日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 3,100 3,135 3,095 3,115 30,400
2010/12/29 3,075 3,100 3,075 3,100 19,300
2010/12/28 3,090 3,090 3,065 3,075 10,500
2010/12/27 3,025 3,090 3,010 3,090 39,100
2010/12/24 3,030 3,045 3,020 3,020 17,300
2010/12/22 3,050 3,055 3,035 3,045 25,900
2010/12/21 3,075 3,075 3,035 3,050 52,700
2010/12/20 3,040 3,060 3,035 3,045 31,400
2010/12/17 3,050 3,075 3,035 3,065 35,400
2010/12/16 3,080 3,080 3,050 3,050 36,600
2010/12/15 3,085 3,090 3,055 3,075 74,000
2010/12/14 3,090 3,090 3,060 3,070 40,800
2010/12/13 2,992 3,075 2,992 3,065 74,300
2010/12/10 3,030 3,030 2,990 3,005 81,900
2010/12/09 3,000 3,015 2,996 3,005 38,300
2010/12/08 3,005 3,030 2,995 3,010 57,700
2010/12/07 2,998 3,015 2,959 3,015 108,900
2010/12/06 2,786 2,966 2,785 2,949 200,300
2010/12/03 2,724 2,743 2,705 2,736 68,000
2010/12/02 2,700 2,735 2,685 2,687 61,900
2010/12/01 2,646 2,701 2,644 2,692 71,900
2010/11/30 2,667 2,698 2,624 2,628 67,700
2010/11/29 2,620 2,663 2,615 2,649 46,500
2010/11/26 2,661 2,672 2,622 2,646 27,900
2010/11/25 2,680 2,696 2,660 2,679 41,400
2010/11/24 2,670 2,699 2,660 2,671 33,300
2010/11/22 2,718 2,718 2,671 2,710 32,000
2010/11/19 2,710 2,719 2,680 2,694 51,500
2010/11/18 2,670 2,700 2,653 2,700 62,100
2010/11/17 2,640 2,679 2,629 2,673 40,700
2010/11/16 2,661 2,672 2,613 2,640 39,800
2010/11/15 2,642 2,677 2,621 2,672 26,500
2010/11/12 2,675 2,676 2,636 2,641 31,700
2010/11/11 2,686 2,697 2,647 2,675 39,000
2010/11/10 2,684 2,705 2,641 2,683 56,200
2010/11/09 2,607 2,675 2,580 2,662 63,200
2010/11/08 2,619 2,628 2,585 2,597 23,800
2010/11/05 2,600 2,620 2,584 2,593 35,500
2010/11/04 2,552 2,594 2,526 2,565 47,200
2010/11/02 2,576 2,576 2,530 2,545 21,900
2010/11/01 2,512 2,599 2,506 2,580 57,200
2010/10/29 2,596 2,596 2,523 2,533 94,800
2010/10/28 2,610 2,610 2,575 2,595 64,600
2010/10/27 2,597 2,622 2,587 2,595 41,000
2010/10/26 2,601 2,631 2,587 2,597 69,700
2010/10/25 2,613 2,654 2,602 2,602 66,400
2010/10/22 2,658 2,665 2,635 2,642 66,900
2010/10/21 2,650 2,688 2,634 2,655 65,100
2010/10/20 2,670 2,678 2,637 2,645 123,200
2010/10/19 2,670 2,713 2,664 2,710 166,700
2010/10/18 2,576 2,670 2,576 2,660 121,000
2010/10/15 2,520 2,580 2,520 2,575 143,000
2010/10/14 2,500 2,537 2,476 2,493 197,600
2010/10/13 2,408 2,455 2,408 2,449 44,500
2010/10/12 2,451 2,516 2,368 2,380 115,200
2010/10/08 2,452 2,465 2,430 2,445 37,600
2010/10/07 2,361 2,464 2,360 2,451 73,900
2010/10/06 2,462 2,463 2,387 2,389 73,200
2010/10/05 2,400 2,466 2,381 2,461 195,400
2010/10/04 2,365 2,376 2,323 2,370 42,200
2010/10/01 2,327 2,383 2,327 2,382 76,800
2010/09/30 2,317 2,337 2,274 2,334 47,200
2010/09/29 2,254 2,320 2,254 2,316 55,400
2010/09/28 2,180 2,268 2,180 2,257 87,300
2010/09/27 2,185 2,197 2,170 2,195 45,400
2010/09/24 2,200 2,217 2,191 2,200 45,300
2010/09/22 2,221 2,233 2,202 2,216 37,800
2010/09/21 2,246 2,262 2,213 2,236 71,400
2010/09/17 2,238 2,290 2,215 2,251 68,200
2010/09/16 2,280 2,281 2,207 2,213 88,100
2010/09/15 2,300 2,333 2,284 2,295 56,400
2010/09/14 2,379 2,379 2,314 2,335 54,900
2010/09/13 2,370 2,393 2,363 2,379 16,900
2010/09/10 2,375 2,394 2,363 2,370 52,600
2010/09/09 2,379 2,405 2,354 2,385 85,600
2010/09/08 2,301 2,384 2,277 2,378 105,100
2010/09/07 2,319 2,319 2,285 2,300 73,400
2010/09/06 2,333 2,345 2,317 2,328 62,200
2010/09/03 2,350 2,358 2,332 2,333 41,200
2010/09/02 2,384 2,384 2,348 2,365 42,800
2010/09/01 2,383 2,392 2,349 2,360 63,900
2010/08/31 2,360 2,385 2,321 2,385 67,100
2010/08/30 2,332 2,385 2,328 2,360 36,800
2010/08/27 2,300 2,341 2,300 2,337 56,500
2010/08/26 2,325 2,356 2,284 2,290 130,000
2010/08/25 2,300 2,367 2,300 2,324 81,000
2010/08/24 2,410 2,416 2,320 2,332 134,600
2010/08/23 2,300 2,415 2,296 2,410 111,900
2010/08/20 2,310 2,328 2,293 2,306 63,200
2010/08/19 2,304 2,338 2,294 2,325 60,200
2010/08/18 2,298 2,314 2,275 2,304 87,900
2010/08/17 2,255 2,295 2,252 2,287 99,000
2010/08/16 2,164 2,264 2,160 2,246 96,200
2010/08/13 2,100 2,177 2,094 2,168 87,800
2010/08/12 2,110 2,130 2,108 2,119 56,300
2010/08/11 2,150 2,157 2,123 2,140 80,100
2010/08/10 2,177 2,179 2,160 2,167 83,900
2010/08/09 2,190 2,194 2,181 2,184 73,700
2010/08/06 2,200 2,210 2,187 2,199 61,600
2010/08/05 2,215 2,220 2,205 2,213 43,700
2010/08/04 2,210 2,222 2,204 2,219 46,800
2010/08/03 2,200 2,224 2,200 2,217 49,400
2010/08/02 2,176 2,209 2,174 2,193 37,700
2010/07/30 2,181 2,181 2,165 2,178 46,900
2010/07/29 2,175 2,201 2,164 2,182 61,800
2010/07/28 2,180 2,205 2,180 2,195 60,600
2010/07/27 2,145 2,169 2,135 2,165 77,500
2010/07/26 2,146 2,152 2,135 2,141 58,600
2010/07/23 2,108 2,146 2,108 2,135 88,100
2010/07/22 2,050 2,111 2,050 2,108 65,300
2010/07/21 2,102 2,102 2,057 2,071 61,700
2010/07/20 2,130 2,138 2,096 2,097 73,000
2010/07/16 2,093 2,147 2,082 2,127 78,500
2010/07/15 2,074 2,142 2,072 2,099 91,400
2010/07/14 1,990 2,127 1,990 2,106 247,100
2010/07/13 1,880 1,991 1,880 1,984 211,800
2010/07/12 1,913 1,941 1,908 1,933 60,900
2010/07/09 1,901 1,910 1,898 1,905 50,600
2010/07/08 1,912 1,924 1,890 1,899 50,900
2010/07/07 1,915 1,920 1,893 1,900 51,800
2010/07/06 1,902 1,928 1,902 1,920 47,200
2010/07/05 1,881 1,928 1,881 1,919 49,700
2010/07/02 1,895 1,900 1,879 1,891 47,600
2010/07/01 1,902 1,904 1,892 1,897 35,600
2010/06/30 1,940 1,943 1,905 1,917 45,200
2010/06/29 1,988 1,988 1,928 1,953 49,900
2010/06/28 1,988 1,990 1,969 1,984 60,600
2010/06/25 1,920 1,974 1,920 1,974 49,900
2010/06/24 1,895 1,953 1,888 1,948 61,400
2010/06/23 1,890 1,907 1,874 1,894 48,700
2010/06/22 1,904 1,910 1,891 1,904 37,000
2010/06/21 1,896 1,910 1,896 1,907 28,800
2010/06/18 1,910 1,920 1,886 1,898 58,500
2010/06/17 1,931 1,939 1,902 1,910 99,300
2010/06/16 1,945 1,963 1,945 1,953 48,800
2010/06/15 1,955 1,970 1,920 1,935 73,900
2010/06/14 1,927 1,980 1,926 1,979 44,900
2010/06/11 1,931 1,937 1,895 1,932 69,200
2010/06/10 1,880 1,895 1,861 1,876 54,600
2010/06/09 1,911 1,912 1,889 1,896 45,000
2010/06/08 1,913 1,922 1,897 1,919 65,100
2010/06/07 1,941 1,959 1,938 1,938 47,200
2010/06/04 1,975 2,010 1,965 2,001 59,900
2010/06/03 1,974 1,975 1,955 1,967 58,000
2010/06/02 1,920 1,949 1,917 1,934 44,600
2010/06/01 1,945 1,967 1,924 1,945 57,200
2010/05/31 1,878 1,974 1,865 1,971 101,400
2010/05/28 1,852 1,876 1,838 1,865 95,300
2010/05/27 1,833 1,860 1,809 1,828 90,400
2010/05/26 1,832 1,890 1,831 1,846 140,000
2010/05/25 1,832 1,850 1,820 1,833 98,800
2010/05/24 1,864 1,877 1,840 1,863 66,300
2010/05/21 1,863 1,886 1,844 1,862 101,100
2010/05/20 1,899 1,947 1,878 1,916 81,900
2010/05/19 1,955 1,966 1,915 1,930 83,200
2010/05/18 2,013 2,013 1,967 1,971 61,800
2010/05/17 2,010 2,022 2,000 2,003 86,400
2010/05/14 2,029 2,037 2,010 2,028 45,800
2010/05/13 2,025 2,035 2,020 2,026 67,800
2010/05/12 2,000 2,026 2,000 2,019 81,400
2010/05/11 2,005 2,027 1,986 2,005 91,900
2010/05/10 1,990 2,003 1,967 1,982 121,700
2010/05/07 1,964 2,005 1,946 2,002 162,500
2010/05/06 1,971 2,017 1,957 2,001 156,800
2010/04/30 1,979 1,988 1,972 1,980 86,300
2010/04/28 1,940 1,969 1,921 1,960 95,500
2010/04/27 1,987 1,987 1,951 1,959 74,000
2010/04/26 1,985 1,990 1,978 1,987 74,000
2010/04/23 1,982 1,989 1,961 1,982 82,000
2010/04/22 1,987 1,998 1,968 1,986 125,800
2010/04/21 1,947 1,969 1,946 1,961 112,500
2010/04/20 1,944 1,949 1,933 1,945 92,800
2010/04/19 1,955 1,966 1,928 1,943 105,000
2010/04/16 1,990 1,994 1,961 1,974 150,700
2010/04/15 1,996 2,000 1,989 1,991 130,200
2010/04/14 2,005 2,017 1,988 1,995 183,400
2010/04/13 2,050 2,058 2,001 2,004 274,100
2010/04/12 2,095 2,111 2,083 2,093 145,200
2010/04/09 2,026 2,072 2,026 2,057 91,000
2010/04/08 2,005 2,036 1,995 2,016 92,700
2010/04/07 2,029 2,034 2,006 2,014 55,100
2010/04/06 2,046 2,046 2,002 2,028 82,600
2010/04/05 2,027 2,044 2,015 2,040 90,700
2010/04/02 1,992 2,009 1,985 2,005 75,100
2010/04/01 2,016 2,036 1,978 1,989 129,300
2010/03/31 1,974 2,023 1,969 2,014 146,900
2010/03/30 1,917 1,963 1,917 1,961 153,300
2010/03/29 1,870 1,904 1,868 1,901 126,500
2010/03/26 1,870 1,870 1,834 1,865 79,700
2010/03/25 1,848 1,867 1,827 1,862 110,600
2010/03/24 1,810 1,845 1,801 1,839 137,300
2010/03/23 1,805 1,805 1,762 1,784 282,300
2010/03/19 1,841 1,842 1,812 1,816 206,000
2010/03/18 1,850 1,855 1,831 1,840 105,400
2010/03/17 1,851 1,871 1,843 1,853 85,100
2010/03/16 1,877 1,880 1,850 1,850 85,100
2010/03/15 1,900 1,910 1,883 1,895 89,400
2010/03/12 1,860 1,887 1,859 1,885 133,400
2010/03/11 1,866 1,868 1,835 1,845 154,600
2010/03/10 1,920 1,920 1,857 1,867 122,400
2010/03/09 1,935 1,950 1,917 1,919 72,100
2010/03/08 1,922 1,939 1,911 1,931 80,400
2010/03/05 1,897 1,906 1,884 1,904 61,800
2010/03/04 1,884 1,898 1,863 1,898 63,400
2010/03/03 1,841 1,897 1,841 1,893 78,600
2010/03/02 1,880 1,880 1,841 1,857 67,200
2010/03/01 1,907 1,922 1,855 1,863 89,800
2010/02/26 1,874 1,910 1,864 1,906 98,400
2010/02/25 1,841 1,879 1,838 1,879 60,500
2010/02/24 1,850 1,870 1,840 1,848 52,000
2010/02/23 1,870 1,878 1,862 1,864 55,200
2010/02/22 1,861 1,876 1,855 1,867 64,600
2010/02/19 1,889 1,889 1,841 1,850 99,800
2010/02/18 1,839 1,876 1,821 1,875 123,500
2010/02/17 1,814 1,827 1,810 1,813 39,400
2010/02/16 1,820 1,822 1,800 1,801 29,000
2010/02/15 1,828 1,837 1,790 1,804 62,900
2010/02/12 1,775 1,828 1,775 1,828 84,400
2010/02/10 1,840 1,843 1,777 1,782 144,200
2010/02/09 1,851 1,865 1,824 1,837 80,900
2010/02/08 1,865 1,878 1,850 1,860 77,300
2010/02/05 1,863 1,896 1,844 1,875 128,500
2010/02/04 1,880 1,911 1,867 1,903 241,300
2010/02/03 1,913 1,924 1,860 1,868 232,600
2010/02/02 1,930 1,940 1,887 1,908 169,000
2010/02/01 1,980 1,990 1,925 1,975 121,100
2010/01/29 1,991 2,019 1,967 1,991 97,800
2010/01/28 2,026 2,033 1,980 1,991 202,100
2010/01/27 2,050 2,050 2,019 2,026 101,900
2010/01/26 2,120 2,136 2,071 2,076 201,000
2010/01/25 2,167 2,200 2,160 2,186 49,400
2010/01/22 2,180 2,201 2,160 2,200 57,500
2010/01/21 2,205 2,220 2,182 2,195 68,300
2010/01/20 2,250 2,252 2,222 2,232 43,300
2010/01/19 2,235 2,252 2,233 2,242 56,400
2010/01/18 2,200 2,260 2,200 2,230 79,300
2010/01/15 2,221 2,229 2,190 2,205 108,500
2010/01/14 2,278 2,283 2,222 2,229 67,200
2010/01/13 2,310 2,316 2,240 2,251 80,800
2010/01/12 2,327 2,346 2,302 2,310 59,800
2010/01/08 2,272 2,330 2,266 2,329 79,600
2010/01/07 2,350 2,350 2,280 2,294 132,500
2010/01/06 2,430 2,433 2,380 2,392 128,600
2010/01/05 2,375 2,393 2,363 2,390 82,900
2010/01/04 2,340 2,389 2,336 2,371 79,400

このページの先頭へ