コスモ・バイオ(3386)の株価時系列情報
コスモ・バイオ(3386)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 | 453,000 | 456,000 | 443,000 | 450,000 | 658 |
| 2005/12/29 | 438,000 | 468,000 | 431,000 | 440,000 | 1,518 |
| 2005/12/28 | 417,000 | 425,000 | 405,000 | 423,000 | 566 |
| 2005/12/27 | 423,000 | 425,000 | 414,000 | 418,000 | 251 |
| 2005/12/26 | 414,000 | 421,000 | 414,000 | 421,000 | 175 |
| 2005/12/22 | 426,000 | 427,000 | 411,000 | 414,000 | 240 |
| 2005/12/21 | 450,000 | 457,000 | 422,000 | 425,000 | 940 |
| 2005/12/20 | 429,000 | 451,000 | 429,000 | 450,000 | 1,651 |
| 2005/12/19 | 410,000 | 427,000 | 410,000 | 423,000 | 1,026 |
| 2005/12/16 | 396,000 | 415,000 | 396,000 | 403,000 | 683 |
| 2005/12/15 | 395,000 | 402,000 | 392,000 | 397,000 | 428 |
| 2005/12/14 | 399,000 | 404,000 | 389,000 | 394,000 | 387 |
| 2005/12/13 | 383,000 | 403,000 | 383,000 | 395,000 | 1,031 |
| 2005/12/12 | 383,000 | 384,000 | 376,000 | 380,000 | 210 |
| 2005/12/09 | 375,000 | 384,000 | 373,000 | 378,000 | 163 |
| 2005/12/08 | 377,000 | 379,000 | 374,000 | 375,000 | 136 |
| 2005/12/07 | 377,000 | 382,000 | 376,000 | 377,000 | 153 |
| 2005/12/06 | 379,000 | 380,000 | 375,000 | 378,000 | 203 |
| 2005/12/05 | 381,000 | 383,000 | 378,000 | 380,000 | 228 |
| 2005/12/02 | 383,000 | 385,000 | 381,000 | 381,000 | 246 |
| 2005/12/01 | 382,000 | 392,000 | 380,000 | 383,000 | 201 |
| 2005/11/30 | 381,000 | 389,000 | 377,000 | 382,000 | 135 |
| 2005/11/29 | 382,000 | 383,000 | 377,000 | 383,000 | 214 |
| 2005/11/28 | 389,000 | 390,000 | 381,000 | 382,000 | 202 |
| 2005/11/25 | 392,000 | 393,000 | 387,000 | 390,000 | 232 |
| 2005/11/24 | 399,000 | 408,000 | 391,000 | 392,000 | 518 |
| 2005/11/22 | 386,000 | 395,000 | 385,000 | 394,000 | 257 |
| 2005/11/21 | 384,000 | 390,000 | 383,000 | 385,000 | 233 |
| 2005/11/18 | 388,000 | 391,000 | 380,000 | 388,000 | 318 |
| 2005/11/17 | 376,000 | 410,000 | 376,000 | 392,000 | 831 |
| 2005/11/16 | 387,000 | 388,000 | 372,000 | 375,000 | 507 |
| 2005/11/15 | 401,000 | 403,000 | 389,000 | 391,000 | 401 |
| 2005/11/14 | 406,000 | 417,000 | 400,000 | 402,000 | 796 |
| 2005/11/11 | 427,000 | 428,000 | 398,000 | 407,000 | 2,290 |
| 2005/11/10 | 394,000 | 471,000 | 394,000 | 420,000 | 8,168 |
| 2005/11/09 | 399,000 | 408,000 | 382,000 | 392,000 | 3,492 |
| 2005/11/08 | 367,000 | 370,000 | 365,000 | 367,000 | 127 |
| 2005/11/07 | 364,000 | 369,000 | 363,000 | 368,000 | 159 |
| 2005/11/04 | 369,000 | 370,000 | 364,000 | 364,000 | 208 |
| 2005/11/02 | 371,000 | 372,000 | 363,000 | 370,000 | 284 |
| 2005/11/01 | 365,000 | 381,000 | 362,000 | 372,000 | 417 |
| 2005/10/31 | 372,000 | 377,000 | 364,000 | 365,000 | 314 |
| 2005/10/28 | 378,000 | 378,000 | 369,000 | 372,000 | 209 |
| 2005/10/27 | 386,000 | 388,000 | 375,000 | 378,000 | 554 |
| 2005/10/26 | 373,000 | 384,000 | 367,000 | 379,000 | 634 |
| 2005/10/25 | 353,000 | 393,000 | 353,000 | 370,000 | 2,400 |
| 2005/10/24 | 365,000 | 366,000 | 349,000 | 353,000 | 695 |
| 2005/10/21 | 380,000 | 381,000 | 365,000 | 369,000 | 563 |
| 2005/10/20 | 388,000 | 388,000 | 374,000 | 380,000 | 547 |
| 2005/10/19 | 390,000 | 394,000 | 383,000 | 385,000 | 326 |
| 2005/10/18 | 394,000 | 408,000 | 386,000 | 390,000 | 672 |
| 2005/10/17 | 386,000 | 396,000 | 383,000 | 394,000 | 547 |
| 2005/10/14 | 394,000 | 400,000 | 377,000 | 385,000 | 820 |
| 2005/10/13 | 398,000 | 402,000 | 391,000 | 395,000 | 466 |
| 2005/10/12 | 414,000 | 419,000 | 401,000 | 402,000 | 598 |
| 2005/10/11 | 411,000 | 424,000 | 411,000 | 412,000 | 524 |
| 2005/10/07 | 412,000 | 433,000 | 404,000 | 411,000 | 1,720 |
| 2005/10/06 | 397,000 | 418,000 | 383,000 | 407,000 | 2,003 |
| 2005/10/05 | 424,000 | 425,000 | 401,000 | 402,000 | 1,572 |
| 2005/10/04 | 457,000 | 460,000 | 430,000 | 430,000 | 1,227 |
| 2005/10/03 | 445,000 | 464,000 | 434,000 | 450,000 | 2,343 |
| 2005/09/30 | 470,000 | 495,000 | 437,000 | 440,000 | 3,714 |
| 2005/09/29 | 564,000 | 573,000 | 450,000 | 460,000 | 11,177 |
| 2005/09/28 | 424,000 | 550,000 | 424,000 | 538,000 | 15,240 |
| 2005/09/27 | 485,000 | 549,000 | 395,000 | 406,000 | 20,569 |