8844 (株)コスモスイニシアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	431	464	431	460	91,400	460
2021-12-29	430	443	424	430	143,700	430
2021-12-28	430	486	424	431	421,600	431
2021-12-27	419	423	413	419	57,600	419
2021-12-24	411	415	406	415	47,500	415
2021-12-23	410	410	403	410	14,600	410
2021-12-22	409	409	401	406	11,600	406
2021-12-21	403	410	400	405	58,700	405
2021-12-20	410	411	400	404	44,400	404
2021-12-17	416	417	411	412	6,500	412
2021-12-16	416	422	415	417	15,100	417
2021-12-15	407	418	407	417	7,500	417
2021-12-14	412	414	408	412	12,700	412
2021-12-13	420	424	413	416	15,600	416
2021-12-10	427	427	422	422	26,800	422
2021-12-09	417	428	417	425	35,100	425
2021-12-08	416	422	411	422	34,600	422
2021-12-07	409	415	406	414	32,000	414
2021-12-06	398	410	396	408	11,600	408
2021-12-03	387	400	387	398	34,300	398
2021-12-02	388	394	388	388	16,900	388
2021-12-01	390	402	388	395	13,900	395
2021-11-30	397	401	392	392	15,500	392
2021-11-29	403	405	395	397	12,800	397
2021-11-26	408	408	404	407	13,700	407
2021-11-25	410	415	410	410	5,600	410
2021-11-24	411	413	406	413	6,200	413
2021-11-22	417	417	406	409	23,600	409
2021-11-19	411	418	410	417	6,600	417
2021-11-18	410	415	410	411	5,800	411
2021-11-17	420	421	415	418	5,700	418
2021-11-16	418	421	418	420	3,500	420
2021-11-15	420	420	414	416	7,700	416
2021-11-12	420	422	419	419	23,100	419
2021-11-11	417	419	416	419	3,300	419
2021-11-10	421	422	415	417	15,100	417
2021-11-09	412	427	412	427	176,900	427
2021-11-08	411	416	408	411	30,500	411
2021-11-05	407	412	407	408	11,400	408
2021-11-04	410	412	408	410	8,900	410
2021-11-02	414	414	406	411	8,300	411
2021-11-01	416	419	409	412	7,900	412
2021-10-29	411	417	405	412	11,400	412
2021-10-28	408	415	408	409	6,400	409
2021-10-27	409	411	409	411	1,800	411
2021-10-26	411	411	407	411	11,300	411
2021-10-25	406	411	406	411	6,200	411
2021-10-22	409	412	405	408	33,900	408
2021-10-21	419	419	412	415	4,600	415
2021-10-20	420	420	414	415	3,200	415
2021-10-19	423	423	419	421	6,800	421
2021-10-18	418	425	418	423	13,700	423
2021-10-15	413	420	411	420	3,200	420
2021-10-14	416	417	410	410	6,300	410
2021-10-13	418	418	413	413	6,800	413
2021-10-12	416	419	412	419	8,500	419
2021-10-11	411	420	405	419	10,800	419
2021-10-08	410	414	409	414	12,900	414
2021-10-07	410	410	403	404	10,300	404
2021-10-06	420	423	404	406	46,400	406
2021-10-05	423	424	416	420	23,500	420
2021-10-04	431	432	420	432	6,300	432
2021-10-01	434	437	427	427	6,900	427
2021-09-30	438	445	436	437	18,400	437
2021-09-29	433	439	433	439	10,800	439
2021-09-28	437	441	433	439	129,000	439
2021-09-27	430	438	430	437	9,400	437
2021-09-24	430	435	429	430	8,300	430
2021-09-22	432	432	427	427	4,500	427
2021-09-21	419	434	419	424	23,800	424
2021-09-17	432	437	430	435	38,200	435
2021-09-16	429	432	429	431	10,600	431
2021-09-15	436	436	429	431	8,800	431
2021-09-14	436	436	431	436	9,400	436
2021-09-13	434	435	429	434	12,800	434
2021-09-10	432	435	429	435	22,800	435
2021-09-09	435	435	430	432	20,600	432
2021-09-08	433	438	430	435	9,500	435
2021-09-07	430	436	430	435	12,500	435
2021-09-06	434	434	426	430	13,400	430
2021-09-03	438	438	426	434	10,700	434
2021-09-02	436	436	428	430	6,300	430
2021-09-01	431	435	431	434	6,000	434
2021-08-31	445	445	435	435	17,900	435
2021-08-30	430	446	425	445	38,300	445
2021-08-27	421	431	418	426	11,700	426
2021-08-26	419	433	417	423	13,400	423
2021-08-25	418	430	415	422	16,600	422
2021-08-24	416	423	408	420	12,200	420
2021-08-23	409	419	399	411	22,300	411
2021-08-20	414	419	406	410	23,700	410
2021-08-19	417	417	408	415	25,600	415
2021-08-18	417	426	416	417	13,100	417
2021-08-17	424	431	420	421	23,000	421
2021-08-16	429	430	423	424	14,500	424
2021-08-13	436	436	428	429	21,200	429
2021-08-12	441	443	432	436	20,400	436
2021-08-11	437	443	427	438	21,300	438
2021-08-10	446	446	430	432	42,800	432
2021-08-06	441	450	441	446	10,100	446
2021-08-05	436	442	435	436	1,900	436
2021-08-04	445	445	437	442	30,500	442
2021-08-03	448	448	441	443	4,600	443
2021-08-02	439	446	439	445	3,100	445
2021-07-30	452	452	437	439	26,200	439
2021-07-29	455	458	453	453	4,700	453
2021-07-28	456	462	455	455	9,000	455
2021-07-27	461	465	460	461	17,800	461
2021-07-26	460	469	458	462	13,200	462
2021-07-21	468	468	460	463	8,200	463
2021-07-20	455	462	455	460	10,400	460
2021-07-19	457	463	457	463	7,000	463
2021-07-16	463	466	459	464	11,400	464
2021-07-15	467	468	464	465	13,400	465
2021-07-14	468	470	465	467	2,900	467
2021-07-13	476	476	467	467	3,500	467
2021-07-12	474	474	462	473	18,900	473
2021-07-09	465	471	461	470	13,400	470
2021-07-08	470	475	467	467	11,500	467
2021-07-07	473	473	466	472	16,500	472
2021-07-06	468	473	468	473	2,900	473
2021-07-05	467	474	467	471	7,000	471
2021-07-02	470	475	469	471	12,600	471
2021-07-01	480	480	470	470	18,500	470
2021-06-30	482	482	479	480	1,000	480
2021-06-29	481	483	480	482	3,800	482
2021-06-28	485	487	481	483	24,900	483
2021-06-25	487	488	481	484	19,900	484
2021-06-24	479	482	474	482	10,600	482
2021-06-23	479	484	477	480	47,000	480
2021-06-22	476	484	476	481	12,800	481
2021-06-21	471	473	462	469	67,100	469
2021-06-18	480	483	477	480	24,000	480
2021-06-17	479	487	477	482	21,400	482
2021-06-16	481	485	479	481	18,100	481
2021-06-15	488	488	475	480	23,500	480
2021-06-14	483	493	481	485	27,800	485
2021-06-11	499	500	488	488	31,400	488
2021-06-10	500	500	490	495	35,500	495
2021-06-09	479	498	474	497	67,100	497
2021-06-08	477	485	475	480	39,300	480
2021-06-07	487	488	480	480	18,300	480
2021-06-04	485	486	482	486	21,300	486
2021-06-03	489	490	483	487	34,100	487
2021-06-02	472	491	472	485	126,100	485
2021-06-01	470	470	463	470	22,100	470
2021-05-31	460	469	460	467	15,000	467
2021-05-28	470	470	460	464	48,100	464
2021-05-27	453	466	453	465	35,100	465
2021-05-26	456	457	449	457	23,300	457
2021-05-25	457	460	452	454	37,900	454
2021-05-24	443	462	443	456	75,800	456
2021-05-21	450	450	442	446	28,600	446
2021-05-20	437	450	435	448	21,600	448
2021-05-19	432	437	432	434	4,800	434
2021-05-18	436	437	429	432	20,500	432
2021-05-17	431	445	426	428	39,100	428
2021-05-14	434	439	429	429	41,700	429
2021-05-13	439	450	439	442	42,200	442
2021-05-12	453	460	445	449	69,600	449
2021-05-11	463	463	455	455	15,200	455
2021-05-10	462	465	451	465	28,400	465
2021-05-07	456	460	453	455	39,400	455
2021-05-06	460	463	455	461	22,700	461
2021-04-30	459	470	455	461	80,000	461
2021-04-28	462	468	453	467	166,900	467
2021-04-27	485	488	460	470	1,000,300	470
2021-04-26	413	415	405	413	5,100	413
2021-04-23	413	414	410	413	6,900	413
2021-04-22	409	413	403	412	9,600	412
2021-04-21	409	410	403	403	27,300	403
2021-04-20	422	422	413	415	20,200	415
2021-04-19	428	428	421	422	12,400	422
2021-04-16	429	432	428	428	4,000	428
2021-04-15	427	431	427	428	15,000	428
2021-04-14	430	433	424	430	19,700	430
2021-04-13	430	434	429	430	27,000	430
2021-04-12	430	436	426	432	8,500	432
2021-04-09	430	440	430	435	9,500	435
2021-04-08	439	444	430	430	16,500	430
2021-04-07	433	442	430	442	14,100	442
2021-04-06	437	440	425	425	23,000	425
2021-04-05	436	446	434	444	15,900	444
2021-04-02	449	449	434	434	47,400	434
2021-04-01	446	454	443	446	25,700	446
2021-03-31	449	450	445	446	13,500	446
2021-03-30	450	453	447	453	7,800	453
2021-03-29	453	458	445	445	64,500	445
2021-03-26	445	453	442	453	31,300	453
2021-03-25	448	449	439	443	26,700	443
2021-03-24	452	455	435	445	63,200	445
2021-03-23	480	480	455	459	65,900	459
2021-03-22	466	482	459	474	85,000	474
2021-03-19	427	466	427	466	134,300	466
2021-03-18	429	431	425	430	13,800	430
2021-03-17	429	434	425	431	21,300	431
2021-03-16	428	429	424	427	22,700	427
2021-03-15	429	435	425	431	25,900	431
2021-03-12	431	431	425	426	26,400	426
2021-03-11	421	430	420	428	32,300	428
2021-03-10	419	425	418	419	46,700	419
2021-03-09	413	421	413	421	13,700	421
2021-03-08	416	426	410	413	29,900	413
2021-03-05	420	424	407	416	61,500	416
2021-03-04	435	442	418	421	77,700	421
2021-03-03	429	437	423	436	43,900	436
2021-03-02	417	449	415	433	131,900	433
2021-03-01	393	415	393	415	89,200	415
2021-02-26	399	403	393	394	44,700	394
2021-02-25	400	406	396	402	46,100	402
2021-02-24	397	401	396	399	18,700	399
2021-02-22	397	400	391	398	32,700	398
2021-02-19	395	395	390	392	27,200	392
2021-02-18	398	401	395	395	21,300	395
2021-02-17	389	403	389	398	44,200	398
2021-02-16	393	397	391	391	21,000	391
2021-02-15	386	393	386	388	47,600	388
2021-02-12	393	396	390	394	32,600	394
2021-02-10	399	399	391	393	26,400	393
2021-02-09	393	401	388	397	196,200	397
2021-02-08	408	416	401	401	132,600	401
2021-02-05	384	408	383	408	102,700	408
2021-02-04	374	384	373	384	39,800	384
2021-02-03	371	375	369	374	38,200	374
2021-02-02	364	373	360	371	17,800	371
2021-02-01	361	363	358	358	31,200	358
2021-01-29	359	363	357	360	29,100	360
2021-01-28	364	365	358	358	63,100	358
2021-01-27	369	369	365	365	53,500	365
2021-01-26	372	375	369	369	29,500	369
2021-01-25	370	372	369	370	15,400	370
2021-01-22	374	374	369	369	26,800	369
2021-01-21	373	375	370	373	14,900	373
2021-01-20	377	377	370	370	29,100	370
2021-01-19	373	377	372	374	12,900	374
2021-01-18	375	377	372	372	20,900	372
2021-01-15	377	379	376	379	12,700	379
2021-01-14	381	381	375	375	21,500	375
2021-01-13	380	380	377	380	8,800	380
2021-01-12	376	383	376	380	14,300	380
2021-01-08	375	382	372	380	17,600	380
2021-01-07	380	380	375	375	24,600	375
2021-01-06	375	379	375	377	11,200	377
2021-01-05	378	378	372	376	16,200	376
2021-01-04	376	380	370	380	35,000	380

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05月
日	月	火	水	木	金	土
« 04月30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 [2021年度]

8844 (株)コスモスイニシアの時系列データ [2021年度]