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 |
|---|---|---|---|---|---|
| 2017/12/29 | 23,500 | 23,600 | 23,340 | 23,530 | 44,300 |
| 2017/12/28 | 23,650 | 23,710 | 23,460 | 23,500 | 37,500 |
| 2017/12/27 | 23,650 | 23,760 | 23,580 | 23,650 | 31,300 |
| 2017/12/26 | 23,760 | 23,860 | 23,630 | 23,630 | 45,400 |
| 2017/12/25 | 23,900 | 24,070 | 23,790 | 23,800 | 26,800 |
| 2017/12/22 | 24,000 | 24,090 | 23,930 | 23,950 | 88,100 |
| 2017/12/21 | 23,780 | 24,140 | 23,500 | 24,110 | 109,500 |
| 2017/12/20 | 23,830 | 24,030 | 23,650 | 23,830 | 61,400 |
| 2017/12/19 | 24,020 | 24,020 | 23,760 | 23,880 | 71,700 |
| 2017/12/18 | 24,100 | 24,100 | 23,750 | 23,910 | 107,600 |
| 2017/12/15 | 24,330 | 24,370 | 24,030 | 24,240 | 89,700 |
| 2017/12/14 | 24,910 | 24,920 | 24,360 | 24,370 | 72,100 |
| 2017/12/13 | 25,000 | 25,020 | 24,770 | 24,840 | 48,900 |
| 2017/12/12 | 25,070 | 25,090 | 24,770 | 24,900 | 64,100 |
| 2017/12/11 | 25,470 | 25,470 | 24,750 | 24,990 | 95,800 |
| 2017/12/08 | 25,110 | 25,500 | 25,110 | 25,360 | 150,800 |
| 2017/12/07 | 25,600 | 25,680 | 25,490 | 25,610 | 84,300 |
| 2017/12/06 | 25,690 | 25,890 | 25,520 | 25,560 | 121,800 |
| 2017/12/05 | 25,300 | 25,500 | 25,200 | 25,480 | 34,800 |
| 2017/12/04 | 25,590 | 25,760 | 25,330 | 25,330 | 60,500 |
| 2017/12/01 | 25,350 | 25,670 | 25,250 | 25,640 | 107,400 |
| 2017/11/30 | 25,350 | 25,360 | 25,180 | 25,270 | 74,000 |
| 2017/11/29 | 24,960 | 25,420 | 24,850 | 25,360 | 76,500 |
| 2017/11/28 | 24,680 | 24,930 | 24,630 | 24,830 | 98,900 |
| 2017/11/27 | 25,000 | 25,000 | 24,540 | 24,600 | 253,100 |
| 2017/11/24 | 24,900 | 24,970 | 24,610 | 24,700 | 149,500 |
| 2017/11/22 | 25,040 | 25,100 | 23,960 | 24,060 | 204,000 |
| 2017/11/21 | 25,070 | 25,080 | 24,820 | 24,950 | 122,400 |
| 2017/11/20 | 24,750 | 25,090 | 24,350 | 25,020 | 103,000 |
| 2017/11/17 | 24,430 | 24,780 | 24,290 | 24,750 | 120,700 |
| 2017/11/16 | 23,620 | 24,410 | 23,510 | 24,280 | 137,700 |
| 2017/11/15 | 23,590 | 23,750 | 23,470 | 23,680 | 130,000 |
| 2017/11/14 | 23,760 | 23,840 | 23,510 | 23,580 | 67,600 |
| 2017/11/13 | 23,790 | 23,800 | 23,550 | 23,730 | 47,800 |
| 2017/11/10 | 23,370 | 23,760 | 23,370 | 23,740 | 56,000 |
| 2017/11/09 | 23,540 | 23,720 | 23,410 | 23,620 | 73,300 |
| 2017/11/08 | 23,770 | 23,770 | 23,520 | 23,540 | 39,700 |
| 2017/11/07 | 23,510 | 23,770 | 23,350 | 23,700 | 57,100 |
| 2017/11/06 | 23,630 | 23,780 | 23,500 | 23,560 | 54,400 |
| 2017/11/02 | 23,970 | 23,970 | 23,600 | 23,610 | 75,400 |
| 2017/11/01 | 23,720 | 23,980 | 23,510 | 23,850 | 116,600 |
| 2017/10/31 | 23,690 | 23,690 | 23,340 | 23,590 | 85,200 |
| 2017/10/30 | 23,400 | 23,790 | 23,120 | 23,730 | 160,800 |
| 2017/10/27 | 23,250 | 23,420 | 23,060 | 23,400 | 90,400 |
| 2017/10/26 | 23,220 | 23,390 | 23,110 | 23,130 | 78,200 |
| 2017/10/25 | 23,810 | 23,810 | 23,130 | 23,220 | 140,600 |
| 2017/10/24 | 23,800 | 23,980 | 23,690 | 23,810 | 72,800 |
| 2017/10/23 | 24,020 | 24,020 | 23,660 | 23,780 | 102,400 |
| 2017/10/20 | 23,790 | 24,050 | 23,770 | 23,890 | 85,500 |
| 2017/10/19 | 24,170 | 24,220 | 23,820 | 24,020 | 115,700 |
| 2017/10/18 | 24,620 | 24,700 | 24,130 | 24,150 | 99,700 |
| 2017/10/17 | 25,160 | 25,160 | 24,690 | 24,730 | 81,400 |
| 2017/10/16 | 24,510 | 25,560 | 24,500 | 25,180 | 189,400 |
| 2017/10/13 | 23,340 | 24,470 | 22,870 | 24,360 | 311,500 |
| 2017/10/12 | 25,300 | 25,340 | 24,980 | 25,090 | 74,900 |
| 2017/10/11 | 24,950 | 25,100 | 24,860 | 25,060 | 50,900 |
| 2017/10/10 | 24,960 | 25,240 | 24,920 | 24,970 | 54,200 |
| 2017/10/06 | 24,680 | 25,010 | 24,580 | 24,960 | 71,700 |
| 2017/10/05 | 24,740 | 24,960 | 24,650 | 24,680 | 45,000 |
| 2017/10/04 | 24,660 | 24,860 | 24,660 | 24,710 | 52,500 |
| 2017/10/03 | 24,980 | 25,080 | 24,490 | 24,580 | 67,900 |
| 2017/10/02 | 25,220 | 25,230 | 24,690 | 24,780 | 68,400 |
| 2017/09/29 | 25,200 | 25,200 | 24,790 | 25,120 | 61,500 |
| 2017/09/28 | 25,450 | 25,450 | 25,040 | 25,270 | 40,500 |
| 2017/09/27 | 25,300 | 25,360 | 25,090 | 25,230 | 30,800 |
| 2017/09/26 | 25,250 | 25,420 | 25,090 | 25,330 | 59,900 |
| 2017/09/25 | 25,680 | 25,720 | 25,330 | 25,410 | 45,200 |
| 2017/09/22 | 25,620 | 25,720 | 25,330 | 25,350 | 47,000 |
| 2017/09/21 | 26,000 | 26,150 | 25,660 | 25,730 | 39,500 |
| 2017/09/20 | 26,190 | 26,360 | 26,010 | 26,070 | 36,900 |
| 2017/09/19 | 26,290 | 26,390 | 26,070 | 26,190 | 74,400 |
| 2017/09/15 | 26,470 | 26,780 | 25,840 | 26,300 | 82,300 |
| 2017/09/14 | 25,650 | 26,170 | 25,650 | 25,970 | 42,300 |
| 2017/09/13 | 25,420 | 25,840 | 25,290 | 25,740 | 42,000 |
| 2017/09/12 | 25,500 | 25,500 | 25,160 | 25,270 | 32,400 |
| 2017/09/11 | 25,200 | 25,490 | 25,140 | 25,370 | 48,300 |
| 2017/09/08 | 25,190 | 25,300 | 24,860 | 25,000 | 84,900 |
| 2017/09/07 | 25,230 | 25,560 | 25,030 | 25,250 | 76,600 |
| 2017/09/06 | 24,490 | 25,290 | 24,320 | 25,220 | 49,700 |
| 2017/09/05 | 25,100 | 25,100 | 24,590 | 24,600 | 46,000 |
| 2017/09/04 | 25,120 | 25,130 | 24,660 | 24,880 | 51,500 |
| 2017/09/01 | 25,300 | 25,410 | 24,930 | 25,120 | 47,100 |
| 2017/08/31 | 24,940 | 25,150 | 24,750 | 24,930 | 54,900 |
| 2017/08/30 | 24,220 | 24,840 | 24,120 | 24,780 | 97,000 |
| 2017/08/29 | 23,520 | 23,970 | 23,520 | 23,900 | 30,100 |
| 2017/08/28 | 23,780 | 23,920 | 23,720 | 23,830 | 28,900 |
| 2017/08/25 | 23,760 | 23,890 | 23,610 | 23,800 | 38,600 |
| 2017/08/24 | 23,920 | 24,060 | 23,720 | 23,760 | 40,200 |
| 2017/08/23 | 24,200 | 24,200 | 23,940 | 24,000 | 41,100 |
| 2017/08/22 | 24,480 | 24,530 | 24,140 | 24,210 | 40,300 |
| 2017/08/21 | 24,350 | 24,380 | 24,030 | 24,130 | 32,000 |
| 2017/08/18 | 24,200 | 24,330 | 23,940 | 24,120 | 46,900 |
| 2017/08/17 | 24,210 | 24,470 | 24,210 | 24,370 | 51,400 |
| 2017/08/16 | 24,650 | 24,670 | 24,050 | 24,210 | 77,600 |
| 2017/08/15 | 24,220 | 24,640 | 24,160 | 24,550 | 62,200 |
| 2017/08/14 | 24,320 | 24,490 | 24,050 | 24,160 | 71,400 |
| 2017/08/10 | 23,860 | 24,280 | 23,860 | 24,270 | 58,800 |
| 2017/08/09 | 23,860 | 23,890 | 23,570 | 23,840 | 45,400 |
| 2017/08/08 | 23,850 | 23,930 | 23,700 | 23,860 | 29,800 |
| 2017/08/07 | 23,870 | 23,930 | 23,620 | 23,740 | 55,400 |
| 2017/08/04 | 23,970 | 23,970 | 23,770 | 23,870 | 43,600 |
| 2017/08/03 | 23,800 | 24,050 | 23,780 | 24,000 | 73,700 |
| 2017/08/02 | 23,970 | 23,990 | 23,710 | 23,920 | 54,400 |
| 2017/08/01 | 23,490 | 23,870 | 23,430 | 23,770 | 45,600 |
| 2017/07/31 | 23,670 | 23,670 | 23,440 | 23,480 | 77,100 |
| 2017/07/28 | 23,800 | 23,960 | 23,630 | 23,790 | 52,500 |
| 2017/07/27 | 23,880 | 24,110 | 23,850 | 23,900 | 47,500 |
| 2017/07/26 | 24,360 | 24,360 | 23,750 | 23,780 | 109,700 |
| 2017/07/25 | 24,240 | 24,410 | 24,070 | 24,270 | 91,700 |
| 2017/07/24 | 24,090 | 24,280 | 23,940 | 24,260 | 129,100 |
| 2017/07/21 | 24,030 | 24,090 | 23,790 | 23,870 | 79,400 |
| 2017/07/20 | 23,640 | 24,200 | 23,640 | 24,150 | 139,100 |
| 2017/07/19 | 23,350 | 23,680 | 23,280 | 23,640 | 130,700 |
| 2017/07/18 | 23,200 | 23,250 | 22,970 | 23,190 | 85,500 |
| 2017/07/14 | 23,060 | 23,390 | 23,000 | 23,200 | 71,100 |
| 2017/07/13 | 23,100 | 23,360 | 23,030 | 23,100 | 94,700 |
| 2017/07/12 | 22,900 | 23,200 | 22,900 | 23,020 | 142,400 |
| 2017/07/11 | 21,900 | 23,250 | 21,900 | 23,050 | 298,600 |
| 2017/07/10 | 22,030 | 22,210 | 21,790 | 22,000 | 201,200 |
| 2017/07/07 | 21,720 | 22,010 | 21,560 | 21,560 | 280,500 |
| 2017/07/06 | 21,610 | 21,690 | 21,290 | 21,310 | 108,100 |
| 2017/07/05 | 21,620 | 21,700 | 21,470 | 21,670 | 92,500 |
| 2017/07/04 | 21,970 | 21,970 | 21,620 | 21,640 | 65,200 |
| 2017/07/03 | 22,000 | 22,020 | 21,850 | 21,870 | 73,900 |
| 2017/06/30 | 22,150 | 22,220 | 21,690 | 21,880 | 199,000 |
| 2017/06/29 | 22,820 | 22,830 | 22,490 | 22,560 | 78,400 |
| 2017/06/28 | 23,180 | 23,180 | 22,890 | 22,900 | 29,700 |
| 2017/06/27 | 23,300 | 23,320 | 23,070 | 23,180 | 37,500 |
| 2017/06/26 | 22,900 | 23,230 | 22,890 | 23,180 | 53,000 |
| 2017/06/23 | 23,060 | 23,140 | 22,900 | 22,940 | 42,100 |
| 2017/06/22 | 23,200 | 23,200 | 23,040 | 23,110 | 42,400 |
| 2017/06/21 | 23,230 | 23,380 | 23,140 | 23,200 | 58,900 |
| 2017/06/20 | 23,260 | 23,410 | 23,180 | 23,350 | 109,600 |
| 2017/06/19 | 23,220 | 23,470 | 23,170 | 23,170 | 101,700 |
| 2017/06/16 | 23,620 | 23,620 | 23,170 | 23,260 | 74,900 |
| 2017/06/15 | 23,350 | 23,600 | 23,280 | 23,460 | 51,700 |
| 2017/06/14 | 23,230 | 23,460 | 23,190 | 23,300 | 43,900 |
| 2017/06/13 | 23,130 | 23,400 | 23,100 | 23,230 | 34,900 |
| 2017/06/12 | 23,030 | 23,230 | 22,910 | 23,220 | 45,300 |
| 2017/06/09 | 23,530 | 23,550 | 23,250 | 23,290 | 59,500 |
| 2017/06/08 | 23,900 | 23,900 | 23,500 | 23,500 | 45,800 |
| 2017/06/07 | 23,870 | 23,870 | 23,650 | 23,760 | 44,100 |
| 2017/06/06 | 23,890 | 24,070 | 23,860 | 23,930 | 44,800 |
| 2017/06/05 | 23,510 | 24,120 | 23,500 | 24,080 | 58,200 |
| 2017/06/02 | 23,860 | 23,860 | 23,570 | 23,570 | 67,600 |
| 2017/06/01 | 23,390 | 23,910 | 23,390 | 23,890 | 76,300 |
| 2017/05/31 | 23,490 | 23,570 | 23,320 | 23,370 | 57,000 |
| 2017/05/30 | 23,260 | 23,450 | 23,180 | 23,420 | 63,600 |
| 2017/05/29 | 23,460 | 23,470 | 23,280 | 23,310 | 136,000 |
| 2017/05/26 | 23,530 | 23,680 | 23,380 | 23,460 | 228,400 |
| 2017/05/25 | 23,680 | 23,820 | 23,530 | 23,530 | 85,200 |
| 2017/05/24 | 23,850 | 23,910 | 23,600 | 23,680 | 65,900 |
| 2017/05/23 | 23,810 | 23,970 | 23,690 | 23,690 | 76,400 |
| 2017/05/22 | 23,590 | 23,780 | 23,540 | 23,620 | 52,300 |
| 2017/05/19 | 23,860 | 23,920 | 23,570 | 23,590 | 53,200 |
| 2017/05/18 | 23,800 | 24,000 | 23,780 | 23,930 | 59,600 |
| 2017/05/17 | 23,900 | 24,080 | 23,750 | 23,920 | 60,300 |
| 2017/05/16 | 23,820 | 24,180 | 23,820 | 24,130 | 68,000 |
| 2017/05/15 | 23,650 | 23,970 | 23,620 | 23,930 | 52,500 |
| 2017/05/12 | 23,440 | 23,740 | 23,430 | 23,700 | 47,300 |
| 2017/05/11 | 23,490 | 23,690 | 23,390 | 23,480 | 55,800 |
| 2017/05/10 | 23,400 | 23,530 | 23,360 | 23,470 | 64,900 |
| 2017/05/09 | 23,250 | 23,530 | 23,220 | 23,340 | 52,500 |
| 2017/05/08 | 22,990 | 23,390 | 22,980 | 23,330 | 106,300 |
| 2017/05/02 | 22,740 | 22,900 | 22,670 | 22,800 | 71,400 |
| 2017/05/01 | 22,730 | 22,740 | 22,530 | 22,670 | 40,500 |
| 2017/04/28 | 22,630 | 22,660 | 22,490 | 22,570 | 32,100 |
| 2017/04/27 | 22,380 | 22,670 | 22,350 | 22,630 | 61,500 |
| 2017/04/26 | 22,730 | 22,730 | 22,310 | 22,450 | 76,300 |
| 2017/04/25 | 22,920 | 23,010 | 22,520 | 22,630 | 85,600 |
| 2017/04/24 | 22,910 | 23,090 | 22,810 | 23,060 | 88,700 |
| 2017/04/21 | 22,910 | 23,030 | 22,700 | 23,020 | 86,300 |
| 2017/04/20 | 22,830 | 23,070 | 22,570 | 22,870 | 142,800 |
| 2017/04/19 | 22,520 | 22,750 | 22,400 | 22,560 | 56,800 |
| 2017/04/18 | 22,980 | 22,980 | 22,230 | 22,490 | 86,800 |
| 2017/04/17 | 22,310 | 22,740 | 22,210 | 22,660 | 67,600 |
| 2017/04/14 | 22,850 | 22,870 | 22,080 | 22,180 | 122,700 |
| 2017/04/13 | 22,840 | 23,340 | 22,800 | 22,950 | 172,500 |
| 2017/04/12 | 22,570 | 22,800 | 22,520 | 22,790 | 77,900 |
| 2017/04/11 | 22,570 | 22,850 | 22,520 | 22,770 | 47,100 |
| 2017/04/10 | 22,730 | 22,850 | 22,500 | 22,550 | 50,200 |
| 2017/04/07 | 22,590 | 22,740 | 22,280 | 22,650 | 61,500 |
| 2017/04/06 | 22,810 | 22,890 | 22,250 | 22,280 | 70,300 |
| 2017/04/05 | 22,520 | 22,910 | 22,360 | 22,780 | 79,100 |
| 2017/04/04 | 22,170 | 22,760 | 22,170 | 22,490 | 88,800 |
| 2017/04/03 | 21,990 | 22,340 | 21,870 | 22,260 | 104,100 |
| 2017/03/31 | 22,170 | 22,250 | 21,740 | 21,740 | 95,200 |
| 2017/03/30 | 22,200 | 22,270 | 21,620 | 21,670 | 58,500 |
| 2017/03/29 | 22,300 | 22,340 | 22,170 | 22,270 | 48,400 |
| 2017/03/28 | 21,910 | 22,150 | 21,900 | 22,120 | 52,700 |
| 2017/03/27 | 21,950 | 21,990 | 21,710 | 21,840 | 45,900 |
| 2017/03/24 | 21,870 | 22,250 | 21,870 | 22,140 | 42,200 |
| 2017/03/23 | 22,000 | 22,000 | 21,730 | 21,880 | 43,500 |
| 2017/03/22 | 22,000 | 22,280 | 21,950 | 22,030 | 42,100 |
| 2017/03/21 | 21,850 | 22,370 | 21,850 | 22,170 | 104,400 |
| 2017/03/17 | 21,590 | 21,770 | 21,530 | 21,680 | 41,300 |
| 2017/03/16 | 21,550 | 21,640 | 21,360 | 21,640 | 44,100 |
| 2017/03/15 | 21,700 | 21,740 | 21,550 | 21,560 | 28,600 |
| 2017/03/14 | 21,310 | 21,680 | 21,310 | 21,570 | 56,000 |
| 2017/03/13 | 21,380 | 21,550 | 21,250 | 21,300 | 52,600 |
| 2017/03/10 | 21,230 | 21,480 | 21,230 | 21,380 | 61,100 |
| 2017/03/09 | 21,420 | 21,520 | 21,350 | 21,360 | 29,800 |
| 2017/03/08 | 21,550 | 21,550 | 21,200 | 21,440 | 54,700 |
| 2017/03/07 | 21,420 | 21,600 | 21,400 | 21,560 | 29,500 |
| 2017/03/06 | 21,440 | 21,620 | 21,420 | 21,530 | 25,700 |
| 2017/03/03 | 21,820 | 21,940 | 21,490 | 21,580 | 28,400 |
| 2017/03/02 | 22,000 | 22,010 | 21,650 | 21,790 | 41,200 |
| 2017/03/01 | 21,550 | 21,820 | 21,450 | 21,820 | 41,100 |
| 2017/02/28 | 21,360 | 21,630 | 21,330 | 21,420 | 93,000 |
| 2017/02/27 | 20,980 | 21,400 | 20,810 | 21,360 | 75,100 |
| 2017/02/24 | 21,000 | 21,210 | 20,970 | 20,990 | 27,200 |
| 2017/02/23 | 21,160 | 21,220 | 21,000 | 21,170 | 33,100 |
| 2017/02/22 | 21,400 | 21,400 | 21,040 | 21,150 | 62,600 |
| 2017/02/21 | 21,350 | 21,590 | 21,320 | 21,460 | 59,800 |
| 2017/02/20 | 21,030 | 21,260 | 21,030 | 21,210 | 31,000 |
| 2017/02/17 | 21,210 | 21,320 | 20,950 | 21,270 | 26,000 |
| 2017/02/16 | 21,160 | 21,200 | 21,030 | 21,180 | 54,400 |
| 2017/02/15 | 21,130 | 21,240 | 20,990 | 21,020 | 39,100 |
| 2017/02/14 | 21,540 | 21,550 | 21,150 | 21,210 | 46,100 |
| 2017/02/13 | 21,440 | 21,580 | 21,270 | 21,540 | 48,300 |
| 2017/02/10 | 21,000 | 21,310 | 20,970 | 21,280 | 44,400 |
| 2017/02/09 | 20,900 | 21,000 | 20,840 | 20,960 | 40,400 |
| 2017/02/08 | 20,770 | 21,060 | 20,770 | 21,030 | 35,000 |
| 2017/02/07 | 20,900 | 21,010 | 20,650 | 20,920 | 60,600 |
| 2017/02/06 | 21,570 | 21,570 | 21,170 | 21,220 | 58,700 |
| 2017/02/03 | 20,850 | 21,440 | 20,760 | 21,210 | 122,000 |
| 2017/02/02 | 20,990 | 21,040 | 20,740 | 20,800 | 63,100 |
| 2017/02/01 | 20,980 | 21,100 | 20,710 | 21,080 | 62,600 |
| 2017/01/31 | 20,550 | 20,960 | 20,530 | 20,830 | 59,100 |
| 2017/01/30 | 20,820 | 20,870 | 20,600 | 20,820 | 39,600 |
| 2017/01/27 | 20,960 | 20,960 | 20,750 | 20,870 | 51,600 |
| 2017/01/26 | 20,770 | 20,950 | 20,560 | 20,930 | 63,200 |
| 2017/01/25 | 20,840 | 20,870 | 20,480 | 20,780 | 76,000 |
| 2017/01/24 | 20,680 | 20,910 | 20,620 | 20,790 | 28,900 |
| 2017/01/23 | 20,890 | 20,890 | 20,650 | 20,680 | 38,900 |
| 2017/01/20 | 21,020 | 21,040 | 20,760 | 21,000 | 60,000 |
| 2017/01/19 | 21,310 | 21,390 | 20,960 | 21,020 | 71,900 |
| 2017/01/18 | 21,320 | 21,500 | 21,030 | 21,300 | 85,000 |
| 2017/01/17 | 21,970 | 21,970 | 21,380 | 21,390 | 71,800 |
| 2017/01/16 | 22,220 | 22,360 | 21,830 | 21,950 | 151,900 |
| 2017/01/13 | 21,640 | 22,040 | 21,540 | 21,880 | 121,100 |
| 2017/01/12 | 22,710 | 22,800 | 21,360 | 21,940 | 238,500 |
| 2017/01/11 | 22,710 | 22,930 | 22,560 | 22,660 | 82,400 |
| 2017/01/10 | 22,710 | 22,930 | 22,280 | 22,510 | 103,100 |
| 2017/01/06 | 21,910 | 22,960 | 21,880 | 22,710 | 144,200 |
| 2017/01/05 | 21,970 | 21,970 | 21,710 | 21,770 | 50,200 |
| 2017/01/04 | 21,560 | 21,970 | 21,240 | 21,870 | 117,800 |