8844 (株)コスモスイニシア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 486 | 494 | 485 | 485 | 21,000 | 485 |
| 2022-12-29 | 486 | 487 | 478 | 487 | 32,400 | 487 |
| 2022-12-28 | 497 | 497 | 481 | 487 | 47,300 | 487 |
| 2022-12-27 | 481 | 496 | 481 | 492 | 59,200 | 492 |
| 2022-12-26 | 487 | 490 | 480 | 481 | 44,200 | 481 |
| 2022-12-23 | 488 | 490 | 479 | 489 | 26,300 | 489 |
| 2022-12-22 | 483 | 495 | 483 | 493 | 48,200 | 493 |
| 2022-12-21 | 481 | 492 | 475 | 480 | 77,400 | 480 |
| 2022-12-20 | 505 | 505 | 475 | 489 | 140,500 | 489 |
| 2022-12-19 | 508 | 510 | 499 | 504 | 42,300 | 504 |
| 2022-12-16 | 512 | 524 | 508 | 509 | 74,000 | 509 |
| 2022-12-15 | 515 | 518 | 510 | 515 | 31,800 | 515 |
| 2022-12-14 | 514 | 520 | 511 | 517 | 59,200 | 517 |
| 2022-12-13 | 517 | 522 | 505 | 510 | 77,800 | 510 |
| 2022-12-12 | 516 | 527 | 510 | 514 | 186,300 | 514 |
| 2022-12-09 | 482 | 502 | 481 | 498 | 94,400 | 498 |
| 2022-12-08 | 485 | 485 | 475 | 475 | 32,200 | 475 |
| 2022-12-07 | 476 | 493 | 472 | 489 | 45,100 | 489 |
| 2022-12-06 | 477 | 478 | 468 | 472 | 20,600 | 472 |
| 2022-12-05 | 479 | 482 | 470 | 480 | 75,500 | 480 |
| 2022-12-02 | 488 | 488 | 479 | 481 | 31,200 | 481 |
| 2022-12-01 | 500 | 500 | 489 | 490 | 15,300 | 490 |
| 2022-11-30 | 495 | 500 | 488 | 500 | 46,800 | 500 |
| 2022-11-29 | 490 | 499 | 488 | 499 | 15,900 | 499 |
| 2022-11-28 | 505 | 507 | 490 | 492 | 49,200 | 492 |
| 2022-11-25 | 505 | 509 | 500 | 505 | 16,200 | 505 |
| 2022-11-24 | 506 | 506 | 497 | 506 | 22,900 | 506 |
| 2022-11-22 | 504 | 510 | 496 | 503 | 55,300 | 503 |
| 2022-11-21 | 498 | 504 | 496 | 502 | 21,400 | 502 |
| 2022-11-18 | 510 | 510 | 500 | 501 | 14,500 | 501 |
| 2022-11-17 | 502 | 509 | 485 | 509 | 73,700 | 509 |
| 2022-11-16 | 499 | 501 | 480 | 496 | 54,800 | 496 |
| 2022-11-15 | 492 | 499 | 486 | 499 | 13,400 | 499 |
| 2022-11-14 | 503 | 504 | 490 | 493 | 28,200 | 493 |
| 2022-11-11 | 492 | 505 | 480 | 498 | 100,900 | 498 |
| 2022-11-10 | 510 | 510 | 484 | 492 | 174,800 | 492 |
| 2022-11-09 | 524 | 534 | 514 | 531 | 71,500 | 531 |
| 2022-11-08 | 519 | 542 | 519 | 523 | 32,900 | 523 |
| 2022-11-07 | 517 | 525 | 511 | 519 | 30,500 | 519 |
| 2022-11-04 | 524 | 525 | 508 | 511 | 45,900 | 511 |
| 2022-11-02 | 523 | 531 | 523 | 527 | 48,000 | 527 |
| 2022-11-01 | 550 | 550 | 530 | 531 | 40,700 | 531 |
| 2022-10-31 | 552 | 560 | 543 | 551 | 56,600 | 551 |
| 2022-10-28 | 540 | 557 | 539 | 557 | 27,600 | 557 |
| 2022-10-27 | 538 | 541 | 532 | 540 | 27,800 | 540 |
| 2022-10-26 | 560 | 560 | 538 | 540 | 96,800 | 540 |
| 2022-10-25 | 580 | 580 | 554 | 557 | 84,400 | 557 |
| 2022-10-24 | 568 | 579 | 561 | 575 | 48,000 | 575 |
| 2022-10-21 | 569 | 574 | 556 | 559 | 60,000 | 559 |
| 2022-10-20 | 583 | 594 | 563 | 570 | 74,700 | 570 |
| 2022-10-19 | 600 | 600 | 567 | 577 | 130,400 | 577 |
| 2022-10-18 | 571 | 596 | 571 | 593 | 189,600 | 593 |
| 2022-10-17 | 576 | 576 | 559 | 563 | 98,700 | 563 |
| 2022-10-14 | 534 | 581 | 533 | 571 | 203,100 | 571 |
| 2022-10-13 | 525 | 533 | 524 | 528 | 18,100 | 528 |
| 2022-10-12 | 530 | 531 | 524 | 525 | 22,900 | 525 |
| 2022-10-11 | 535 | 541 | 530 | 532 | 12,500 | 532 |
| 2022-10-07 | 529 | 540 | 528 | 532 | 19,600 | 532 |
| 2022-10-06 | 542 | 545 | 530 | 536 | 61,200 | 536 |
| 2022-10-05 | 548 | 548 | 533 | 538 | 37,600 | 538 |
| 2022-10-04 | 539 | 550 | 522 | 541 | 70,500 | 541 |
| 2022-10-03 | 498 | 538 | 496 | 533 | 94,300 | 533 |
| 2022-09-30 | 491 | 507 | 484 | 503 | 15,400 | 503 |
| 2022-09-29 | 501 | 512 | 490 | 491 | 63,100 | 491 |
| 2022-09-28 | 536 | 545 | 487 | 489 | 178,200 | 489 |
| 2022-09-27 | 540 | 543 | 525 | 534 | 82,600 | 534 |
| 2022-09-26 | 537 | 554 | 511 | 527 | 146,900 | 527 |
| 2022-09-22 | 529 | 535 | 492 | 532 | 164,100 | 532 |
| 2022-09-21 | 509 | 537 | 500 | 533 | 170,400 | 533 |
| 2022-09-20 | 476 | 505 | 469 | 505 | 71,400 | 505 |
| 2022-09-16 | 512 | 514 | 483 | 486 | 95,500 | 486 |
| 2022-09-15 | 461 | 508 | 461 | 505 | 124,700 | 505 |
| 2022-09-14 | 444 | 464 | 443 | 463 | 61,800 | 463 |
| 2022-09-13 | 441 | 467 | 441 | 457 | 138,000 | 457 |
| 2022-09-12 | 429 | 437 | 429 | 434 | 23,700 | 434 |
| 2022-09-09 | 423 | 428 | 423 | 427 | 3,100 | 427 |
| 2022-09-08 | 421 | 423 | 421 | 422 | 8,600 | 422 |
| 2022-09-07 | 422 | 426 | 421 | 421 | 2,800 | 421 |
| 2022-09-06 | 424 | 425 | 422 | 422 | 17,200 | 422 |
| 2022-09-05 | 424 | 430 | 423 | 423 | 6,600 | 423 |
| 2022-09-02 | 427 | 429 | 424 | 424 | 4,700 | 424 |
| 2022-09-01 | 429 | 432 | 427 | 427 | 4,600 | 427 |
| 2022-08-31 | 427 | 433 | 427 | 428 | 9,400 | 428 |
| 2022-08-30 | 434 | 434 | 428 | 430 | 1,800 | 430 |
| 2022-08-29 | 430 | 434 | 420 | 434 | 21,600 | 434 |
| 2022-08-26 | 430 | 434 | 425 | 430 | 20,000 | 430 |
| 2022-08-25 | 433 | 434 | 429 | 434 | 5,900 | 434 |
| 2022-08-24 | 431 | 433 | 426 | 433 | 24,300 | 433 |
| 2022-08-23 | 436 | 436 | 427 | 430 | 24,000 | 430 |
| 2022-08-22 | 440 | 440 | 431 | 433 | 14,500 | 433 |
| 2022-08-19 | 439 | 439 | 433 | 438 | 9,800 | 438 |
| 2022-08-18 | 436 | 438 | 436 | 437 | 700 | 437 |
| 2022-08-17 | 438 | 441 | 438 | 438 | 6,300 | 438 |
| 2022-08-16 | 438 | 441 | 435 | 438 | 11,000 | 438 |
| 2022-08-15 | 439 | 439 | 436 | 438 | 6,300 | 438 |
| 2022-08-12 | 435 | 439 | 432 | 439 | 24,000 | 439 |
| 2022-08-10 | 433 | 440 | 428 | 435 | 41,400 | 435 |
| 2022-08-09 | 431 | 436 | 431 | 436 | 17,600 | 436 |
| 2022-08-08 | 430 | 445 | 427 | 430 | 44,600 | 430 |
| 2022-08-05 | 430 | 445 | 430 | 445 | 23,600 | 445 |
| 2022-08-04 | 434 | 435 | 430 | 430 | 27,500 | 430 |
| 2022-08-03 | 438 | 438 | 433 | 435 | 10,400 | 435 |
| 2022-08-02 | 443 | 445 | 435 | 443 | 14,900 | 443 |
| 2022-08-01 | 443 | 447 | 440 | 440 | 7,100 | 440 |
| 2022-07-29 | 443 | 444 | 441 | 441 | 2,700 | 441 |
| 2022-07-28 | 441 | 442 | 438 | 440 | 3,700 | 440 |
| 2022-07-27 | 439 | 442 | 439 | 439 | 6,200 | 439 |
| 2022-07-26 | 442 | 444 | 437 | 439 | 8,900 | 439 |
| 2022-07-25 | 441 | 446 | 439 | 442 | 6,400 | 442 |
| 2022-07-22 | 450 | 450 | 439 | 440 | 17,100 | 440 |
| 2022-07-21 | 444 | 453 | 443 | 447 | 38,300 | 447 |
| 2022-07-20 | 440 | 443 | 437 | 441 | 12,700 | 441 |
| 2022-07-19 | 435 | 440 | 435 | 440 | 3,500 | 440 |
| 2022-07-15 | 435 | 435 | 430 | 435 | 13,200 | 435 |
| 2022-07-14 | 437 | 438 | 435 | 435 | 12,500 | 435 |
| 2022-07-13 | 439 | 439 | 433 | 437 | 15,700 | 437 |
| 2022-07-12 | 439 | 439 | 438 | 439 | 500 | 439 |
| 2022-07-11 | 437 | 440 | 435 | 439 | 7,500 | 439 |
| 2022-07-08 | 436 | 439 | 435 | 437 | 3,200 | 437 |
| 2022-07-07 | 443 | 443 | 432 | 436 | 13,700 | 436 |
| 2022-07-06 | 446 | 446 | 433 | 443 | 18,300 | 443 |
| 2022-07-05 | 439 | 450 | 439 | 446 | 7,700 | 446 |
| 2022-07-04 | 439 | 443 | 437 | 437 | 8,300 | 437 |
| 2022-07-01 | 450 | 450 | 435 | 435 | 23,600 | 435 |
| 2022-06-30 | 451 | 451 | 443 | 450 | 20,900 | 450 |
| 2022-06-29 | 450 | 458 | 435 | 451 | 41,600 | 451 |
| 2022-06-28 | 435 | 465 | 435 | 463 | 41,000 | 463 |
| 2022-06-27 | 437 | 439 | 430 | 432 | 13,300 | 432 |
| 2022-06-24 | 420 | 437 | 420 | 434 | 21,500 | 434 |
| 2022-06-23 | 413 | 430 | 413 | 420 | 72,900 | 420 |
| 2022-06-22 | 429 | 429 | 415 | 417 | 10,100 | 417 |
| 2022-06-21 | 414 | 436 | 414 | 424 | 35,300 | 424 |
| 2022-06-20 | 416 | 420 | 408 | 413 | 53,000 | 413 |
| 2022-06-17 | 422 | 423 | 413 | 418 | 75,100 | 418 |
| 2022-06-16 | 437 | 440 | 430 | 434 | 26,300 | 434 |
| 2022-06-15 | 438 | 440 | 434 | 435 | 9,800 | 435 |
| 2022-06-14 | 446 | 446 | 433 | 440 | 41,500 | 440 |
| 2022-06-13 | 442 | 445 | 441 | 444 | 17,800 | 444 |
| 2022-06-10 | 467 | 467 | 442 | 453 | 38,100 | 453 |
| 2022-06-09 | 469 | 474 | 461 | 465 | 127,300 | 465 |
| 2022-06-08 | 458 | 460 | 451 | 457 | 16,700 | 457 |
| 2022-06-07 | 459 | 460 | 444 | 455 | 52,000 | 455 |
| 2022-06-06 | 442 | 457 | 442 | 452 | 43,500 | 452 |
| 2022-06-03 | 452 | 452 | 443 | 445 | 48,700 | 445 |
| 2022-06-02 | 465 | 465 | 450 | 455 | 44,400 | 455 |
| 2022-06-01 | 467 | 471 | 465 | 467 | 55,900 | 467 |
| 2022-05-31 | 450 | 479 | 444 | 472 | 147,700 | 472 |
| 2022-05-30 | 438 | 443 | 433 | 438 | 33,500 | 438 |
| 2022-05-27 | 427 | 437 | 425 | 430 | 19,900 | 430 |
| 2022-05-26 | 427 | 427 | 420 | 421 | 5,000 | 421 |
| 2022-05-25 | 420 | 425 | 417 | 420 | 12,000 | 420 |
| 2022-05-24 | 424 | 428 | 421 | 424 | 48,000 | 424 |
| 2022-05-23 | 413 | 419 | 410 | 419 | 12,600 | 419 |
| 2022-05-20 | 418 | 418 | 410 | 413 | 5,200 | 413 |
| 2022-05-19 | 412 | 414 | 410 | 414 | 7,000 | 414 |
| 2022-05-18 | 415 | 418 | 413 | 414 | 7,800 | 414 |
| 2022-05-17 | 412 | 416 | 410 | 416 | 32,600 | 416 |
| 2022-05-16 | 418 | 418 | 411 | 413 | 15,100 | 413 |
| 2022-05-13 | 417 | 422 | 410 | 422 | 52,000 | 422 |
| 2022-05-12 | 425 | 430 | 419 | 422 | 29,000 | 422 |
| 2022-05-11 | 415 | 432 | 415 | 425 | 38,500 | 425 |
| 2022-05-10 | 419 | 420 | 412 | 413 | 24,300 | 413 |
| 2022-05-09 | 423 | 423 | 418 | 420 | 16,900 | 420 |
| 2022-05-06 | 415 | 424 | 414 | 421 | 17,000 | 421 |
| 2022-05-02 | 410 | 412 | 406 | 411 | 11,500 | 411 |
| 2022-04-28 | 412 | 415 | 408 | 410 | 9,700 | 410 |
| 2022-04-27 | 414 | 417 | 412 | 412 | 5,400 | 412 |
| 2022-04-26 | 419 | 423 | 419 | 422 | 2,200 | 422 |
| 2022-04-25 | 412 | 416 | 412 | 416 | 2,200 | 416 |
| 2022-04-22 | 425 | 425 | 415 | 419 | 4,200 | 419 |
| 2022-04-21 | 414 | 419 | 414 | 419 | 2,600 | 419 |
| 2022-04-20 | 411 | 415 | 411 | 413 | 3,300 | 413 |
| 2022-04-19 | 408 | 412 | 407 | 411 | 7,100 | 411 |
| 2022-04-18 | 415 | 415 | 405 | 412 | 10,400 | 412 |
| 2022-04-15 | 414 | 422 | 414 | 418 | 8,800 | 418 |
| 2022-04-14 | 414 | 418 | 414 | 418 | 1,200 | 418 |
| 2022-04-13 | 410 | 419 | 410 | 412 | 4,200 | 412 |
| 2022-04-12 | 412 | 414 | 410 | 411 | 8,000 | 411 |
| 2022-04-11 | 423 | 423 | 408 | 410 | 8,800 | 410 |
| 2022-04-08 | 417 | 424 | 417 | 420 | 1,700 | 420 |
| 2022-04-07 | 423 | 423 | 416 | 416 | 4,400 | 416 |
| 2022-04-06 | 427 | 427 | 419 | 424 | 4,800 | 424 |
| 2022-04-05 | 425 | 430 | 424 | 424 | 5,900 | 424 |
| 2022-04-04 | 425 | 434 | 424 | 425 | 12,700 | 425 |
| 2022-04-01 | 425 | 435 | 418 | 429 | 23,000 | 429 |
| 2022-03-31 | 427 | 428 | 424 | 428 | 2,100 | 428 |
| 2022-03-30 | 430 | 430 | 422 | 426 | 6,600 | 426 |
| 2022-03-29 | 418 | 428 | 418 | 427 | 7,900 | 427 |
| 2022-03-28 | 434 | 434 | 419 | 420 | 22,400 | 420 |
| 2022-03-25 | 434 | 436 | 432 | 435 | 5,900 | 435 |
| 2022-03-24 | 430 | 434 | 425 | 434 | 9,100 | 434 |
| 2022-03-23 | 430 | 435 | 426 | 435 | 12,600 | 435 |
| 2022-03-22 | 427 | 433 | 421 | 427 | 16,800 | 427 |
| 2022-03-18 | 421 | 429 | 417 | 427 | 9,000 | 427 |
| 2022-03-17 | 429 | 435 | 421 | 421 | 17,700 | 421 |
| 2022-03-16 | 427 | 439 | 420 | 428 | 18,500 | 428 |
| 2022-03-15 | 415 | 426 | 413 | 423 | 6,900 | 423 |
| 2022-03-14 | 410 | 417 | 403 | 413 | 11,900 | 413 |
| 2022-03-11 | 410 | 411 | 405 | 410 | 4,700 | 410 |
| 2022-03-10 | 400 | 411 | 400 | 411 | 7,100 | 411 |
| 2022-03-09 | 395 | 411 | 395 | 398 | 35,500 | 398 |
| 2022-03-08 | 398 | 415 | 388 | 401 | 36,400 | 401 |
| 2022-03-07 | 419 | 430 | 390 | 402 | 118,100 | 402 |
| 2022-03-04 | 429 | 430 | 421 | 425 | 5,500 | 425 |
| 2022-03-03 | 436 | 437 | 420 | 427 | 27,600 | 427 |
| 2022-03-02 | 432 | 443 | 428 | 434 | 11,600 | 434 |
| 2022-03-01 | 428 | 438 | 427 | 432 | 7,400 | 432 |
| 2022-02-28 | 424 | 428 | 414 | 424 | 8,300 | 424 |
| 2022-02-25 | 411 | 423 | 411 | 422 | 3,000 | 422 |
| 2022-02-24 | 412 | 425 | 408 | 410 | 40,600 | 410 |
| 2022-02-22 | 421 | 423 | 405 | 415 | 50,500 | 415 |
| 2022-02-21 | 424 | 425 | 415 | 423 | 64,000 | 423 |
| 2022-02-18 | 430 | 430 | 425 | 426 | 8,600 | 426 |
| 2022-02-17 | 430 | 438 | 430 | 433 | 11,800 | 433 |
| 2022-02-16 | 430 | 443 | 427 | 430 | 30,900 | 430 |
| 2022-02-15 | 432 | 441 | 429 | 430 | 14,200 | 430 |
| 2022-02-14 | 441 | 450 | 431 | 436 | 54,600 | 436 |
| 2022-02-10 | 451 | 478 | 451 | 465 | 116,700 | 465 |
| 2022-02-09 | 480 | 499 | 472 | 497 | 105,400 | 497 |
| 2022-02-08 | 465 | 485 | 452 | 480 | 96,300 | 480 |
| 2022-02-07 | 425 | 475 | 425 | 467 | 177,600 | 467 |
| 2022-02-04 | 424 | 425 | 420 | 421 | 3,600 | 421 |
| 2022-02-03 | 420 | 429 | 420 | 429 | 3,900 | 429 |
| 2022-02-02 | 419 | 423 | 414 | 423 | 6,700 | 423 |
| 2022-02-01 | 423 | 423 | 414 | 419 | 10,100 | 419 |
| 2022-01-31 | 417 | 425 | 415 | 425 | 5,000 | 425 |
| 2022-01-28 | 407 | 414 | 405 | 414 | 3,800 | 414 |
| 2022-01-27 | 421 | 421 | 404 | 409 | 25,100 | 409 |
| 2022-01-26 | 417 | 422 | 417 | 421 | 2,800 | 421 |
| 2022-01-25 | 425 | 425 | 415 | 425 | 16,700 | 425 |
| 2022-01-24 | 418 | 430 | 415 | 430 | 7,800 | 430 |
| 2022-01-21 | 422 | 422 | 415 | 420 | 6,900 | 420 |
| 2022-01-20 | 415 | 427 | 415 | 421 | 7,300 | 421 |
| 2022-01-19 | 415 | 429 | 401 | 427 | 50,600 | 427 |
| 2022-01-18 | 421 | 422 | 417 | 417 | 3,400 | 417 |
| 2022-01-17 | 431 | 432 | 418 | 418 | 32,000 | 418 |
| 2022-01-14 | 438 | 440 | 428 | 430 | 36,900 | 430 |
| 2022-01-13 | 444 | 448 | 437 | 443 | 19,700 | 443 |
| 2022-01-12 | 449 | 449 | 438 | 445 | 30,900 | 445 |
| 2022-01-11 | 439 | 450 | 428 | 450 | 21,400 | 450 |
| 2022-01-07 | 449 | 449 | 439 | 439 | 12,100 | 439 |
| 2022-01-06 | 445 | 451 | 436 | 449 | 106,800 | 449 |
| 2022-01-05 | 447 | 451 | 445 | 450 | 57,700 | 450 |
| 2022-01-04 | 457 | 457 | 441 | 450 | 164,800 | 450 |
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
