コスモス薬品(3349)の株価時系列情報
コスモス薬品(3349)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,000 | 4,240 | 3,950 | 4,240 | 34,200 |
| 2005/12/29 | 3,900 | 4,230 | 3,900 | 4,060 | 73,000 |
| 2005/12/28 | 3,620 | 3,870 | 3,620 | 3,870 | 45,300 |
| 2005/12/27 | 3,530 | 3,710 | 3,530 | 3,620 | 38,700 |
| 2005/12/26 | 3,600 | 3,650 | 3,460 | 3,530 | 65,700 |
| 2005/12/22 | 3,470 | 3,850 | 3,420 | 3,630 | 112,400 |
| 2005/12/21 | 3,420 | 3,480 | 3,410 | 3,410 | 33,400 |
| 2005/12/20 | 3,420 | 3,540 | 3,410 | 3,410 | 76,000 |
| 2005/12/19 | 3,400 | 3,430 | 3,380 | 3,400 | 43,000 |
| 2005/12/16 | 3,300 | 3,400 | 3,290 | 3,350 | 25,600 |
| 2005/12/15 | 3,220 | 3,400 | 3,220 | 3,400 | 37,500 |
| 2005/12/14 | 3,220 | 3,450 | 3,220 | 3,330 | 193,500 |
| 2005/12/13 | 3,200 | 3,320 | 3,050 | 3,200 | 79,800 |
| 2005/12/12 | 3,100 | 3,280 | 3,050 | 3,260 | 130,300 |
| 2005/12/09 | 2,930 | 3,050 | 2,895 | 3,040 | 64,700 |
| 2005/12/08 | 2,890 | 2,935 | 2,830 | 2,890 | 30,500 |
| 2005/12/07 | 2,830 | 2,930 | 2,820 | 2,820 | 34,400 |
| 2005/12/06 | 2,905 | 2,910 | 2,845 | 2,870 | 25,800 |
| 2005/12/05 | 2,965 | 2,965 | 2,910 | 2,910 | 23,600 |
| 2005/12/02 | 2,990 | 2,990 | 2,930 | 2,935 | 19,400 |
| 2005/12/01 | 3,020 | 3,020 | 2,910 | 2,920 | 38,000 |
| 2005/11/30 | 3,010 | 3,030 | 2,960 | 2,990 | 46,800 |
| 2005/11/29 | 3,200 | 3,200 | 2,950 | 2,970 | 183,400 |
| 2005/11/28 | 2,895 | 2,940 | 2,800 | 2,900 | 18,800 |
| 2005/11/25 | 2,690 | 2,940 | 2,580 | 2,900 | 49,900 |
| 2005/11/25 | 1 -> 2.00 分割 | ||||
| 2005/11/24 | 5,400 | 5,420 | 5,300 | 5,320 | 29,800 |
| 2005/11/22 | 5,530 | 5,580 | 5,340 | 5,420 | 20,000 |
| 2005/11/21 | 5,530 | 5,590 | 5,480 | 5,530 | 13,400 |
| 2005/11/18 | 5,500 | 5,590 | 5,430 | 5,480 | 16,000 |
| 2005/11/17 | 5,410 | 5,600 | 5,400 | 5,590 | 29,500 |
| 2005/11/16 | 5,650 | 5,650 | 5,550 | 5,610 | 7,000 |
| 2005/11/15 | 5,400 | 5,700 | 5,400 | 5,700 | 23,600 |
| 2005/11/14 | 5,460 | 5,640 | 5,450 | 5,460 | 16,600 |
| 2005/11/11 | 5,760 | 5,780 | 5,760 | 5,760 | 73,200 |
| 2005/11/10 | 5,780 | 5,800 | 5,780 | 5,800 | 16,600 |
| 2005/11/09 | 5,810 | 5,850 | 5,780 | 5,800 | 103,100 |
| 2005/11/08 | 5,450 | 5,930 | 5,450 | 5,930 | 26,000 |
| 2005/11/07 | 5,210 | 5,470 | 5,200 | 5,450 | 17,300 |
| 2005/11/04 | 4,950 | 5,300 | 4,900 | 5,200 | 22,000 |
| 2005/11/02 | 4,770 | 4,880 | 4,690 | 4,830 | 13,800 |
| 2005/11/01 | 4,610 | 4,830 | 4,610 | 4,830 | 7,000 |
| 2005/10/31 | 4,650 | 4,700 | 4,510 | 4,510 | 12,200 |
| 2005/10/28 | 4,660 | 4,910 | 4,600 | 4,650 | 28,000 |
| 2005/10/27 | 4,310 | 4,500 | 4,310 | 4,460 | 17,500 |
| 2005/10/26 | 4,350 | 4,420 | 4,210 | 4,210 | 9,200 |
| 2005/10/25 | 4,430 | 4,500 | 4,370 | 4,400 | 10,700 |
| 2005/10/24 | 4,500 | 4,500 | 4,480 | 4,480 | 1,500 |
| 2005/10/21 | 4,480 | 4,500 | 4,480 | 4,500 | 5,500 |
| 2005/10/20 | 4,580 | 4,600 | 4,550 | 4,600 | 4,400 |
| 2005/10/19 | 4,720 | 4,720 | 4,650 | 4,670 | 5,000 |
| 2005/10/18 | 4,650 | 4,760 | 4,650 | 4,750 | 5,700 |
| 2005/10/17 | 4,780 | 4,850 | 4,720 | 4,740 | 14,900 |
| 2005/10/14 | 4,760 | 4,850 | 4,750 | 4,850 | 7,700 |
| 2005/10/13 | 4,900 | 4,930 | 4,810 | 4,900 | 10,300 |
| 2005/10/12 | 4,750 | 4,900 | 4,750 | 4,900 | 5,200 |
| 2005/10/11 | 4,590 | 4,690 | 4,590 | 4,630 | 2,800 |
| 2005/10/07 | 4,690 | 4,750 | 4,520 | 4,690 | 20,700 |
| 2005/10/06 | 4,840 | 4,850 | 4,560 | 4,840 | 44,700 |
| 2005/10/05 | 4,150 | 4,350 | 4,150 | 4,350 | 7,100 |
| 2005/10/04 | 4,050 | 4,230 | 4,050 | 4,200 | 10,800 |
| 2005/10/03 | 4,150 | 4,150 | 4,040 | 4,060 | 2,900 |
| 2005/09/30 | 4,090 | 4,100 | 3,980 | 4,100 | 2,600 |
| 2005/09/29 | 4,100 | 4,120 | 3,910 | 4,100 | 15,200 |
| 2005/09/28 | 4,190 | 4,190 | 4,100 | 4,100 | 1,100 |
| 2005/09/27 | 4,200 | 4,200 | 3,980 | 4,060 | 9,000 |
| 2005/09/26 | 4,060 | 4,200 | 4,010 | 4,200 | 12,900 |
| 2005/09/22 | 3,890 | 4,050 | 3,880 | 4,050 | 15,000 |
| 2005/09/21 | 3,800 | 3,900 | 3,640 | 3,900 | 9,800 |
| 2005/09/20 | 3,900 | 3,950 | 3,850 | 3,900 | 6,900 |
| 2005/09/16 | 3,980 | 3,990 | 3,900 | 3,950 | 10,700 |
| 2005/09/15 | 3,860 | 3,970 | 3,860 | 3,950 | 4,200 |
| 2005/09/14 | 3,900 | 4,000 | 3,890 | 3,910 | 13,800 |
| 2005/09/13 | 3,810 | 3,960 | 3,800 | 3,960 | 5,500 |
| 2005/09/12 | 3,790 | 3,800 | 3,750 | 3,790 | 600 |
| 2005/09/09 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2005/09/08 | 3,690 | 3,830 | 3,690 | 3,800 | 4,700 |
| 2005/09/07 | 3,840 | 3,860 | 3,740 | 3,790 | 5,500 |
| 2005/09/06 | 3,920 | 3,990 | 3,750 | 3,990 | 5,900 |
| 2005/09/05 | 3,930 | 4,050 | 3,800 | 4,050 | 5,300 |
| 2005/09/02 | 3,700 | 3,900 | 3,630 | 3,850 | 9,100 |
| 2005/09/01 | 3,520 | 3,720 | 3,520 | 3,720 | 13,900 |
| 2005/08/31 | 3,500 | 3,580 | 3,500 | 3,550 | 2,500 |
| 2005/08/30 | 3,430 | 3,600 | 3,430 | 3,530 | 12,900 |
| 2005/08/29 | 3,450 | 3,450 | 3,440 | 3,440 | 2,300 |
| 2005/08/26 | 3,470 | 3,470 | 3,400 | 3,450 | 3,400 |
| 2005/08/25 | 3,370 | 3,400 | 3,370 | 3,370 | 3,800 |
| 2005/08/24 | 3,400 | 3,460 | 3,350 | 3,350 | 5,500 |
| 2005/08/23 | 3,470 | 3,470 | 3,450 | 3,460 | 1,100 |
| 2005/08/22 | 3,490 | 3,490 | 3,490 | 3,490 | 600 |
| 2005/08/19 | 3,450 | 3,490 | 3,450 | 3,490 | 3,600 |
| 2005/08/18 | 3,450 | 3,450 | 3,430 | 3,450 | 4,400 |
| 2005/08/17 | 3,430 | 3,460 | 3,410 | 3,450 | 19,600 |
| 2005/08/16 | 3,410 | 3,410 | 3,390 | 3,400 | 9,500 |
| 2005/08/15 | 3,390 | 3,430 | 3,370 | 3,410 | 21,700 |
| 2005/08/12 | 3,400 | 3,410 | 3,390 | 3,400 | 14,900 |
| 2005/08/11 | 3,430 | 3,430 | 3,350 | 3,350 | 6,200 |
| 2005/08/10 | 3,430 | 3,450 | 3,400 | 3,430 | 11,900 |
| 2005/08/09 | 3,330 | 3,400 | 3,330 | 3,400 | 12,500 |
| 2005/08/08 | 3,200 | 3,350 | 3,200 | 3,330 | 11,600 |
| 2005/08/05 | 3,410 | 3,410 | 3,290 | 3,300 | 7,500 |
| 2005/08/04 | 3,500 | 3,500 | 3,450 | 3,500 | 6,600 |
| 2005/08/03 | 3,480 | 3,500 | 3,480 | 3,500 | 11,500 |
| 2005/08/02 | 3,670 | 3,670 | 3,580 | 3,600 | 8,600 |
| 2005/08/01 | 3,650 | 3,660 | 3,570 | 3,650 | 12,100 |
| 2005/07/29 | 3,480 | 3,640 | 3,480 | 3,600 | 9,600 |
| 2005/07/28 | 3,400 | 3,500 | 3,370 | 3,500 | 11,000 |
| 2005/07/27 | 3,400 | 3,500 | 3,400 | 3,450 | 26,700 |
| 2005/07/26 | 3,420 | 3,420 | 3,390 | 3,420 | 24,500 |
| 2005/07/25 | 3,410 | 3,440 | 3,380 | 3,420 | 9,800 |
| 2005/07/22 | 3,310 | 3,500 | 3,250 | 3,450 | 9,800 |
| 2005/07/21 | 3,520 | 3,530 | 3,460 | 3,460 | 11,700 |
| 2005/07/20 | 3,530 | 3,560 | 3,500 | 3,530 | 23,800 |
| 2005/07/19 | 3,430 | 3,550 | 3,410 | 3,510 | 28,800 |
| 2005/07/15 | 3,390 | 3,470 | 3,390 | 3,440 | 35,000 |
| 2005/07/14 | 3,250 | 3,340 | 3,220 | 3,300 | 42,700 |
| 2005/07/13 | 3,150 | 3,270 | 3,150 | 3,250 | 33,800 |
| 2005/07/12 | 3,020 | 3,100 | 3,000 | 3,100 | 14,200 |
| 2005/07/11 | 3,030 | 3,040 | 3,000 | 3,010 | 6,000 |
| 2005/07/08 | 3,050 | 3,050 | 3,000 | 3,030 | 12,800 |
| 2005/07/07 | 2,995 | 3,000 | 2,975 | 2,975 | 3,700 |
| 2005/07/06 | 2,955 | 2,995 | 2,955 | 2,985 | 3,500 |
| 2005/07/05 | 3,000 | 3,000 | 2,960 | 2,960 | 7,700 |
| 2005/07/04 | 3,030 | 3,030 | 3,000 | 3,000 | 9,200 |
| 2005/07/01 | 3,020 | 3,040 | 2,995 | 3,000 | 7,800 |
| 2005/06/30 | 3,000 | 3,020 | 3,000 | 3,020 | 3,800 |
| 2005/06/29 | 3,000 | 3,040 | 3,000 | 3,020 | 4,700 |
| 2005/06/28 | 3,000 | 3,020 | 3,000 | 3,010 | 3,500 |
| 2005/06/27 | 3,000 | 3,010 | 2,995 | 3,010 | 7,100 |
| 2005/06/24 | 3,000 | 3,040 | 2,990 | 3,020 | 22,900 |
| 2005/06/23 | 2,980 | 2,980 | 2,950 | 2,970 | 700 |
| 2005/06/22 | 2,945 | 2,970 | 2,940 | 2,970 | 500 |
| 2005/06/21 | 2,990 | 3,000 | 2,945 | 2,945 | 3,800 |
| 2005/06/20 | 3,000 | 3,000 | 2,990 | 2,995 | 3,300 |
| 2005/06/17 | 3,000 | 3,010 | 2,990 | 3,000 | 8,300 |
| 2005/06/16 | 3,010 | 3,020 | 3,000 | 3,000 | 7,600 |
| 2005/06/15 | 3,040 | 3,040 | 3,000 | 3,000 | 4,600 |
| 2005/06/14 | 3,050 | 3,060 | 3,050 | 3,050 | 500 |
| 2005/06/13 | 3,020 | 3,050 | 3,020 | 3,050 | 1,000 |
| 2005/06/10 | 3,010 | 3,020 | 3,000 | 3,020 | 3,400 |
| 2005/06/09 | 3,050 | 3,050 | 3,000 | 3,050 | 2,500 |
| 2005/06/08 | 3,070 | 3,120 | 3,070 | 3,070 | 3,000 |
| 2005/06/07 | 3,000 | 3,070 | 2,995 | 3,020 | 20,600 |
| 2005/06/06 | 3,020 | 3,020 | 2,910 | 2,970 | 21,800 |
| 2005/06/03 | 3,050 | 3,060 | 3,020 | 3,020 | 5,100 |
| 2005/06/02 | 3,150 | 3,150 | 3,150 | 3,150 | 2,700 |
| 2005/06/01 | 3,170 | 3,200 | 3,150 | 3,200 | 9,600 |
| 2005/05/31 | 3,170 | 3,170 | 3,100 | 3,160 | 6,000 |
| 2005/05/30 | 3,170 | 3,170 | 3,100 | 3,170 | 4,800 |
| 2005/05/27 | 3,170 | 3,210 | 3,170 | 3,200 | 14,300 |
| 2005/05/26 | 3,050 | 3,160 | 3,010 | 3,160 | 13,200 |
| 2005/05/25 | 3,100 | 3,110 | 3,080 | 3,110 | 16,300 |
| 2005/05/24 | 3,100 | 3,110 | 3,090 | 3,100 | 3,600 |
| 2005/05/23 | 3,130 | 3,130 | 3,110 | 3,120 | 3,700 |
| 2005/05/20 | 3,150 | 3,150 | 3,130 | 3,140 | 2,800 |
| 2005/05/19 | 3,120 | 3,170 | 3,100 | 3,170 | 3,500 |
| 2005/05/18 | 3,060 | 3,130 | 3,000 | 3,120 | 8,300 |
| 2005/05/17 | 3,090 | 3,130 | 3,030 | 3,050 | 10,200 |
| 2005/05/16 | 3,170 | 3,170 | 3,130 | 3,170 | 5,300 |
| 2005/05/13 | 3,080 | 3,120 | 3,080 | 3,120 | 6,000 |
| 2005/05/12 | 3,080 | 3,080 | 3,060 | 3,080 | 2,200 |
| 2005/05/11 | 3,120 | 3,120 | 3,000 | 3,060 | 9,900 |
| 2005/05/10 | 3,070 | 3,150 | 3,010 | 3,120 | 7,700 |
| 2005/05/09 | 3,000 | 3,120 | 3,000 | 3,030 | 8,900 |
| 2005/05/06 | 2,960 | 2,995 | 2,950 | 2,990 | 2,000 |
| 2005/05/02 | 2,960 | 2,960 | 2,950 | 2,960 | 2,400 |
| 2005/04/28 | 2,950 | 2,950 | 2,910 | 2,950 | 2,200 |
| 2005/04/27 | 2,960 | 2,960 | 2,910 | 2,950 | 2,600 |
| 2005/04/26 | 2,940 | 2,950 | 2,930 | 2,950 | 3,400 |
| 2005/04/25 | 2,940 | 2,960 | 2,920 | 2,950 | 3,400 |
| 2005/04/22 | 2,925 | 2,940 | 2,900 | 2,940 | 1,900 |
| 2005/04/21 | 2,905 | 2,905 | 2,860 | 2,890 | 3,100 |
| 2005/04/20 | 2,865 | 2,930 | 2,865 | 2,905 | 4,400 |
| 2005/04/19 | 2,865 | 2,865 | 2,850 | 2,860 | 3,100 |
| 2005/04/18 | 2,855 | 2,865 | 2,830 | 2,855 | 15,100 |
| 2005/04/15 | 2,830 | 2,855 | 2,830 | 2,855 | 12,700 |
| 2005/04/14 | 2,830 | 2,830 | 2,800 | 2,825 | 800 |
| 2005/04/13 | 2,825 | 2,845 | 2,810 | 2,810 | 700 |
| 2005/04/12 | 2,815 | 2,815 | 2,755 | 2,785 | 2,600 |
| 2005/04/11 | 2,875 | 2,875 | 2,780 | 2,800 | 5,400 |
| 2005/04/08 | 2,860 | 2,910 | 2,860 | 2,860 | 7,000 |
| 2005/04/07 | 2,890 | 2,930 | 2,840 | 2,845 | 8,600 |
| 2005/04/06 | 2,850 | 2,855 | 2,845 | 2,855 | 3,100 |
| 2005/04/05 | 2,840 | 2,880 | 2,800 | 2,880 | 4,300 |
| 2005/04/04 | 2,800 | 2,835 | 2,790 | 2,835 | 3,100 |
| 2005/04/01 | 2,850 | 2,850 | 2,790 | 2,820 | 3,300 |
| 2005/03/31 | 2,715 | 2,770 | 2,715 | 2,770 | 2,200 |
| 2005/03/30 | 2,730 | 2,730 | 2,715 | 2,730 | 1,400 |
| 2005/03/29 | 2,715 | 2,730 | 2,715 | 2,730 | 2,300 |
| 2005/03/28 | 2,700 | 2,725 | 2,700 | 2,715 | 800 |
| 2005/03/25 | 2,690 | 2,725 | 2,690 | 2,725 | 800 |
| 2005/03/24 | 2,725 | 2,725 | 2,685 | 2,690 | 2,300 |
| 2005/03/23 | 2,710 | 2,720 | 2,690 | 2,705 | 4,200 |
| 2005/03/22 | 2,710 | 2,710 | 2,690 | 2,700 | 3,400 |
| 2005/03/18 | 2,750 | 2,750 | 2,710 | 2,710 | 2,000 |
| 2005/03/17 | 2,750 | 2,760 | 2,720 | 2,720 | 1,700 |
| 2005/03/16 | 2,730 | 2,750 | 2,725 | 2,750 | 5,700 |
| 2005/03/15 | 2,780 | 2,780 | 2,740 | 2,750 | 2,100 |
| 2005/03/14 | 2,785 | 2,790 | 2,725 | 2,750 | 1,900 |
| 2005/03/11 | 2,820 | 2,820 | 2,800 | 2,800 | 6,500 |
| 2005/03/10 | 2,770 | 2,800 | 2,770 | 2,800 | 12,200 |
| 2005/03/09 | 2,750 | 2,750 | 2,650 | 2,750 | 12,700 |
| 2005/03/08 | 2,775 | 2,775 | 2,740 | 2,740 | 3,600 |
| 2005/03/07 | 2,835 | 2,835 | 2,790 | 2,790 | 9,100 |
| 2005/03/04 | 2,900 | 2,900 | 2,840 | 2,845 | 6,300 |
| 2005/03/03 | 2,890 | 2,890 | 2,860 | 2,860 | 600 |
| 2005/03/02 | 2,785 | 2,850 | 2,770 | 2,850 | 10,600 |
| 2005/03/01 | 2,800 | 2,810 | 2,740 | 2,785 | 8,700 |
| 2005/02/28 | 2,730 | 2,820 | 2,730 | 2,785 | 6,100 |
| 2005/02/25 | 2,695 | 2,700 | 2,690 | 2,700 | 3,900 |
| 2005/02/24 | 2,780 | 2,780 | 2,700 | 2,700 | 10,100 |
| 2005/02/23 | 2,800 | 2,830 | 2,750 | 2,790 | 7,100 |
| 2005/02/22 | 2,850 | 2,850 | 2,800 | 2,825 | 6,800 |
| 2005/02/21 | 2,850 | 2,890 | 2,830 | 2,830 | 13,600 |
| 2005/02/18 | 2,900 | 2,900 | 2,850 | 2,870 | 10,900 |
| 2005/02/17 | 2,910 | 2,910 | 2,860 | 2,900 | 5,500 |
| 2005/02/16 | 3,030 | 3,030 | 2,980 | 2,980 | 3,900 |
| 2005/02/15 | 3,150 | 3,150 | 3,020 | 3,060 | 6,000 |
| 2005/02/14 | 3,200 | 3,250 | 3,090 | 3,100 | 3,800 |
| 2005/02/10 | 3,030 | 3,190 | 3,020 | 3,160 | 7,200 |
| 2005/02/09 | 3,000 | 3,030 | 3,000 | 3,020 | 1,100 |
| 2005/02/08 | 3,000 | 3,040 | 2,995 | 3,000 | 5,800 |
| 2005/02/07 | 3,060 | 3,100 | 3,000 | 3,010 | 3,800 |
| 2005/02/04 | 3,130 | 3,130 | 3,050 | 3,060 | 2,400 |
| 2005/02/03 | 3,100 | 3,200 | 3,050 | 3,150 | 11,900 |
| 2005/02/02 | 2,975 | 3,070 | 2,975 | 3,050 | 8,500 |
| 2005/02/01 | 2,925 | 3,040 | 2,900 | 3,000 | 10,400 |
| 2005/01/31 | 2,830 | 2,890 | 2,800 | 2,840 | 4,400 |
| 2005/01/28 | 2,900 | 2,910 | 2,870 | 2,870 | 5,000 |
| 2005/01/27 | 2,860 | 2,870 | 2,860 | 2,865 | 4,200 |
| 2005/01/26 | 2,850 | 2,860 | 2,840 | 2,860 | 1,500 |
| 2005/01/25 | 2,885 | 2,940 | 2,850 | 2,850 | 5,100 |
| 2005/01/24 | 2,850 | 2,855 | 2,825 | 2,850 | 2,900 |
| 2005/01/21 | 2,805 | 2,870 | 2,805 | 2,870 | 5,100 |
| 2005/01/20 | 2,800 | 2,810 | 2,800 | 2,800 | 11,300 |
| 2005/01/19 | 2,810 | 2,810 | 2,800 | 2,810 | 16,000 |
| 2005/01/18 | 2,800 | 2,825 | 2,795 | 2,805 | 15,500 |
| 2005/01/17 | 2,885 | 2,885 | 2,750 | 2,800 | 6,500 |
| 2005/01/14 | 2,900 | 2,925 | 2,870 | 2,925 | 26,600 |
| 2005/01/13 | 2,890 | 3,020 | 2,880 | 2,965 | 22,100 |
| 2005/01/12 | 2,730 | 2,980 | 2,730 | 2,930 | 76,700 |
| 2005/01/11 | 2,700 | 2,700 | 2,655 | 2,700 | 41,900 |
| 2005/01/07 | 2,690 | 2,690 | 2,505 | 2,685 | 21,900 |
| 2005/01/06 | 2,700 | 2,710 | 2,685 | 2,690 | 42,900 |
| 2005/01/05 | 2,710 | 2,710 | 2,685 | 2,685 | 11,800 |
| 2005/01/04 | 2,700 | 2,700 | 2,690 | 2,700 | 9,300 |