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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,620 | 1,620 | 1,590 | 1,602 | 7,100 |
| 2007/12/27 | 1,630 | 1,643 | 1,606 | 1,638 | 19,400 |
| 2007/12/26 | 1,600 | 1,642 | 1,600 | 1,629 | 19,800 |
| 2007/12/25 | 1,618 | 1,634 | 1,582 | 1,590 | 33,500 |
| 2007/12/21 | 1,551 | 1,577 | 1,535 | 1,571 | 26,700 |
| 2007/12/20 | 1,590 | 1,596 | 1,566 | 1,581 | 26,700 |
| 2007/12/19 | 1,602 | 1,629 | 1,590 | 1,605 | 21,500 |
| 2007/12/18 | 1,590 | 1,637 | 1,580 | 1,632 | 19,500 |
| 2007/12/17 | 1,660 | 1,665 | 1,622 | 1,629 | 39,900 |
| 2007/12/14 | 1,690 | 1,728 | 1,690 | 1,714 | 30,600 |
| 2007/12/13 | 1,733 | 1,733 | 1,680 | 1,720 | 55,300 |
| 2007/12/12 | 1,654 | 1,709 | 1,654 | 1,703 | 45,200 |
| 2007/12/11 | 1,660 | 1,711 | 1,653 | 1,704 | 61,500 |
| 2007/12/10 | 1,630 | 1,658 | 1,600 | 1,640 | 32,700 |
| 2007/12/07 | 1,650 | 1,678 | 1,645 | 1,645 | 70,800 |
| 2007/12/06 | 1,605 | 1,651 | 1,600 | 1,650 | 85,600 |
| 2007/12/05 | 1,557 | 1,604 | 1,552 | 1,604 | 48,500 |
| 2007/12/04 | 1,581 | 1,599 | 1,553 | 1,553 | 32,600 |
| 2007/12/03 | 1,599 | 1,607 | 1,565 | 1,596 | 40,800 |
| 2007/11/30 | 1,520 | 1,561 | 1,516 | 1,553 | 105,400 |
| 2007/11/29 | 1,499 | 1,525 | 1,499 | 1,522 | 38,900 |
| 2007/11/28 | 1,530 | 1,532 | 1,489 | 1,495 | 57,500 |
| 2007/11/27 | 1,535 | 1,545 | 1,506 | 1,531 | 75,800 |
| 2007/11/26 | 1,544 | 1,550 | 1,522 | 1,534 | 35,800 |
| 2007/11/22 | 1,546 | 1,560 | 1,534 | 1,543 | 36,100 |
| 2007/11/21 | 1,581 | 1,594 | 1,569 | 1,576 | 40,400 |
| 2007/11/20 | 1,602 | 1,612 | 1,595 | 1,602 | 36,300 |
| 2007/11/19 | 1,633 | 1,640 | 1,603 | 1,620 | 23,100 |
| 2007/11/16 | 1,678 | 1,678 | 1,648 | 1,653 | 21,400 |
| 2007/11/15 | 1,677 | 1,695 | 1,673 | 1,677 | 23,500 |
| 2007/11/14 | 1,689 | 1,691 | 1,662 | 1,676 | 39,100 |
| 2007/11/13 | 1,660 | 1,692 | 1,655 | 1,659 | 49,600 |
| 2007/11/12 | 1,698 | 1,701 | 1,658 | 1,660 | 55,200 |
| 2007/11/09 | 1,720 | 1,727 | 1,687 | 1,703 | 41,900 |
| 2007/11/08 | 1,690 | 1,710 | 1,678 | 1,701 | 48,500 |
| 2007/11/07 | 1,752 | 1,780 | 1,721 | 1,736 | 40,200 |
| 2007/11/06 | 1,730 | 1,757 | 1,710 | 1,753 | 39,100 |
| 2007/11/05 | 1,750 | 1,784 | 1,730 | 1,739 | 28,000 |
| 2007/11/02 | 1,749 | 1,777 | 1,716 | 1,741 | 41,300 |
| 2007/11/01 | 1,808 | 1,808 | 1,762 | 1,777 | 40,800 |
| 2007/10/31 | 1,770 | 1,784 | 1,740 | 1,783 | 33,300 |
| 2007/10/30 | 1,766 | 1,790 | 1,756 | 1,781 | 29,000 |
| 2007/10/29 | 1,740 | 1,766 | 1,738 | 1,756 | 27,300 |
| 2007/10/26 | 1,736 | 1,746 | 1,729 | 1,738 | 23,400 |
| 2007/10/25 | 1,741 | 1,758 | 1,732 | 1,736 | 33,600 |
| 2007/10/24 | 1,750 | 1,778 | 1,729 | 1,742 | 51,500 |
| 2007/10/23 | 1,717 | 1,758 | 1,707 | 1,729 | 42,600 |
| 2007/10/22 | 1,699 | 1,719 | 1,685 | 1,687 | 109,200 |
| 2007/10/19 | 1,759 | 1,760 | 1,725 | 1,729 | 40,200 |
| 2007/10/18 | 1,760 | 1,772 | 1,756 | 1,763 | 57,100 |
| 2007/10/17 | 1,786 | 1,786 | 1,754 | 1,760 | 46,100 |
| 2007/10/16 | 1,810 | 1,810 | 1,785 | 1,787 | 53,100 |
| 2007/10/15 | 1,824 | 1,824 | 1,796 | 1,815 | 62,900 |
| 2007/10/12 | 1,804 | 1,823 | 1,794 | 1,800 | 54,100 |
| 2007/10/11 | 1,830 | 1,848 | 1,810 | 1,825 | 191,300 |
| 2007/10/10 | 1,931 | 1,965 | 1,829 | 1,840 | 190,000 |
| 2007/10/09 | 1,801 | 1,972 | 1,801 | 1,961 | 177,900 |
| 2007/10/05 | 1,881 | 1,883 | 1,771 | 1,786 | 150,200 |
| 2007/10/04 | 1,895 | 1,915 | 1,854 | 1,878 | 147,400 |
| 2007/10/03 | 1,895 | 1,919 | 1,887 | 1,904 | 79,900 |
| 2007/10/02 | 1,866 | 1,896 | 1,857 | 1,887 | 76,800 |
| 2007/10/01 | 1,850 | 1,870 | 1,833 | 1,865 | 81,000 |
| 2007/09/28 | 1,865 | 1,868 | 1,789 | 1,823 | 52,400 |
| 2007/09/27 | 1,774 | 1,840 | 1,770 | 1,835 | 92,000 |
| 2007/09/26 | 1,725 | 1,750 | 1,722 | 1,744 | 97,900 |
| 2007/09/25 | 1,700 | 1,700 | 1,683 | 1,692 | 26,300 |
| 2007/09/21 | 1,690 | 1,693 | 1,676 | 1,682 | 20,200 |
| 2007/09/20 | 1,715 | 1,720 | 1,698 | 1,704 | 43,000 |
| 2007/09/19 | 1,698 | 1,733 | 1,698 | 1,716 | 31,300 |
| 2007/09/18 | 1,710 | 1,730 | 1,695 | 1,704 | 117,300 |
| 2007/09/14 | 1,700 | 1,747 | 1,689 | 1,704 | 83,500 |
| 2007/09/13 | 1,700 | 1,702 | 1,678 | 1,691 | 38,600 |
| 2007/09/12 | 1,742 | 1,754 | 1,714 | 1,720 | 57,600 |
| 2007/09/11 | 1,665 | 1,740 | 1,664 | 1,725 | 89,400 |
| 2007/09/10 | 1,658 | 1,697 | 1,656 | 1,665 | 53,700 |
| 2007/09/07 | 1,701 | 1,729 | 1,700 | 1,713 | 36,700 |
| 2007/09/06 | 1,710 | 1,720 | 1,676 | 1,698 | 68,800 |
| 2007/09/05 | 1,760 | 1,770 | 1,737 | 1,740 | 56,300 |
| 2007/09/04 | 1,754 | 1,770 | 1,742 | 1,766 | 25,200 |
| 2007/09/03 | 1,814 | 1,814 | 1,740 | 1,753 | 39,200 |
| 2007/08/31 | 1,721 | 1,763 | 1,705 | 1,762 | 65,500 |
| 2007/08/30 | 1,753 | 1,758 | 1,717 | 1,735 | 45,000 |
| 2007/08/29 | 1,700 | 1,717 | 1,672 | 1,711 | 55,400 |
| 2007/08/28 | 1,721 | 1,749 | 1,705 | 1,714 | 58,000 |
| 2007/08/27 | 1,799 | 1,799 | 1,720 | 1,728 | 117,500 |
| 2007/08/24 | 1,785 | 1,799 | 1,755 | 1,771 | 101,300 |
| 2007/08/23 | 1,800 | 1,800 | 1,744 | 1,755 | 127,200 |
| 2007/08/22 | 1,770 | 1,820 | 1,767 | 1,785 | 61,000 |
| 2007/08/21 | 1,847 | 1,879 | 1,785 | 1,796 | 137,400 |
| 2007/08/20 | 1,849 | 1,880 | 1,802 | 1,848 | 110,500 |
| 2007/08/17 | 1,805 | 1,805 | 1,744 | 1,744 | 87,800 |
| 2007/08/16 | 1,824 | 1,824 | 1,764 | 1,804 | 98,600 |
| 2007/08/15 | 1,901 | 1,901 | 1,830 | 1,839 | 126,500 |
| 2007/08/14 | 1,942 | 1,960 | 1,820 | 1,900 | 162,200 |
| 2007/08/13 | 2,185 | 2,185 | 1,923 | 1,941 | 149,400 |
| 2007/08/10 | 2,135 | 2,205 | 2,075 | 2,180 | 181,100 |
| 2007/08/09 | 2,230 | 2,230 | 2,140 | 2,215 | 316,600 |
| 2007/08/08 | 2,060 | 2,230 | 2,050 | 2,205 | 204,000 |
| 2007/08/07 | 2,035 | 2,055 | 2,000 | 2,055 | 119,700 |
| 2007/08/06 | 1,902 | 2,015 | 1,902 | 2,010 | 141,400 |
| 2007/08/03 | 1,960 | 1,963 | 1,915 | 1,934 | 105,700 |
| 2007/08/02 | 1,895 | 1,962 | 1,894 | 1,935 | 125,700 |
| 2007/08/01 | 1,898 | 1,915 | 1,885 | 1,892 | 142,000 |
| 2007/07/31 | 1,837 | 1,882 | 1,770 | 1,876 | 112,500 |
| 2007/07/30 | 1,782 | 1,841 | 1,782 | 1,836 | 74,800 |
| 2007/07/27 | 1,791 | 1,824 | 1,790 | 1,812 | 134,200 |
| 2007/07/26 | 1,825 | 1,845 | 1,813 | 1,821 | 130,300 |
| 2007/07/25 | 1,765 | 1,817 | 1,764 | 1,813 | 63,500 |
| 2007/07/24 | 1,775 | 1,779 | 1,753 | 1,770 | 45,900 |
| 2007/07/23 | 1,770 | 1,780 | 1,752 | 1,763 | 91,700 |
| 2007/07/20 | 1,805 | 1,805 | 1,786 | 1,795 | 101,700 |
| 2007/07/19 | 1,762 | 1,794 | 1,762 | 1,772 | 83,800 |
| 2007/07/18 | 1,790 | 1,790 | 1,751 | 1,761 | 97,600 |
| 2007/07/17 | 1,825 | 1,825 | 1,789 | 1,804 | 120,000 |
| 2007/07/13 | 1,917 | 1,927 | 1,834 | 1,845 | 132,300 |
| 2007/07/12 | 1,990 | 1,990 | 1,895 | 1,907 | 256,600 |
| 2007/07/11 | 1,890 | 1,975 | 1,882 | 1,970 | 327,300 |
| 2007/07/10 | 1,759 | 1,875 | 1,751 | 1,875 | 374,000 |
| 2007/07/09 | 1,787 | 1,805 | 1,720 | 1,755 | 595,300 |
| 2007/07/06 | 1,789 | 1,790 | 1,781 | 1,786 | 94,700 |
| 2007/07/05 | 1,786 | 1,793 | 1,786 | 1,788 | 51,300 |
| 2007/07/04 | 1,791 | 1,796 | 1,782 | 1,785 | 76,200 |
| 2007/07/03 | 1,786 | 1,796 | 1,783 | 1,792 | 84,000 |
| 2007/07/02 | 1,784 | 1,794 | 1,782 | 1,785 | 89,700 |
| 2007/06/29 | 1,789 | 1,789 | 1,781 | 1,783 | 80,700 |
| 2007/06/28 | 1,780 | 1,800 | 1,780 | 1,788 | 146,300 |
| 2007/06/27 | 1,801 | 1,803 | 1,789 | 1,794 | 83,900 |
| 2007/06/26 | 1,816 | 1,816 | 1,803 | 1,807 | 63,200 |
| 2007/06/25 | 1,852 | 1,860 | 1,828 | 1,828 | 87,800 |
| 2007/06/22 | 1,872 | 1,875 | 1,863 | 1,870 | 47,500 |
| 2007/06/21 | 1,905 | 1,905 | 1,870 | 1,893 | 90,200 |
| 2007/06/20 | 1,910 | 1,922 | 1,907 | 1,911 | 38,900 |
| 2007/06/19 | 1,902 | 1,917 | 1,890 | 1,902 | 48,100 |
| 2007/06/18 | 1,914 | 1,921 | 1,878 | 1,900 | 79,500 |
| 2007/06/15 | 1,860 | 1,928 | 1,855 | 1,926 | 125,500 |
| 2007/06/14 | 1,902 | 1,909 | 1,851 | 1,860 | 135,100 |
| 2007/06/13 | 1,903 | 1,938 | 1,903 | 1,912 | 67,900 |
| 2007/06/12 | 1,940 | 1,949 | 1,905 | 1,941 | 59,300 |
| 2007/06/11 | 1,951 | 1,970 | 1,951 | 1,958 | 39,100 |
| 2007/06/08 | 1,980 | 1,981 | 1,916 | 1,948 | 98,900 |
| 2007/06/07 | 2,010 | 2,015 | 1,981 | 1,994 | 80,000 |
| 2007/06/06 | 2,030 | 2,035 | 2,010 | 2,015 | 69,300 |
| 2007/06/05 | 2,050 | 2,060 | 2,035 | 2,045 | 42,700 |
| 2007/06/04 | 2,070 | 2,075 | 2,050 | 2,055 | 34,900 |
| 2007/06/01 | 2,080 | 2,085 | 2,050 | 2,070 | 36,600 |
| 2007/05/31 | 2,060 | 2,075 | 2,060 | 2,065 | 15,300 |
| 2007/05/30 | 2,035 | 2,065 | 2,035 | 2,055 | 43,300 |
| 2007/05/29 | 2,065 | 2,065 | 2,015 | 2,055 | 42,300 |
| 2007/05/28 | 2,065 | 2,085 | 2,055 | 2,080 | 37,200 |
| 2007/05/25 | 2,080 | 2,100 | 2,070 | 2,080 | 100,600 |
| 2007/05/24 | 2,100 | 2,130 | 2,095 | 2,120 | 65,300 |
| 2007/05/23 | 2,040 | 2,085 | 2,035 | 2,085 | 66,100 |
| 2007/05/22 | 2,165 | 2,170 | 2,040 | 2,055 | 128,800 |
| 2007/05/21 | 2,170 | 2,185 | 2,160 | 2,180 | 37,900 |
| 2007/05/18 | 2,185 | 2,185 | 2,170 | 2,170 | 17,200 |
| 2007/05/17 | 2,175 | 2,195 | 2,170 | 2,180 | 26,400 |
| 2007/05/16 | 2,190 | 2,200 | 2,170 | 2,175 | 25,500 |
| 2007/05/15 | 2,215 | 2,225 | 2,180 | 2,185 | 27,200 |
| 2007/05/14 | 2,230 | 2,240 | 2,210 | 2,210 | 20,900 |
| 2007/05/11 | 2,240 | 2,240 | 2,170 | 2,205 | 37,300 |
| 2007/05/10 | 2,250 | 2,250 | 2,235 | 2,235 | 16,100 |
| 2007/05/09 | 2,240 | 2,245 | 2,230 | 2,245 | 17,700 |
| 2007/05/08 | 2,245 | 2,250 | 2,235 | 2,240 | 15,600 |
| 2007/05/07 | 2,235 | 2,255 | 2,235 | 2,250 | 11,900 |
| 2007/05/02 | 2,230 | 2,235 | 2,215 | 2,230 | 18,600 |
| 2007/05/01 | 2,230 | 2,240 | 2,210 | 2,235 | 28,100 |
| 2007/04/27 | 2,200 | 2,230 | 2,195 | 2,230 | 38,500 |
| 2007/04/26 | 2,170 | 2,200 | 2,170 | 2,170 | 48,600 |
| 2007/04/25 | 2,200 | 2,205 | 2,170 | 2,180 | 45,200 |
| 2007/04/24 | 2,170 | 2,200 | 2,165 | 2,200 | 44,700 |
| 2007/04/23 | 2,215 | 2,220 | 2,160 | 2,165 | 79,700 |
| 2007/04/20 | 2,245 | 2,255 | 2,210 | 2,225 | 49,000 |
| 2007/04/19 | 2,245 | 2,245 | 2,230 | 2,230 | 40,700 |
| 2007/04/18 | 2,240 | 2,240 | 2,210 | 2,235 | 54,300 |
| 2007/04/17 | 2,225 | 2,240 | 2,215 | 2,220 | 38,200 |
| 2007/04/16 | 2,210 | 2,230 | 2,210 | 2,215 | 63,300 |
| 2007/04/13 | 2,225 | 2,225 | 2,195 | 2,205 | 76,800 |
| 2007/04/12 | 2,220 | 2,220 | 2,200 | 2,215 | 44,300 |
| 2007/04/11 | 2,225 | 2,230 | 2,205 | 2,220 | 68,200 |
| 2007/04/10 | 2,210 | 2,215 | 2,185 | 2,210 | 64,000 |
| 2007/04/09 | 2,205 | 2,230 | 2,180 | 2,200 | 176,300 |
| 2007/04/06 | 2,330 | 2,330 | 2,265 | 2,265 | 75,400 |
| 2007/04/05 | 2,310 | 2,330 | 2,295 | 2,325 | 47,900 |
| 2007/04/04 | 2,365 | 2,375 | 2,290 | 2,305 | 155,300 |
| 2007/04/03 | 2,350 | 2,380 | 2,345 | 2,360 | 46,600 |
| 2007/04/02 | 2,395 | 2,440 | 2,390 | 2,390 | 51,300 |
| 2007/03/30 | 2,385 | 2,395 | 2,375 | 2,395 | 45,600 |
| 2007/03/29 | 2,345 | 2,400 | 2,345 | 2,400 | 87,500 |
| 2007/03/28 | 2,345 | 2,355 | 2,335 | 2,345 | 37,000 |
| 2007/03/27 | 2,345 | 2,350 | 2,325 | 2,335 | 25,700 |
| 2007/03/26 | 2,325 | 2,340 | 2,320 | 2,335 | 25,100 |
| 2007/03/23 | 2,335 | 2,360 | 2,330 | 2,340 | 52,000 |
| 2007/03/22 | 2,335 | 2,360 | 2,335 | 2,350 | 32,000 |
| 2007/03/20 | 2,340 | 2,345 | 2,320 | 2,325 | 81,700 |
| 2007/03/19 | 2,365 | 2,390 | 2,330 | 2,340 | 101,600 |
| 2007/03/16 | 2,400 | 2,420 | 2,360 | 2,360 | 30,900 |
| 2007/03/15 | 2,385 | 2,400 | 2,360 | 2,375 | 46,500 |
| 2007/03/14 | 2,370 | 2,410 | 2,355 | 2,360 | 43,300 |
| 2007/03/13 | 2,450 | 2,460 | 2,425 | 2,425 | 43,600 |
| 2007/03/12 | 2,475 | 2,475 | 2,425 | 2,445 | 46,700 |
| 2007/03/09 | 2,445 | 2,460 | 2,415 | 2,435 | 47,800 |
| 2007/03/08 | 2,380 | 2,410 | 2,370 | 2,410 | 33,500 |
| 2007/03/07 | 2,430 | 2,430 | 2,370 | 2,380 | 53,100 |
| 2007/03/06 | 2,290 | 2,345 | 2,290 | 2,335 | 133,100 |
| 2007/03/05 | 2,400 | 2,405 | 2,290 | 2,290 | 158,500 |
| 2007/03/02 | 2,480 | 2,485 | 2,430 | 2,430 | 146,200 |
| 2007/03/01 | 2,590 | 2,590 | 2,475 | 2,495 | 123,600 |
| 2007/02/28 | 2,430 | 2,560 | 2,405 | 2,530 | 139,400 |
| 2007/02/27 | 2,695 | 2,695 | 2,605 | 2,620 | 163,200 |
| 2007/02/26 | 2,650 | 2,730 | 2,650 | 2,705 | 278,700 |
| 2007/02/23 | 2,610 | 2,620 | 2,580 | 2,620 | 101,100 |
| 2007/02/22 | 2,590 | 2,625 | 2,555 | 2,590 | 130,900 |
| 2007/02/21 | 2,475 | 2,555 | 2,475 | 2,550 | 131,000 |
| 2007/02/20 | 2,470 | 2,485 | 2,430 | 2,465 | 177,600 |
| 2007/02/19 | 2,455 | 2,520 | 2,450 | 2,470 | 171,400 |
| 2007/02/16 | 2,480 | 2,480 | 2,440 | 2,460 | 82,600 |
| 2007/02/15 | 2,505 | 2,510 | 2,480 | 2,490 | 99,500 |
| 2007/02/14 | 2,550 | 2,550 | 2,505 | 2,520 | 76,800 |
| 2007/02/13 | 2,560 | 2,580 | 2,550 | 2,550 | 46,200 |
| 2007/02/09 | 2,600 | 2,615 | 2,555 | 2,570 | 80,000 |
| 2007/02/08 | 2,650 | 2,670 | 2,610 | 2,615 | 37,000 |
| 2007/02/07 | 2,625 | 2,685 | 2,625 | 2,630 | 38,800 |
| 2007/02/06 | 2,660 | 2,685 | 2,625 | 2,635 | 41,900 |
| 2007/02/05 | 2,690 | 2,695 | 2,660 | 2,665 | 38,100 |
| 2007/02/02 | 2,715 | 2,730 | 2,690 | 2,700 | 54,400 |
| 2007/02/01 | 2,735 | 2,735 | 2,710 | 2,725 | 28,200 |
| 2007/01/31 | 2,750 | 2,750 | 2,715 | 2,740 | 49,600 |
| 2007/01/30 | 2,735 | 2,750 | 2,705 | 2,720 | 63,200 |
| 2007/01/29 | 2,795 | 2,795 | 2,755 | 2,755 | 45,600 |
| 2007/01/26 | 2,790 | 2,805 | 2,750 | 2,805 | 67,500 |
| 2007/01/25 | 2,875 | 2,880 | 2,790 | 2,800 | 103,700 |
| 2007/01/24 | 2,800 | 2,835 | 2,785 | 2,835 | 142,100 |
| 2007/01/23 | 2,800 | 2,800 | 2,775 | 2,775 | 41,500 |
| 2007/01/22 | 2,810 | 2,820 | 2,770 | 2,795 | 51,500 |
| 2007/01/19 | 2,745 | 2,770 | 2,740 | 2,750 | 69,900 |
| 2007/01/18 | 2,720 | 2,740 | 2,700 | 2,705 | 53,100 |
| 2007/01/17 | 2,710 | 2,720 | 2,675 | 2,720 | 57,300 |
| 2007/01/16 | 2,790 | 2,790 | 2,700 | 2,710 | 72,200 |
| 2007/01/15 | 2,750 | 2,755 | 2,650 | 2,720 | 101,200 |
| 2007/01/12 | 2,800 | 2,830 | 2,740 | 2,745 | 72,800 |
| 2007/01/11 | 2,800 | 2,850 | 2,775 | 2,775 | 76,600 |
| 2007/01/10 | 2,995 | 3,020 | 2,950 | 2,960 | 25,400 |
| 2007/01/09 | 3,000 | 3,000 | 2,920 | 2,985 | 28,800 |
| 2007/01/05 | 2,990 | 3,020 | 2,960 | 2,995 | 20,000 |
| 2007/01/04 | 3,040 | 3,040 | 2,975 | 3,010 | 13,800 |