| 2015-10-05 | 452 | 460 | 450 | 454 | 31,200 | 454 |
| 2015-10-02 | 450 | 456 | 441 | 450 | 58,300 | 450 |
| 2015-10-01 | 451 | 458 | 440 | 458 | 69,000 | 458 |
| 2015-09-30 | 449 | 461 | 440 | 450 | 102,300 | 450 |
| 2015-09-29 | 454 | 460 | 447 | 453 | 24,800 | 453 |
| 2015-09-28 | 465 | 466 | 460 | 465 | 12,200 | 465 |
| 2015-09-25 | 451 | 461 | 442 | 461 | 38,800 | 461 |
| 2015-09-24 | 453 | 459 | 450 | 458 | 25,600 | 458 |
| 2015-09-18 | 469 | 469 | 457 | 468 | 34,500 | 468 |
| 2015-09-17 | 457 | 469 | 448 | 469 | 51,000 | 469 |
| 2015-09-16 | 456 | 457 | 449 | 456 | 21,800 | 456 |
| 2015-09-15 | 454 | 470 | 450 | 455 | 32,900 | 455 |
| 2015-09-14 | 464 | 466 | 447 | 459 | 51,900 | 459 |
| 2015-09-11 | 440 | 465 | 440 | 464 | 29,900 | 464 |
| 2015-09-10 | 438 | 445 | 435 | 445 | 29,600 | 445 |
| 2015-09-09 | 442 | 454 | 440 | 454 | 65,800 | 454 |
| 2015-09-08 | 424 | 440 | 424 | 432 | 23,600 | 432 |
| 2015-09-07 | 433 | 437 | 419 | 432 | 17,800 | 432 |
| 2015-09-04 | 451 | 451 | 426 | 433 | 45,300 | 433 |
| 2015-09-03 | 454 | 454 | 446 | 448 | 29,800 | 448 |
| 2015-09-02 | 422 | 445 | 422 | 438 | 51,700 | 438 |
| 2015-09-01 | 462 | 462 | 444 | 444 | 32,800 | 444 |
| 2015-08-31 | 470 | 470 | 453 | 462 | 64,400 | 462 |
| 2015-08-28 | 448 | 469 | 448 | 464 | 77,500 | 464 |
| 2015-08-27 | 441 | 441 | 429 | 440 | 83,700 | 440 |
| 2015-08-26 | 393 | 426 | 393 | 426 | 102,200 | 426 |
| 2015-08-25 | 390 | 439 | 369 | 409 | 249,800 | 409 |
| 2015-08-24 | 461 | 473 | 424 | 428 | 211,300 | 428 |
| 2015-08-21 | 491 | 503 | 481 | 490 | 118,800 | 490 |
| 2015-08-20 | 509 | 511 | 505 | 506 | 29,700 | 506 |
| 2015-08-19 | 514 | 516 | 509 | 510 | 19,200 | 510 |
| 2015-08-18 | 515 | 515 | 505 | 514 | 22,100 | 514 |
| 2015-08-17 | 510 | 515 | 505 | 510 | 24,100 | 510 |
| 2015-08-14 | 505 | 511 | 504 | 510 | 36,000 | 510 |
| 2015-08-13 | 507 | 511 | 505 | 510 | 23,100 | 510 |
| 2015-08-12 | 514 | 514 | 506 | 507 | 32,900 | 507 |
| 2015-08-11 | 511 | 516 | 508 | 513 | 40,200 | 513 |
| 2015-08-10 | 508 | 513 | 505 | 511 | 77,900 | 511 |
| 2015-08-07 | 525 | 529 | 504 | 512 | 371,400 | 512 |
| 2015-08-06 | 548 | 567 | 542 | 567 | 118,200 | 567 |
| 2015-08-05 | 533 | 546 | 530 | 546 | 80,700 | 546 |
| 2015-08-04 | 529 | 534 | 526 | 533 | 62,000 | 533 |
| 2015-08-03 | 547 | 547 | 525 | 532 | 95,700 | 532 |
| 2015-07-31 | 544 | 555 | 540 | 544 | 49,700 | 544 |
| 2015-07-30 | 548 | 550 | 541 | 546 | 28,100 | 546 |
| 2015-07-29 | 553 | 553 | 540 | 545 | 56,600 | 545 |
| 2015-07-28 | 540 | 550 | 530 | 545 | 87,500 | 545 |
| 2015-07-27 | 547 | 547 | 532 | 533 | 34,700 | 533 |
| 2015-07-24 | 528 | 549 | 528 | 542 | 94,300 | 542 |
| 2015-07-23 | 533 | 534 | 517 | 529 | 146,700 | 529 |
| 2015-07-22 | 542 | 542 | 532 | 533 | 79,200 | 533 |
| 2015-07-21 | 544 | 545 | 536 | 542 | 75,200 | 542 |
| 2015-07-17 | 540 | 542 | 534 | 534 | 48,600 | 534 |
| 2015-07-16 | 546 | 546 | 540 | 540 | 52,100 | 540 |
| 2015-07-15 | 553 | 553 | 535 | 540 | 91,400 | 540 |
| 2015-07-14 | 564 | 568 | 548 | 548 | 116,100 | 548 |
| 2015-07-13 | 551 | 557 | 543 | 544 | 102,100 | 544 |
| 2015-07-10 | 574 | 574 | 542 | 554 | 52,100 | 554 |
| 2015-07-09 | 547 | 560 | 500 | 554 | 131,600 | 554 |
| 2015-07-08 | 605 | 605 | 562 | 568 | 99,000 | 568 |
| 2015-07-07 | 596 | 606 | 596 | 605 | 36,300 | 605 |
| 2015-07-06 | 603 | 609 | 600 | 602 | 36,600 | 602 |
| 2015-07-03 | 614 | 617 | 606 | 612 | 15,200 | 612 |
| 2015-07-02 | 614 | 616 | 607 | 610 | 24,400 | 610 |
| 2015-07-01 | 592 | 608 | 592 | 608 | 37,200 | 608 |
| 2015-06-30 | 600 | 603 | 589 | 595 | 49,100 | 595 |
| 2015-06-29 | 590 | 617 | 588 | 600 | 82,600 | 600 |
| 2015-06-26 | 627 | 630 | 593 | 613 | 77,200 | 613 |
| 2015-06-25 | 630 | 631 | 628 | 631 | 19,300 | 631 |
| 2015-06-24 | 635 | 641 | 631 | 632 | 32,900 | 632 |
| 2015-06-23 | 627 | 635 | 626 | 635 | 29,800 | 635 |
| 2015-06-22 | 639 | 639 | 623 | 633 | 26,800 | 633 |
| 2015-06-19 | 621 | 627 | 617 | 623 | 37,500 | 623 |
| 2015-06-18 | 635 | 635 | 611 | 622 | 65,900 | 622 |
| 2015-06-17 | 637 | 645 | 633 | 638 | 19,800 | 638 |
| 2015-06-16 | 645 | 648 | 634 | 645 | 30,100 | 645 |
| 2015-06-15 | 650 | 653 | 632 | 647 | 36,500 | 647 |
| 2015-06-12 | 621 | 652 | 621 | 650 | 99,800 | 650 |
| 2015-06-11 | 631 | 633 | 623 | 623 | 19,700 | 623 |
| 2015-06-10 | 617 | 631 | 617 | 626 | 26,700 | 626 |
| 2015-06-09 | 630 | 635 | 623 | 623 | 41,000 | 623 |
| 2015-06-08 | 633 | 638 | 632 | 635 | 29,500 | 635 |
| 2015-06-05 | 631 | 634 | 630 | 630 | 17,300 | 630 |
| 2015-06-04 | 653 | 653 | 635 | 637 | 27,000 | 637 |
| 2015-06-03 | 634 | 647 | 633 | 646 | 28,100 | 646 |
| 2015-06-02 | 636 | 643 | 631 | 638 | 41,200 | 638 |
| 2015-06-01 | 629 | 645 | 627 | 632 | 29,500 | 632 |
| 2015-05-29 | 626 | 637 | 626 | 633 | 28,200 | 633 |
| 2015-05-28 | 646 | 652 | 620 | 635 | 93,800 | 635 |
| 2015-05-27 | 652 | 657 | 645 | 652 | 36,100 | 652 |
| 2015-05-26 | 652 | 661 | 652 | 658 | 16,500 | 658 |
| 2015-05-25 | 666 | 666 | 647 | 658 | 56,000 | 658 |
| 2015-05-22 | 649 | 667 | 637 | 663 | 72,900 | 663 |
| 2015-05-21 | 665 | 665 | 649 | 649 | 55,300 | 649 |
| 2015-05-20 | 667 | 668 | 654 | 668 | 78,800 | 668 |
| 2015-05-19 | 642 | 661 | 636 | 658 | 128,900 | 658 |
| 2015-05-18 | 618 | 633 | 613 | 632 | 48,300 | 632 |
| 2015-05-15 | 621 | 636 | 615 | 616 | 77,400 | 616 |
| 2015-05-14 | 630 | 633 | 612 | 625 | 100,200 | 625 |
| 2015-05-13 | 668 | 674 | 631 | 640 | 230,600 | 640 |
| 2015-05-12 | 640 | 650 | 630 | 649 | 124,900 | 649 |
| 2015-05-11 | 643 | 646 | 631 | 644 | 121,600 | 644 |
| 2015-05-08 | 590 | 623 | 590 | 623 | 79,800 | 623 |
| 2015-05-07 | 599 | 600 | 585 | 585 | 30,900 | 585 |
| 2015-05-01 | 596 | 602 | 580 | 600 | 77,400 | 600 |
| 2015-04-30 | 607 | 610 | 590 | 600 | 114,500 | 600 |
| 2015-04-28 | 612 | 615 | 609 | 610 | 33,200 | 610 |
| 2015-04-27 | 617 | 623 | 610 | 614 | 29,100 | 614 |
| 2015-04-24 | 608 | 617 | 608 | 617 | 22,500 | 617 |
| 2015-04-23 | 623 | 623 | 609 | 611 | 54,900 | 611 |
| 2015-04-22 | 625 | 626 | 611 | 620 | 83,500 | 620 |
| 2015-04-21 | 640 | 640 | 610 | 619 | 200,800 | 619 |
| 2015-04-20 | 610 | 619 | 602 | 610 | 64,100 | 610 |
| 2015-04-17 | 636 | 638 | 625 | 627 | 44,700 | 627 |
| 2015-04-16 | 636 | 643 | 622 | 633 | 39,800 | 633 |
| 2015-04-15 | 649 | 653 | 637 | 642 | 50,500 | 642 |
| 2015-04-14 | 646 | 647 | 640 | 647 | 20,600 | 647 |
| 2015-04-13 | 657 | 657 | 641 | 641 | 38,700 | 641 |
| 2015-04-10 | 660 | 663 | 647 | 647 | 107,400 | 647 |
| 2015-04-09 | 678 | 678 | 661 | 663 | 98,500 | 663 |
| 2015-04-08 | 644 | 674 | 636 | 673 | 223,700 | 673 |
| 2015-04-07 | 650 | 652 | 631 | 637 | 108,200 | 637 |
| 2015-04-06 | 635 | 657 | 622 | 641 | 112,100 | 641 |
| 2015-04-03 | 619 | 635 | 612 | 628 | 44,100 | 628 |
| 2015-04-02 | 611 | 631 | 592 | 621 | 76,600 | 621 |
| 2015-04-01 | 610 | 621 | 592 | 610 | 62,100 | 610 |
| 2015-03-31 | 620 | 628 | 604 | 608 | 79,000 | 608 |
| 2015-03-30 | 622 | 643 | 605 | 609 | 126,100 | 609 |
| 2015-03-27 | 590 | 689 | 588 | 630 | 560,600 | 630 |
| 2015-03-26 | 619 | 639 | 582 | 589 | 237,800 | 589 |
| 2015-03-25 | 649 | 649 | 621 | 629 | 252,100 | 629 |
| 2015-03-24 | 615 | 662 | 611 | 648 | 470,600 | 648 |
| 2015-03-23 | 629 | 630 | 595 | 607 | 164,200 | 607 |
| 2015-03-20 | 598 | 622 | 578 | 614 | 138,300 | 614 |
| 2015-03-19 | 590 | 593 | 565 | 591 | 112,000 | 591 |
| 2015-03-18 | 570 | 594 | 555 | 594 | 115,400 | 594 |
| 2015-03-17 | 604 | 607 | 563 | 577 | 274,000 | 577 |
| 2015-03-16 | 540 | 584 | 540 | 584 | 296,000 | 584 |
| 2015-03-13 | 510 | 532 | 510 | 528 | 101,800 | 528 |
| 2015-03-12 | 506 | 509 | 502 | 509 | 21,200 | 509 |
| 2015-03-11 | 500 | 508 | 495 | 502 | 79,700 | 502 |
| 2015-03-10 | 518 | 518 | 507 | 507 | 22,000 | 507 |
| 2015-03-09 | 516 | 521 | 510 | 511 | 15,500 | 511 |
| 2015-03-06 | 518 | 523 | 515 | 515 | 12,800 | 515 |
| 2015-03-05 | 518 | 522 | 517 | 518 | 8,800 | 518 |
| 2015-03-04 | 510 | 520 | 508 | 518 | 19,900 | 518 |
| 2015-03-03 | 525 | 527 | 509 | 517 | 39,900 | 517 |
| 2015-03-02 | 533 | 535 | 517 | 525 | 50,300 | 525 |
| 2015-02-27 | 538 | 543 | 530 | 533 | 63,300 | 533 |
| 2015-02-26 | 537 | 540 | 525 | 538 | 26,800 | 538 |
| 2015-02-25 | 527 | 541 | 520 | 537 | 74,100 | 537 |
| 2015-02-24 | 529 | 532 | 525 | 526 | 53,100 | 526 |
| 2015-02-23 | 531 | 534 | 521 | 529 | 27,900 | 529 |
| 2015-02-20 | 527 | 530 | 520 | 530 | 60,500 | 530 |
| 2015-02-19 | 529 | 530 | 520 | 527 | 73,200 | 527 |
| 2015-02-18 | 529 | 532 | 520 | 529 | 50,800 | 529 |
| 2015-02-17 | 542 | 542 | 522 | 527 | 64,800 | 527 |
| 2015-02-16 | 540 | 542 | 534 | 540 | 57,400 | 540 |
| 2015-02-13 | 515 | 536 | 515 | 534 | 61,000 | 534 |
| 2015-02-12 | 522 | 529 | 515 | 519 | 93,000 | 519 |
| 2015-02-10 | 486 | 517 | 486 | 515 | 103,000 | 515 |
| 2015-02-09 | 506 | 507 | 484 | 490 | 182,300 | 490 |
| 2015-02-06 | 527 | 528 | 500 | 506 | 108,700 | 506 |
| 2015-02-05 | 529 | 540 | 527 | 537 | 37,300 | 537 |
| 2015-02-04 | 526 | 543 | 526 | 535 | 64,500 | 535 |
| 2015-02-03 | 536 | 539 | 518 | 528 | 36,000 | 528 |
| 2015-02-02 | 542 | 542 | 526 | 540 | 91,200 | 540 |
| 2015-01-30 | 525 | 546 | 519 | 545 | 173,200 | 545 |
| 2015-01-29 | 516 | 522 | 513 | 519 | 53,600 | 519 |
| 2015-01-28 | 506 | 521 | 506 | 518 | 66,300 | 518 |
| 2015-01-27 | 510 | 514 | 505 | 509 | 20,900 | 509 |
| 2015-01-26 | 520 | 520 | 507 | 507 | 23,500 | 507 |
| 2015-01-23 | 508 | 515 | 507 | 511 | 20,300 | 511 |
| 2015-01-22 | 512 | 514 | 503 | 508 | 31,500 | 508 |
| 2015-01-21 | 519 | 519 | 505 | 509 | 27,800 | 509 |
| 2015-01-20 | 506 | 519 | 450 | 513 | 138,400 | 513 |
| 2015-01-19 | 515 | 520 | 505 | 507 | 85,500 | 507 |
| 2015-01-16 | 508 | 515 | 499 | 515 | 119,600 | 515 |
| 2015-01-15 | 490 | 518 | 487 | 514 | 110,200 | 514 |
| 2015-01-14 | 493 | 495 | 489 | 489 | 33,400 | 489 |
| 2015-01-13 | 488 | 494 | 482 | 493 | 35,000 | 493 |
| 2015-01-09 | 489 | 498 | 488 | 494 | 91,300 | 494 |
| 2015-01-08 | 488 | 497 | 487 | 496 | 72,900 | 496 |
| 2015-01-07 | 466 | 489 | 466 | 489 | 58,100 | 489 |
| 2015-01-06 | 485 | 485 | 469 | 474 | 49,600 | 474 |
| 2015-01-05 | 487 | 487 | 478 | 485 | 26,200 | 485 |
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
