8844 (株)コスモスイニシアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	940	948	918	936	50,200	936
2023-12-28	918	942	916	935	56,400	935
2023-12-27	912	914	886	904	58,700	904
2023-12-26	913	924	887	914	143,000	914
2023-12-25	922	953	914	928	138,700	928
2023-12-22	877	932	870	931	143,800	931
2023-12-21	860	876	851	873	17,300	873
2023-12-20	870	877	850	863	41,700	863
2023-12-19	866	877	850	851	35,600	851
2023-12-18	871	871	845	861	99,500	861
2023-12-15	821	890	818	890	156,600	890
2023-12-14	831	841	818	826	57,400	826
2023-12-13	845	870	830	831	73,000	831
2023-12-12	859	870	840	856	129,000	856
2023-12-11	815	853	815	850	78,900	850
2023-12-08	823	827	796	800	124,700	800
2023-12-07	847	851	827	835	89,100	835
2023-12-06	848	864	835	860	69,300	860
2023-12-05	845	870	822	833	252,400	833
2023-12-04	795	843	795	841	187,300	841
2023-12-01	755	811	755	807	303,500	807
2023-11-30	762	762	744	750	57,300	750
2023-11-29	773	775	752	767	99,100	767
2023-11-28	723	773	723	773	258,900	773
2023-11-27	718	727	710	718	63,200	718
2023-11-24	715	718	700	706	60,200	706
2023-11-22	700	711	695	709	36,400	709
2023-11-21	696	700	694	699	54,300	699
2023-11-20	694	701	691	695	34,500	695
2023-11-17	692	698	688	693	27,000	693
2023-11-16	701	703	693	695	40,100	695
2023-11-15	703	703	696	700	12,400	700
2023-11-14	699	701	690	693	15,100	693
2023-11-13	700	701	691	692	36,200	692
2023-11-10	710	710	693	693	143,800	693
2023-11-09	687	699	679	696	66,300	696
2023-11-08	688	689	674	679	52,200	679
2023-11-07	692	693	685	691	29,000	691
2023-11-06	699	699	687	694	33,400	694
2023-11-02	688	692	684	691	17,800	691
2023-11-01	680	691	680	688	18,000	688
2023-10-31	666	681	662	679	17,100	679
2023-10-30	673	676	664	666	22,700	666
2023-10-27	679	682	671	676	14,100	676
2023-10-26	673	677	666	671	20,800	671
2023-10-25	680	685	672	673	17,100	673
2023-10-24	678	678	657	670	44,400	670
2023-10-23	678	683	673	673	30,800	673
2023-10-20	686	686	679	683	18,100	683
2023-10-19	683	689	682	688	14,800	688
2023-10-18	683	694	679	687	13,100	687
2023-10-17	687	691	678	683	7,700	683
2023-10-16	685	687	674	677	32,200	677
2023-10-13	701	701	686	686	43,200	686
2023-10-12	703	704	695	704	17,700	704
2023-10-11	713	713	698	698	18,000	698
2023-10-10	703	715	703	710	30,200	710
2023-10-06	691	707	691	703	19,600	703
2023-10-05	684	697	678	695	22,800	695
2023-10-04	690	698	673	681	55,400	681
2023-10-03	724	724	705	706	51,400	706
2023-10-02	731	743	725	728	61,200	728
2023-09-29	729	735	717	725	34,700	725
2023-09-28	735	740	715	722	34,600	722
2023-09-27	730	741	728	735	34,400	735
2023-09-26	738	738	729	731	13,400	731
2023-09-25	723	738	722	735	28,400	735
2023-09-22	732	732	717	725	25,400	725
2023-09-21	722	739	722	732	35,900	732
2023-09-20	741	743	726	726	32,800	726
2023-09-19	735	741	730	741	20,200	741
2023-09-15	737	745	733	735	32,000	735
2023-09-14	739	745	732	742	21,000	742
2023-09-13	739	749	739	739	38,500	739
2023-09-12	733	747	732	737	24,500	737
2023-09-11	738	743	723	727	47,000	727
2023-09-08	744	753	735	738	63,900	738
2023-09-07	739	755	738	750	115,800	750
2023-09-06	741	749	733	735	84,000	735
2023-09-05	711	745	708	744	166,000	744
2023-09-04	719	721	711	715	36,200	715
2023-09-01	719	727	711	721	50,700	721
2023-08-31	714	726	713	723	66,100	723
2023-08-30	706	725	704	709	141,700	709
2023-08-29	687	700	687	700	222,800	700
2023-08-28	708	719	685	686	356,700	686
2023-08-25	711	738	710	738	124,800	738
2023-08-24	727	730	715	722	74,400	722
2023-08-23	704	730	704	727	83,000	727
2023-08-22	700	703	685	703	63,900	703
2023-08-21	686	708	684	707	54,300	707
2023-08-18	701	701	681	681	75,000	681
2023-08-17	712	712	678	702	187,100	702
2023-08-16	684	717	679	712	298,300	712
2023-08-15	653	678	639	674	291,700	674
2023-08-14	627	644	625	640	94,300	640
2023-08-10	619	633	613	627	106,200	627
2023-08-09	625	625	614	619	50,000	619
2023-08-08	610	629	608	628	104,600	628
2023-08-07	605	620	598	608	165,800	608
2023-08-04	602	606	597	600	26,800	600
2023-08-03	614	614	602	606	53,800	606
2023-08-02	618	621	609	612	36,300	612
2023-08-01	623	631	620	620	16,500	620
2023-07-31	624	633	616	624	25,400	624
2023-07-28	623	623	610	622	26,600	622
2023-07-27	624	627	620	627	18,700	627
2023-07-26	621	624	617	622	7,500	622
2023-07-25	626	628	621	621	18,900	621
2023-07-24	618	630	614	629	85,100	629
2023-07-21	621	622	602	614	45,600	614
2023-07-20	614	634	614	618	109,900	618
2023-07-19	612	618	610	613	33,900	613
2023-07-18	601	608	598	605	18,800	605
2023-07-14	604	605	599	601	15,000	601
2023-07-13	600	607	594	603	30,000	603
2023-07-12	607	607	595	600	36,600	600
2023-07-11	606	609	604	608	31,200	608
2023-07-10	604	608	603	605	19,500	605
2023-07-07	609	610	600	606	28,200	606
2023-07-06	609	621	609	611	31,700	611
2023-07-05	615	620	611	613	24,300	613
2023-07-04	618	622	611	621	32,100	621
2023-07-03	609	618	605	610	41,400	610
2023-06-30	613	613	604	609	16,600	609
2023-06-29	611	618	602	608	25,500	608
2023-06-28	605	616	605	609	26,300	609
2023-06-27	604	610	592	601	45,000	601
2023-06-26	616	616	604	604	34,200	604
2023-06-23	629	636	617	617	48,400	617
2023-06-22	626	630	620	620	37,000	620
2023-06-21	625	629	615	626	58,700	626
2023-06-20	624	629	621	626	24,000	626
2023-06-19	634	634	619	621	64,500	621
2023-06-16	635	640	625	633	60,400	633
2023-06-15	622	636	620	633	41,300	633
2023-06-14	631	637	626	630	20,700	630
2023-06-13	637	638	620	633	66,400	633
2023-06-12	608	637	606	637	110,500	637
2023-06-09	614	615	603	608	46,500	608
2023-06-08	613	630	610	612	62,000	612
2023-06-07	617	618	603	611	41,400	611
2023-06-06	591	619	590	610	77,900	610
2023-06-05	590	593	587	591	19,000	591
2023-06-02	586	586	576	581	24,700	581
2023-06-01	584	587	577	584	11,900	584
2023-05-31	585	588	578	584	54,700	584
2023-05-30	589	597	587	592	19,500	592
2023-05-29	586	593	582	593	39,200	593
2023-05-26	591	591	575	584	29,700	584
2023-05-25	590	596	581	585	57,000	585
2023-05-24	589	593	581	585	119,100	585
2023-05-23	590	597	580	587	74,700	587
2023-05-22	578	599	573	589	93,400	589
2023-05-19	580	580	573	578	28,400	578
2023-05-18	584	587	573	582	30,400	582
2023-05-17	573	580	570	580	40,900	580
2023-05-16	570	575	558	570	54,900	570
2023-05-15	561	577	560	570	45,700	570
2023-05-12	579	586	565	566	139,200	566
2023-05-11	601	610	589	596	113,700	596
2023-05-10	601	612	591	592	90,800	592
2023-05-09	601	608	599	600	48,700	600
2023-05-08	597	609	595	604	100,900	604
2023-05-02	583	593	580	588	58,600	588
2023-05-01	585	599	581	585	93,900	585
2023-04-28	587	587	568	581	124,600	581
2023-04-27	565	588	565	580	146,800	580
2023-04-26	572	593	563	567	301,600	567
2023-04-25	581	585	562	575	584,300	575
2023-04-24	516	540	516	539	114,400	539
2023-04-21	509	517	509	515	16,500	515
2023-04-20	514	516	508	510	9,700	510
2023-04-19	516	516	505	514	12,800	514
2023-04-18	514	519	513	518	10,800	518
2023-04-17	511	517	508	517	9,200	517
2023-04-14	511	513	510	513	7,700	513
2023-04-13	509	512	509	510	5,300	510
2023-04-12	517	517	507	509	5,300	509
2023-04-11	515	518	504	517	31,200	517
2023-04-10	500	515	500	515	9,600	515
2023-04-07	505	505	496	502	10,800	502
2023-04-06	489	505	483	505	22,400	505
2023-04-05	497	500	489	491	24,100	491
2023-04-04	503	505	499	501	12,400	501
2023-04-03	497	509	497	504	34,000	504
2023-03-31	491	494	486	493	14,700	493
2023-03-30	476	486	475	483	21,000	483
2023-03-29	473	483	473	479	12,600	479
2023-03-28	478	478	470	472	61,000	472
2023-03-27	477	481	476	477	10,400	477
2023-03-24	477	477	469	475	54,700	475
2023-03-23	476	478	468	477	31,600	477
2023-03-22	470	479	470	476	31,700	476
2023-03-20	478	480	462	469	46,600	469
2023-03-17	473	479	473	478	14,300	478
2023-03-16	472	476	466	472	48,700	472
2023-03-15	483	485	480	482	15,000	482
2023-03-14	490	491	476	480	36,500	480
2023-03-13	504	504	490	497	42,500	497
2023-03-10	526	526	509	510	32,300	510
2023-03-09	530	532	518	524	49,100	524
2023-03-08	503	530	500	525	104,000	525
2023-03-07	502	504	500	502	11,900	502
2023-03-06	503	505	502	502	19,000	502
2023-03-03	505	505	502	503	16,100	503
2023-03-02	498	508	498	499	23,300	499
2023-03-01	499	501	496	498	14,400	498
2023-02-28	492	499	492	499	29,600	499
2023-02-27	480	491	480	488	28,700	488
2023-02-24	484	486	481	484	22,500	484
2023-02-22	485	485	478	482	16,700	482
2023-02-21	485	486	482	483	35,900	483
2023-02-20	484	487	482	485	17,900	485
2023-02-17	483	486	481	484	16,000	484
2023-02-16	481	485	480	483	11,300	483
2023-02-15	482	484	478	479	23,400	479
2023-02-14	481	484	478	484	5,900	484
2023-02-13	492	492	470	477	100,900	477
2023-02-10	502	502	490	492	57,300	492
2023-02-09	503	512	501	512	31,200	512
2023-02-08	500	504	491	503	31,600	503
2023-02-07	505	506	500	500	17,600	500
2023-02-06	505	510	501	505	13,600	505
2023-02-03	509	513	498	504	26,300	504
2023-02-02	514	516	509	509	24,000	509
2023-02-01	516	522	514	518	20,300	518
2023-01-31	518	518	513	516	12,700	516
2023-01-30	515	519	512	516	12,200	516
2023-01-27	520	521	511	513	33,500	513
2023-01-26	521	523	518	518	14,000	518
2023-01-25	520	522	517	521	12,600	521
2023-01-24	522	523	518	520	25,900	520
2023-01-23	523	524	512	518	64,000	518
2023-01-20	512	525	508	518	59,800	518
2023-01-19	517	517	506	509	18,500	509
2023-01-18	505	519	504	518	39,300	518
2023-01-17	496	505	494	503	14,500	503
2023-01-16	498	498	490	492	16,100	492
2023-01-13	503	511	497	505	55,800	505
2023-01-12	490	517	489	509	97,300	509
2023-01-11	483	488	482	484	8,100	484
2023-01-10	486	486	475	479	15,400	479
2023-01-06	478	479	472	478	18,900	478
2023-01-05	477	485	470	485	30,700	485
2023-01-04	482	482	476	477	29,700	477

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 [2023年度]

8844 (株)コスモスイニシアの時系列データ [2023年度]