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 |
---|---|---|---|---|---|
2011/12/30 | 3,980 | 3,980 | 3,935 | 3,975 | 12,500 |
2011/12/29 | 3,950 | 4,000 | 3,930 | 3,975 | 51,500 |
2011/12/28 | 3,835 | 3,860 | 3,835 | 3,845 | 2,800 |
2011/12/27 | 3,790 | 3,835 | 3,790 | 3,835 | 4,600 |
2011/12/26 | 3,825 | 3,830 | 3,780 | 3,785 | 9,900 |
2011/12/22 | 3,890 | 3,890 | 3,815 | 3,820 | 18,700 |
2011/12/21 | 3,830 | 3,885 | 3,810 | 3,885 | 17,400 |
2011/12/20 | 3,805 | 3,815 | 3,795 | 3,815 | 15,000 |
2011/12/19 | 3,855 | 3,860 | 3,795 | 3,805 | 10,800 |
2011/12/16 | 3,850 | 3,875 | 3,835 | 3,840 | 13,300 |
2011/12/15 | 3,850 | 3,850 | 3,820 | 3,835 | 12,300 |
2011/12/14 | 3,950 | 3,955 | 3,860 | 3,860 | 17,000 |
2011/12/13 | 3,900 | 3,960 | 3,890 | 3,945 | 20,900 |
2011/12/12 | 3,930 | 3,950 | 3,905 | 3,905 | 15,800 |
2011/12/09 | 3,960 | 3,960 | 3,880 | 3,890 | 30,900 |
2011/12/08 | 3,930 | 3,945 | 3,910 | 3,920 | 18,800 |
2011/12/07 | 3,870 | 3,915 | 3,855 | 3,905 | 28,200 |
2011/12/06 | 3,805 | 3,880 | 3,755 | 3,840 | 25,500 |
2011/12/05 | 3,740 | 3,810 | 3,740 | 3,800 | 19,200 |
2011/12/02 | 3,735 | 3,740 | 3,710 | 3,720 | 5,100 |
2011/12/01 | 3,785 | 3,785 | 3,710 | 3,715 | 18,800 |
2011/11/30 | 3,720 | 3,810 | 3,715 | 3,740 | 24,200 |
2011/11/29 | 3,650 | 3,715 | 3,620 | 3,715 | 14,400 |
2011/11/28 | 3,585 | 3,630 | 3,560 | 3,590 | 13,500 |
2011/11/25 | 3,635 | 3,670 | 3,610 | 3,610 | 11,600 |
2011/11/24 | 3,645 | 3,660 | 3,630 | 3,655 | 11,200 |
2011/11/22 | 3,690 | 3,705 | 3,650 | 3,690 | 20,000 |
2011/11/21 | 3,700 | 3,725 | 3,700 | 3,725 | 3,600 |
2011/11/18 | 3,660 | 3,695 | 3,655 | 3,690 | 15,100 |
2011/11/17 | 3,670 | 3,670 | 3,610 | 3,645 | 30,200 |
2011/11/16 | 3,740 | 3,755 | 3,595 | 3,610 | 14,800 |
2011/11/15 | 3,730 | 3,770 | 3,725 | 3,750 | 10,600 |
2011/11/14 | 3,745 | 3,765 | 3,700 | 3,730 | 17,100 |
2011/11/11 | 3,750 | 3,760 | 3,700 | 3,735 | 13,500 |
2011/11/10 | 3,735 | 3,775 | 3,710 | 3,710 | 10,900 |
2011/11/09 | 3,750 | 3,780 | 3,710 | 3,780 | 17,400 |
2011/11/08 | 3,750 | 3,775 | 3,690 | 3,695 | 14,600 |
2011/11/07 | 3,775 | 3,805 | 3,730 | 3,750 | 10,700 |
2011/11/04 | 3,685 | 3,825 | 3,655 | 3,820 | 35,200 |
2011/11/02 | 3,650 | 3,660 | 3,595 | 3,635 | 18,900 |
2011/11/01 | 3,615 | 3,655 | 3,610 | 3,655 | 21,300 |
2011/10/31 | 3,505 | 3,670 | 3,505 | 3,650 | 48,800 |
2011/10/28 | 3,585 | 3,600 | 3,450 | 3,490 | 68,100 |
2011/10/27 | 3,600 | 3,620 | 3,530 | 3,570 | 39,500 |
2011/10/26 | 3,600 | 3,660 | 3,595 | 3,620 | 26,100 |
2011/10/25 | 3,780 | 3,780 | 3,615 | 3,625 | 38,700 |
2011/10/24 | 3,800 | 3,815 | 3,725 | 3,775 | 32,400 |
2011/10/21 | 3,880 | 3,880 | 3,780 | 3,800 | 22,200 |
2011/10/20 | 3,860 | 3,885 | 3,830 | 3,875 | 14,200 |
2011/10/19 | 3,865 | 3,900 | 3,860 | 3,890 | 22,700 |
2011/10/18 | 3,840 | 3,870 | 3,820 | 3,860 | 22,700 |
2011/10/17 | 3,805 | 3,895 | 3,790 | 3,835 | 30,500 |
2011/10/14 | 3,855 | 3,865 | 3,765 | 3,765 | 26,500 |
2011/10/13 | 3,905 | 3,905 | 3,760 | 3,840 | 26,600 |
2011/10/12 | 3,855 | 3,860 | 3,815 | 3,840 | 20,300 |
2011/10/11 | 3,810 | 3,845 | 3,770 | 3,820 | 23,400 |
2011/10/07 | 3,850 | 3,865 | 3,775 | 3,775 | 24,800 |
2011/10/06 | 3,895 | 3,930 | 3,815 | 3,845 | 27,300 |
2011/10/05 | 3,990 | 3,990 | 3,885 | 3,885 | 23,400 |
2011/10/04 | 3,895 | 3,990 | 3,865 | 3,985 | 33,600 |
2011/10/03 | 3,970 | 3,970 | 3,850 | 3,900 | 23,700 |
2011/09/30 | 4,055 | 4,060 | 3,955 | 3,985 | 32,500 |
2011/09/29 | 3,920 | 4,045 | 3,920 | 4,040 | 39,600 |
2011/09/28 | 3,895 | 3,995 | 3,885 | 3,995 | 25,900 |
2011/09/27 | 3,750 | 3,860 | 3,750 | 3,855 | 21,600 |
2011/09/26 | 3,910 | 3,910 | 3,740 | 3,755 | 31,800 |
2011/09/22 | 3,970 | 3,970 | 3,905 | 3,945 | 20,100 |
2011/09/21 | 4,000 | 4,025 | 3,990 | 3,990 | 18,600 |
2011/09/20 | 3,935 | 4,020 | 3,935 | 3,990 | 27,000 |
2011/09/16 | 3,860 | 3,925 | 3,805 | 3,925 | 30,400 |
2011/09/15 | 3,845 | 3,865 | 3,790 | 3,835 | 43,000 |
2011/09/14 | 3,840 | 3,900 | 3,835 | 3,865 | 23,300 |
2011/09/13 | 3,900 | 3,910 | 3,820 | 3,885 | 19,800 |
2011/09/12 | 3,905 | 3,925 | 3,855 | 3,915 | 20,000 |
2011/09/09 | 3,970 | 4,000 | 3,925 | 3,950 | 46,500 |
2011/09/08 | 3,820 | 3,915 | 3,800 | 3,915 | 18,700 |
2011/09/07 | 3,810 | 3,815 | 3,765 | 3,815 | 20,400 |
2011/09/06 | 3,835 | 3,920 | 3,735 | 3,755 | 48,900 |
2011/09/05 | 3,740 | 3,830 | 3,740 | 3,820 | 16,300 |
2011/09/02 | 3,785 | 3,805 | 3,710 | 3,805 | 36,300 |
2011/09/01 | 3,835 | 3,860 | 3,785 | 3,800 | 38,900 |
2011/08/31 | 3,645 | 3,790 | 3,645 | 3,785 | 43,300 |
2011/08/30 | 3,605 | 3,690 | 3,550 | 3,640 | 64,700 |
2011/08/29 | 3,605 | 3,630 | 3,570 | 3,600 | 37,400 |
2011/08/26 | 3,640 | 3,655 | 3,575 | 3,595 | 65,300 |
2011/08/25 | 3,680 | 3,710 | 3,635 | 3,640 | 37,700 |
2011/08/24 | 3,750 | 3,780 | 3,660 | 3,680 | 85,000 |
2011/08/23 | 3,845 | 3,900 | 3,760 | 3,775 | 65,100 |
2011/08/22 | 3,955 | 3,980 | 3,870 | 3,870 | 71,400 |
2011/08/19 | 3,920 | 4,025 | 3,915 | 3,990 | 66,400 |
2011/08/18 | 3,875 | 4,000 | 3,855 | 3,965 | 72,000 |
2011/08/17 | 3,800 | 3,875 | 3,725 | 3,830 | 39,200 |
2011/08/16 | 3,725 | 3,875 | 3,725 | 3,820 | 73,600 |
2011/08/15 | 3,630 | 3,725 | 3,570 | 3,720 | 51,300 |
2011/08/12 | 3,615 | 3,640 | 3,575 | 3,640 | 31,700 |
2011/08/11 | 3,500 | 3,590 | 3,500 | 3,570 | 19,700 |
2011/08/10 | 3,525 | 3,545 | 3,500 | 3,520 | 27,600 |
2011/08/09 | 3,505 | 3,525 | 3,445 | 3,490 | 51,100 |
2011/08/08 | 3,600 | 3,600 | 3,560 | 3,575 | 86,900 |
2011/08/05 | 3,570 | 3,605 | 3,570 | 3,600 | 64,000 |
2011/08/04 | 3,590 | 3,610 | 3,580 | 3,610 | 38,000 |
2011/08/03 | 3,605 | 3,610 | 3,585 | 3,595 | 33,000 |
2011/08/02 | 3,595 | 3,610 | 3,590 | 3,605 | 22,200 |
2011/08/01 | 3,605 | 3,615 | 3,580 | 3,595 | 45,200 |
2011/07/29 | 3,585 | 3,610 | 3,575 | 3,590 | 39,800 |
2011/07/28 | 3,600 | 3,615 | 3,590 | 3,610 | 43,600 |
2011/07/27 | 3,605 | 3,610 | 3,575 | 3,590 | 28,400 |
2011/07/26 | 3,600 | 3,630 | 3,600 | 3,605 | 33,200 |
2011/07/25 | 3,550 | 3,610 | 3,550 | 3,595 | 26,500 |
2011/07/22 | 3,605 | 3,620 | 3,595 | 3,595 | 13,200 |
2011/07/21 | 3,580 | 3,605 | 3,580 | 3,600 | 35,300 |
2011/07/20 | 3,635 | 3,635 | 3,570 | 3,595 | 58,300 |
2011/07/19 | 3,620 | 3,655 | 3,575 | 3,600 | 64,100 |
2011/07/15 | 3,530 | 3,665 | 3,530 | 3,635 | 89,400 |
2011/07/14 | 3,540 | 3,545 | 3,525 | 3,530 | 36,700 |
2011/07/13 | 3,500 | 3,535 | 3,500 | 3,525 | 20,100 |
2011/07/12 | 3,490 | 3,505 | 3,490 | 3,500 | 20,400 |
2011/07/11 | 3,500 | 3,515 | 3,495 | 3,505 | 24,000 |
2011/07/08 | 3,500 | 3,510 | 3,480 | 3,500 | 45,300 |
2011/07/07 | 3,475 | 3,485 | 3,470 | 3,480 | 37,400 |
2011/07/06 | 3,445 | 3,470 | 3,430 | 3,470 | 50,700 |
2011/07/05 | 3,430 | 3,465 | 3,415 | 3,450 | 40,000 |
2011/07/04 | 3,400 | 3,425 | 3,395 | 3,425 | 81,000 |
2011/07/01 | 3,360 | 3,415 | 3,355 | 3,405 | 119,800 |
2011/06/30 | 3,400 | 3,410 | 3,370 | 3,395 | 79,700 |
2011/06/29 | 3,310 | 3,345 | 3,300 | 3,325 | 24,500 |
2011/06/28 | 3,255 | 3,310 | 3,235 | 3,300 | 29,900 |
2011/06/27 | 3,255 | 3,300 | 3,225 | 3,280 | 21,300 |
2011/06/24 | 3,240 | 3,280 | 3,230 | 3,230 | 20,700 |
2011/06/23 | 3,150 | 3,245 | 3,135 | 3,240 | 22,100 |
2011/06/22 | 3,140 | 3,175 | 3,140 | 3,155 | 26,000 |
2011/06/21 | 3,145 | 3,160 | 3,100 | 3,140 | 34,700 |
2011/06/20 | 3,185 | 3,210 | 3,150 | 3,150 | 27,600 |
2011/06/17 | 3,265 | 3,265 | 3,185 | 3,185 | 18,600 |
2011/06/16 | 3,305 | 3,310 | 3,250 | 3,260 | 22,700 |
2011/06/15 | 3,350 | 3,350 | 3,325 | 3,335 | 16,200 |
2011/06/14 | 3,360 | 3,400 | 3,350 | 3,375 | 18,900 |
2011/06/13 | 3,285 | 3,345 | 3,255 | 3,345 | 26,300 |
2011/06/10 | 3,290 | 3,310 | 3,265 | 3,280 | 27,400 |
2011/06/09 | 3,290 | 3,290 | 3,250 | 3,260 | 15,100 |
2011/06/08 | 3,260 | 3,315 | 3,260 | 3,290 | 24,800 |
2011/06/07 | 3,215 | 3,290 | 3,185 | 3,280 | 19,700 |
2011/06/06 | 3,205 | 3,220 | 3,150 | 3,220 | 21,100 |
2011/06/03 | 3,295 | 3,295 | 3,190 | 3,200 | 50,800 |
2011/06/02 | 3,295 | 3,350 | 3,280 | 3,335 | 22,700 |
2011/06/01 | 3,395 | 3,395 | 3,360 | 3,365 | 34,900 |
2011/05/31 | 3,370 | 3,385 | 3,360 | 3,385 | 19,500 |
2011/05/30 | 3,320 | 3,375 | 3,285 | 3,370 | 15,700 |
2011/05/27 | 3,270 | 3,390 | 3,250 | 3,335 | 42,500 |
2011/05/26 | 3,280 | 3,280 | 3,260 | 3,260 | 30,100 |
2011/05/25 | 3,290 | 3,290 | 3,265 | 3,275 | 17,800 |
2011/05/24 | 3,280 | 3,290 | 3,270 | 3,290 | 39,000 |
2011/05/23 | 3,295 | 3,295 | 3,260 | 3,280 | 21,300 |
2011/05/20 | 3,325 | 3,325 | 3,285 | 3,285 | 31,700 |
2011/05/19 | 3,350 | 3,350 | 3,315 | 3,320 | 26,100 |
2011/05/18 | 3,265 | 3,375 | 3,265 | 3,355 | 73,400 |
2011/05/17 | 3,250 | 3,250 | 3,230 | 3,230 | 29,500 |
2011/05/16 | 3,260 | 3,280 | 3,250 | 3,250 | 25,600 |
2011/05/13 | 3,340 | 3,340 | 3,260 | 3,300 | 40,000 |
2011/05/12 | 3,360 | 3,375 | 3,325 | 3,330 | 57,400 |
2011/05/11 | 3,380 | 3,390 | 3,355 | 3,360 | 44,500 |
2011/05/10 | 3,425 | 3,450 | 3,385 | 3,390 | 38,000 |
2011/05/09 | 3,460 | 3,460 | 3,395 | 3,415 | 47,700 |
2011/05/06 | 3,520 | 3,555 | 3,475 | 3,480 | 80,800 |
2011/05/02 | 3,585 | 3,630 | 3,585 | 3,620 | 23,700 |
2011/04/28 | 3,585 | 3,595 | 3,510 | 3,580 | 44,700 |
2011/04/27 | 3,560 | 3,570 | 3,545 | 3,565 | 17,500 |
2011/04/26 | 3,575 | 3,575 | 3,545 | 3,550 | 20,900 |
2011/04/25 | 3,570 | 3,575 | 3,550 | 3,565 | 17,900 |
2011/04/22 | 3,540 | 3,585 | 3,520 | 3,555 | 20,100 |
2011/04/21 | 3,550 | 3,560 | 3,520 | 3,550 | 31,900 |
2011/04/20 | 3,540 | 3,570 | 3,535 | 3,545 | 26,200 |
2011/04/19 | 3,550 | 3,560 | 3,510 | 3,540 | 24,100 |
2011/04/18 | 3,585 | 3,630 | 3,545 | 3,555 | 42,700 |
2011/04/15 | 3,620 | 3,625 | 3,570 | 3,585 | 62,500 |
2011/04/14 | 3,640 | 3,645 | 3,550 | 3,595 | 114,400 |
2011/04/13 | 3,480 | 3,595 | 3,475 | 3,550 | 60,600 |
2011/04/12 | 3,485 | 3,490 | 3,450 | 3,465 | 31,500 |
2011/04/11 | 3,390 | 3,495 | 3,390 | 3,480 | 39,700 |
2011/04/08 | 3,300 | 3,430 | 3,300 | 3,380 | 30,000 |
2011/04/07 | 3,375 | 3,420 | 3,350 | 3,360 | 19,300 |
2011/04/06 | 3,425 | 3,435 | 3,370 | 3,410 | 16,900 |
2011/04/05 | 3,420 | 3,430 | 3,370 | 3,425 | 27,100 |
2011/04/04 | 3,440 | 3,440 | 3,375 | 3,380 | 15,700 |
2011/04/01 | 3,470 | 3,480 | 3,385 | 3,385 | 31,300 |
2011/03/31 | 3,465 | 3,485 | 3,420 | 3,465 | 35,300 |
2011/03/30 | 3,365 | 3,490 | 3,325 | 3,485 | 34,800 |
2011/03/29 | 3,390 | 3,410 | 3,275 | 3,320 | 29,600 |
2011/03/28 | 3,355 | 3,380 | 3,280 | 3,380 | 23,700 |
2011/03/25 | 3,405 | 3,430 | 3,350 | 3,355 | 31,500 |
2011/03/24 | 3,345 | 3,485 | 3,320 | 3,450 | 76,500 |
2011/03/23 | 3,265 | 3,330 | 3,175 | 3,300 | 39,300 |
2011/03/22 | 3,125 | 3,275 | 3,110 | 3,195 | 40,600 |
2011/03/18 | 3,060 | 3,130 | 3,040 | 3,055 | 54,600 |
2011/03/17 | 3,015 | 3,120 | 2,850 | 3,065 | 76,600 |
2011/03/16 | 2,830 | 3,140 | 2,830 | 3,085 | 76,000 |
2011/03/15 | 2,845 | 2,925 | 2,712 | 2,780 | 85,300 |
2011/03/14 | 2,990 | 3,120 | 2,800 | 2,845 | 90,000 |
2011/03/11 | 3,170 | 3,170 | 3,120 | 3,130 | 60,600 |
2011/03/10 | 3,335 | 3,335 | 3,210 | 3,210 | 44,600 |
2011/03/09 | 3,340 | 3,340 | 3,315 | 3,315 | 31,400 |
2011/03/08 | 3,350 | 3,375 | 3,320 | 3,350 | 18,100 |
2011/03/07 | 3,410 | 3,415 | 3,360 | 3,365 | 19,300 |
2011/03/04 | 3,460 | 3,465 | 3,405 | 3,415 | 19,700 |
2011/03/03 | 3,490 | 3,490 | 3,410 | 3,425 | 34,900 |
2011/03/02 | 3,455 | 3,520 | 3,455 | 3,490 | 23,000 |
2011/03/01 | 3,460 | 3,510 | 3,450 | 3,480 | 30,000 |
2011/02/28 | 3,415 | 3,480 | 3,395 | 3,445 | 25,700 |
2011/02/25 | 3,415 | 3,430 | 3,370 | 3,415 | 24,700 |
2011/02/24 | 3,570 | 3,570 | 3,400 | 3,415 | 70,500 |
2011/02/23 | 3,505 | 3,630 | 3,480 | 3,590 | 72,200 |
2011/02/22 | 3,540 | 3,540 | 3,430 | 3,480 | 27,800 |
2011/02/21 | 3,525 | 3,525 | 3,470 | 3,520 | 14,700 |
2011/02/18 | 3,500 | 3,535 | 3,465 | 3,500 | 54,600 |
2011/02/17 | 3,395 | 3,460 | 3,390 | 3,440 | 33,700 |
2011/02/16 | 3,375 | 3,430 | 3,350 | 3,385 | 43,000 |
2011/02/15 | 3,280 | 3,395 | 3,270 | 3,375 | 43,600 |
2011/02/14 | 3,285 | 3,285 | 3,235 | 3,255 | 52,400 |
2011/02/10 | 3,330 | 3,330 | 3,290 | 3,310 | 29,400 |
2011/02/09 | 3,380 | 3,400 | 3,350 | 3,355 | 20,300 |
2011/02/08 | 3,380 | 3,410 | 3,370 | 3,375 | 41,000 |
2011/02/07 | 3,345 | 3,375 | 3,330 | 3,370 | 19,100 |
2011/02/04 | 3,355 | 3,370 | 3,325 | 3,350 | 24,300 |
2011/02/03 | 3,330 | 3,365 | 3,310 | 3,350 | 20,400 |
2011/02/02 | 3,320 | 3,350 | 3,315 | 3,340 | 34,500 |
2011/02/01 | 3,350 | 3,350 | 3,290 | 3,325 | 58,000 |
2011/01/31 | 3,235 | 3,335 | 3,230 | 3,300 | 108,100 |
2011/01/28 | 3,170 | 3,235 | 3,150 | 3,220 | 89,200 |
2011/01/27 | 3,165 | 3,170 | 3,110 | 3,145 | 30,800 |
2011/01/26 | 3,165 | 3,175 | 3,100 | 3,120 | 37,400 |
2011/01/25 | 3,125 | 3,175 | 3,120 | 3,165 | 57,500 |
2011/01/24 | 3,075 | 3,120 | 3,075 | 3,120 | 32,100 |
2011/01/21 | 3,055 | 3,075 | 3,050 | 3,065 | 48,800 |
2011/01/20 | 3,105 | 3,120 | 3,060 | 3,070 | 24,800 |
2011/01/19 | 3,050 | 3,125 | 3,050 | 3,120 | 39,100 |
2011/01/18 | 3,095 | 3,095 | 3,025 | 3,060 | 75,400 |
2011/01/17 | 3,160 | 3,175 | 3,100 | 3,110 | 77,000 |
2011/01/14 | 3,170 | 3,220 | 3,115 | 3,195 | 93,200 |
2011/01/13 | 3,165 | 3,180 | 3,000 | 3,165 | 211,700 |
2011/01/12 | 3,330 | 3,465 | 3,230 | 3,235 | 171,500 |
2011/01/11 | 3,260 | 3,275 | 3,215 | 3,275 | 80,500 |
2011/01/07 | 3,250 | 3,250 | 3,150 | 3,175 | 69,100 |
2011/01/06 | 3,230 | 3,255 | 3,230 | 3,250 | 21,800 |
2011/01/05 | 3,185 | 3,235 | 3,180 | 3,230 | 45,300 |
2011/01/04 | 3,140 | 3,195 | 3,140 | 3,185 | 31,500 |