8844 (株)コスモスイニシアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	580	615	580	609	310,800	609
2017-12-28	575	582	571	580	60,400	580
2017-12-27	571	580	567	575	56,200	575
2017-12-26	571	573	566	566	88,400	566
2017-12-25	590	590	569	575	114,600	575
2017-12-22	590	592	586	588	60,600	588
2017-12-21	599	599	582	594	99,000	594
2017-12-20	601	605	586	595	178,600	595
2017-12-19	589	620	586	609	314,300	609
2017-12-18	571	579	571	578	73,600	578
2017-12-15	571	571	561	570	90,400	570
2017-12-14	561	574	561	573	97,700	573
2017-12-13	576	581	564	566	88,700	566
2017-12-12	575	590	571	576	147,900	576
2017-12-11	550	578	549	576	221,700	576
2017-12-08	544	548	533	548	117,800	548
2017-12-07	537	540	523	539	158,900	539
2017-12-06	520	536	511	529	334,700	529
2017-12-05	483	513	477	508	121,600	508
2017-12-04	495	495	482	484	47,700	484
2017-12-01	491	495	490	494	52,800	494
2017-11-30	492	492	487	489	53,700	489
2017-11-29	490	493	486	487	91,900	487
2017-11-28	484	488	482	484	37,800	484
2017-11-27	475	485	474	483	60,000	483
2017-11-24	469	474	467	472	28,100	472
2017-11-22	469	473	463	468	40,300	468
2017-11-21	463	463	457	461	21,300	461
2017-11-20	459	462	456	459	22,800	459
2017-11-17	463	463	455	457	91,200	457
2017-11-16	461	467	460	462	47,200	462
2017-11-15	484	484	452	464	143,800	464
2017-11-13	474	480	470	474	30,300	474
2017-11-10	458	474	458	473	46,500	473
2017-11-09	470	476	458	461	72,300	461
2017-11-08	472	478	466	476	36,500	476
2017-11-07	468	472	462	471	60,500	471
2017-11-06	486	486	469	472	99,500	472
2017-11-02	495	496	483	485	77,100	485
2017-11-01	488	504	485	495	160,300	495
2017-10-31	466	488	464	488	136,800	488
2017-10-30	460	474	460	466	116,600	466
2017-10-27	442	456	439	455	96,400	455
2017-10-26	438	440	437	440	20,000	440
2017-10-25	439	441	437	438	25,800	438
2017-10-24	439	439	435	438	29,300	438
2017-10-23	440	440	437	437	32,100	437
2017-10-20	436	440	435	439	23,800	439
2017-10-19	438	442	437	439	47,700	439
2017-10-18	441	442	437	438	16,700	438
2017-10-17	439	445	437	439	48,200	439
2017-10-16	441	445	439	441	45,200	441
2017-10-13	445	446	442	443	40,000	443
2017-10-12	439	449	436	447	60,700	447
2017-10-11	435	439	432	438	44,400	438
2017-10-10	430	436	428	435	37,700	435
2017-10-06	425	431	425	430	28,600	430
2017-10-05	428	429	425	425	28,100	425
2017-10-04	429	430	426	429	17,500	429
2017-10-03	428	430	425	427	40,300	427
2017-10-02	426	430	425	427	34,600	427
2017-09-29	426	429	426	427	18,800	427
2017-09-28	431	432	425	427	34,400	427
2017-09-27	428	432	427	431	22,200	431
2017-09-26	430	430	428	430	26,000	430
2017-09-25	430	431	427	428	36,000	428
2017-09-22	423	432	423	430	45,400	430
2017-09-21	425	427	422	425	48,700	425
2017-09-20	423	428	417	425	29,600	425
2017-09-19	416	426	415	426	54,500	426
2017-09-15	408	415	405	411	26,200	411
2017-09-14	417	417	407	412	26,500	412
2017-09-13	418	419	414	415	19,100	415
2017-09-12	417	418	414	418	19,300	418
2017-09-11	410	416	410	414	16,600	414
2017-09-08	415	416	410	410	16,300	410
2017-09-07	411	415	411	414	5,200	414
2017-09-06	406	410	397	408	85,000	408
2017-09-05	415	417	411	413	34,700	413
2017-09-04	422	422	416	417	16,900	417
2017-09-01	425	425	420	423	20,100	423
2017-08-31	416	423	416	421	42,900	421
2017-08-30	417	419	417	417	5,000	417
2017-08-29	415	423	415	417	9,600	417
2017-08-28	418	420	410	417	19,500	417
2017-08-25	419	419	414	417	7,800	417
2017-08-24	415	417	414	415	11,000	415
2017-08-23	419	419	415	416	5,600	416
2017-08-22	417	417	414	416	6,300	416
2017-08-21	418	418	413	415	15,000	415
2017-08-18	415	419	415	419	9,000	419
2017-08-17	418	419	415	418	7,800	418
2017-08-16	419	422	414	417	15,400	417
2017-08-15	416	420	410	417	63,500	417
2017-08-14	418	420	408	414	170,800	414
2017-08-10	428	428	423	428	24,600	428
2017-08-09	429	431	425	429	20,600	429
2017-08-08	432	434	425	429	110,400	429
2017-08-07	443	449	443	448	62,700	448
2017-08-04	436	440	436	438	20,500	438
2017-08-03	438	442	435	436	9,900	436
2017-08-02	438	440	436	438	17,700	438
2017-08-01	444	444	436	436	22,100	436
2017-07-31	440	444	435	443	26,300	443
2017-07-28	448	448	439	441	38,600	441
2017-07-27	445	449	443	446	29,100	446
2017-07-26	445	450	442	445	40,400	445
2017-07-25	446	453	445	448	56,900	448
2017-07-24	437	447	437	446	43,800	446
2017-07-21	440	440	432	438	24,600	438
2017-07-20	433	434	431	434	23,700	434
2017-07-19	428	434	428	430	21,600	430
2017-07-18	430	433	427	431	25,100	431
2017-07-14	432	439	425	431	53,700	431
2017-07-13	425	438	425	433	21,900	433
2017-07-12	427	430	424	424	11,300	424
2017-07-11	428	430	425	427	19,300	427
2017-07-10	434	434	425	428	22,100	428
2017-07-07	428	429	426	428	6,800	428
2017-07-06	428	431	428	430	11,400	430
2017-07-05	433	433	426	430	14,400	430
2017-07-04	440	441	425	430	31,400	430
2017-07-03	435	438	433	438	48,800	438
2017-06-30	427	430	423	430	40,800	430
2017-06-29	425	428	424	427	42,900	427
2017-06-28	430	430	420	420	70,000	420
2017-06-27	430	430	424	427	19,700	427
2017-06-26	424	427	420	427	36,000	427
2017-06-23	429	432	420	423	107,300	423
2017-06-22	430	431	426	430	12,600	430
2017-06-21	431	432	427	430	23,700	430
2017-06-20	433	433	428	433	16,800	433
2017-06-19	432	433	425	430	58,000	430
2017-06-16	440	440	426	433	78,400	433
2017-06-15	428	440	428	434	52,200	434
2017-06-14	435	435	424	432	64,700	432
2017-06-13	442	442	405	427	237,600	427
2017-06-12	453	453	440	443	67,100	443
2017-06-09	453	455	449	453	19,900	453
2017-06-08	452	459	451	452	49,300	452
2017-06-07	447	453	447	453	25,600	453
2017-06-06	450	455	448	451	35,200	451
2017-06-05	460	460	450	452	117,800	452
2017-06-02	453	459	453	458	44,300	458
2017-06-01	453	454	450	454	17,200	454
2017-05-31	451	455	450	453	26,200	453
2017-05-30	445	451	444	447	12,200	447
2017-05-29	447	454	441	449	28,600	449
2017-05-26	451	455	447	447	26,700	447
2017-05-25	454	456	447	454	51,500	454
2017-05-24	451	454	448	454	22,000	454
2017-05-23	451	451	446	448	28,900	448
2017-05-22	453	456	449	449	33,000	449
2017-05-19	440	450	440	449	21,400	449
2017-05-18	436	441	434	441	38,900	441
2017-05-17	452	453	446	448	53,300	448
2017-05-16	447	460	444	451	100,100	451
2017-05-15	425	453	424	446	194,200	446
2017-05-12	430	436	423	425	69,400	425
2017-05-11	414	437	414	429	197,100	429
2017-05-10	405	410	405	410	20,800	410
2017-05-09	404	406	400	405	22,000	405
2017-05-08	396	405	396	405	23,800	405
2017-05-02	392	397	390	395	17,300	395
2017-05-01	388	393	387	392	18,800	392
2017-04-28	393	394	389	390	17,500	390
2017-04-27	388	392	387	390	14,700	390
2017-04-26	388	388	380	386	22,200	386
2017-04-25	386	388	381	388	53,300	388
2017-04-24	391	391	382	388	33,500	388
2017-04-21	390	390	384	388	14,300	388
2017-04-20	384	386	382	386	6,800	386
2017-04-19	385	387	382	386	11,600	386
2017-04-18	382	385	379	384	7,700	384
2017-04-17	368	380	368	377	12,100	377
2017-04-14	373	380	371	372	22,600	372
2017-04-13	365	375	365	372	12,400	372
2017-04-12	375	376	367	369	55,800	369
2017-04-11	385	387	380	382	20,200	382
2017-04-10	382	390	382	384	29,400	384
2017-04-07	380	388	378	385	30,600	385
2017-04-06	389	389	377	378	50,800	378
2017-04-05	390	394	375	388	137,500	388
2017-04-04	390	396	389	389	40,000	389
2017-04-03	415	416	390	398	178,800	398
2017-03-31	420	426	415	417	38,800	417
2017-03-30	421	425	417	421	54,300	421
2017-03-29	434	434	416	424	31,600	424
2017-03-28	429	432	428	431	18,100	431
2017-03-27	430	435	429	429	12,400	429
2017-03-24	433	434	428	429	13,200	429
2017-03-23	427	435	426	428	11,400	428
2017-03-22	437	437	427	427	12,700	427
2017-03-21	433	439	430	438	16,600	438
2017-03-17	438	438	430	431	14,300	431
2017-03-16	436	439	430	436	11,300	436
2017-03-15	437	437	430	436	13,300	436
2017-03-14	443	445	436	436	26,300	436
2017-03-13	432	450	425	444	49,800	444
2017-03-10	432	432	424	428	21,600	428
2017-03-09	428	432	427	428	14,000	428
2017-03-08	431	435	424	427	32,000	427
2017-03-07	427	433	426	426	22,900	426
2017-03-06	433	433	415	423	108,300	423
2017-03-03	439	441	430	435	32,500	435
2017-03-02	441	444	438	439	25,400	439
2017-03-01	442	453	438	441	24,400	441
2017-02-28	441	444	440	441	11,700	441
2017-02-27	453	453	441	441	47,500	441
2017-02-24	445	454	445	452	34,200	452
2017-02-23	439	449	439	443	67,300	443
2017-02-22	436	445	435	445	42,100	445
2017-02-21	436	440	434	436	20,600	436
2017-02-20	435	439	425	439	64,300	439
2017-02-17	442	442	428	435	51,100	435
2017-02-16	416	465	413	443	273,500	443
2017-02-15	422	424	412	416	27,800	416
2017-02-14	415	419	413	418	22,000	418
2017-02-13	412	419	409	413	35,400	413
2017-02-10	413	418	408	411	26,600	411
2017-02-09	425	425	410	413	77,000	413
2017-02-08	402	410	402	404	12,300	404
2017-02-07	407	413	397	401	54,700	401
2017-02-06	410	412	404	405	30,900	405
2017-02-03	405	410	400	404	47,200	404
2017-02-02	410	413	404	409	25,300	409
2017-02-01	410	417	400	408	137,900	408
2017-01-31	422	425	410	415	66,800	415
2017-01-30	428	429	424	426	18,900	426
2017-01-27	421	429	419	426	33,400	426
2017-01-26	440	441	422	422	118,800	422
2017-01-25	420	441	420	438	153,400	438
2017-01-24	410	433	407	420	300,800	420
2017-01-23	396	401	385	396	53,900	396
2017-01-20	398	398	392	396	26,600	396
2017-01-19	393	396	387	393	45,400	393
2017-01-18	396	396	388	392	52,900	392
2017-01-17	400	400	392	396	18,000	396
2017-01-16	402	403	399	399	8,700	399
2017-01-13	398	404	397	403	25,300	403
2017-01-12	406	406	398	401	14,700	401
2017-01-11	402	406	401	406	45,800	406
2017-01-10	406	409	397	403	32,900	403
2017-01-06	404	411	402	406	42,400	406
2017-01-05	409	410	401	408	24,300	408
2017-01-04	396	411	396	404	31,800	404

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12月
日	月	火	水	木	金	土
« 11月29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	31

8844 (株)コスモスイニシア の時系列データ [2017年度]

8844 (株)コスモスイニシアの時系列データ [2017年度]