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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,176 | 1,192 | 1,146 | 1,153 | 33,000 |
| 2012/12/27 | 1,228 | 1,230 | 1,175 | 1,184 | 32,100 |
| 2012/12/26 | 1,203 | 1,233 | 1,181 | 1,203 | 37,300 |
| 2012/12/26 | 1 -> 100.00 分割 | ||||
| 2012/12/25 | 123,100 | 124,900 | 120,000 | 124,000 | 445 |
| 2012/12/21 | 125,000 | 129,000 | 122,100 | 124,000 | 676 |
| 2012/12/20 | 118,000 | 131,800 | 117,500 | 127,800 | 1,808 |
| 2012/12/19 | 119,400 | 119,500 | 115,400 | 117,000 | 536 |
| 2012/12/18 | 121,200 | 122,000 | 118,600 | 119,100 | 548 |
| 2012/12/17 | 128,000 | 128,400 | 120,100 | 121,200 | 771 |
| 2012/12/14 | 127,200 | 129,700 | 126,600 | 126,600 | 458 |
| 2012/12/13 | 130,100 | 131,400 | 125,700 | 126,700 | 567 |
| 2012/12/12 | 128,900 | 130,900 | 128,000 | 129,700 | 363 |
| 2012/12/11 | 134,000 | 134,000 | 128,200 | 131,000 | 890 |
| 2012/12/10 | 138,000 | 138,000 | 133,000 | 134,000 | 815 |
| 2012/12/07 | 135,900 | 138,500 | 133,800 | 137,700 | 1,274 |
| 2012/12/06 | 140,000 | 142,800 | 136,300 | 137,100 | 3,310 |
| 2012/12/05 | 128,600 | 139,600 | 126,800 | 137,300 | 2,635 |
| 2012/12/04 | 123,600 | 127,500 | 123,000 | 127,400 | 432 |
| 2012/12/03 | 129,500 | 129,500 | 123,600 | 124,700 | 979 |
| 2012/11/30 | 133,000 | 133,800 | 129,100 | 129,700 | 596 |
| 2012/11/29 | 131,300 | 132,400 | 128,000 | 131,300 | 658 |
| 2012/11/28 | 134,000 | 134,700 | 130,300 | 131,300 | 867 |
| 2012/11/27 | 134,800 | 136,800 | 131,100 | 133,500 | 1,770 |
| 2012/11/26 | 132,000 | 136,400 | 128,200 | 132,900 | 3,281 |
| 2012/11/22 | 121,000 | 129,300 | 120,300 | 128,500 | 1,923 |
| 2012/11/21 | 122,000 | 123,000 | 120,000 | 122,300 | 702 |
| 2012/11/20 | 126,000 | 126,500 | 119,100 | 120,100 | 1,087 |
| 2012/11/19 | 118,500 | 126,300 | 114,600 | 124,500 | 1,830 |
| 2012/11/16 | 118,500 | 120,800 | 116,700 | 116,900 | 648 |
| 2012/11/15 | 117,500 | 119,900 | 115,300 | 118,000 | 668 |
| 2012/11/14 | 119,000 | 120,400 | 116,100 | 116,300 | 526 |
| 2012/11/13 | 122,700 | 126,500 | 117,100 | 118,700 | 1,420 |
| 2012/11/12 | 116,100 | 126,300 | 114,200 | 122,500 | 2,392 |
| 2012/11/09 | 124,700 | 124,700 | 118,600 | 120,000 | 1,132 |
| 2012/11/08 | 128,900 | 128,900 | 124,200 | 125,600 | 715 |
| 2012/11/07 | 124,500 | 133,300 | 124,200 | 128,000 | 1,659 |
| 2012/11/06 | 124,500 | 133,900 | 123,000 | 128,200 | 3,568 |
| 2012/11/05 | 122,900 | 127,400 | 120,300 | 122,000 | 1,046 |
| 2012/11/02 | 126,700 | 128,000 | 123,100 | 125,000 | 1,415 |
| 2012/11/01 | 131,700 | 133,100 | 124,900 | 125,700 | 2,673 |
| 2012/10/31 | 121,700 | 135,500 | 121,700 | 133,500 | 5,772 |
| 2012/10/30 | 126,700 | 127,600 | 118,400 | 120,500 | 3,159 |
| 2012/10/29 | 130,000 | 131,000 | 123,000 | 124,000 | 2,262 |
| 2012/10/26 | 138,000 | 142,400 | 133,900 | 135,800 | 2,460 |
| 2012/10/25 | 135,900 | 142,500 | 132,300 | 133,100 | 2,588 |
| 2012/10/24 | 137,200 | 139,000 | 134,100 | 134,900 | 2,069 |
| 2012/10/23 | 139,900 | 146,000 | 136,100 | 140,200 | 6,489 |
| 2012/10/22 | 137,000 | 143,300 | 132,300 | 135,200 | 5,476 |
| 2012/10/19 | 144,900 | 147,000 | 131,200 | 134,300 | 7,334 |
| 2012/10/18 | 153,600 | 161,400 | 138,700 | 150,000 | 16,168 |
| 2012/10/17 | 190,500 | 202,500 | 153,500 | 153,500 | 11,682 |
| 2012/10/16 | 183,500 | 203,500 | 181,000 | 203,500 | 15,895 |
| 2012/10/15 | 145,000 | 163,500 | 140,000 | 163,500 | 14,291 |
| 2012/10/12 | 120,200 | 138,200 | 114,500 | 133,500 | 15,632 |
| 2012/10/11 | 91,700 | 108,200 | 89,000 | 108,200 | 10,042 |
| 2012/10/10 | 93,200 | 93,200 | 93,200 | 93,200 | 1,520 |
| 2012/10/09 | 78,200 | 78,200 | 78,200 | 78,200 | 76 |
| 2012/10/05 | 67,700 | 68,200 | 66,900 | 68,200 | 141 |
| 2012/10/04 | 68,000 | 68,000 | 66,600 | 66,900 | 85 |
| 2012/10/03 | 68,500 | 68,600 | 66,700 | 67,000 | 124 |
| 2012/10/02 | 71,500 | 71,500 | 67,500 | 68,500 | 132 |
| 2012/10/01 | 71,600 | 72,000 | 69,600 | 69,700 | 127 |
| 2012/09/28 | 68,600 | 70,400 | 67,100 | 70,400 | 131 |
| 2012/09/27 | 66,300 | 68,000 | 66,300 | 68,000 | 101 |
| 2012/09/26 | 67,500 | 68,000 | 66,900 | 67,400 | 98 |
| 2012/09/25 | 69,800 | 69,800 | 68,000 | 68,300 | 87 |
| 2012/09/24 | 70,000 | 70,600 | 69,400 | 69,800 | 66 |
| 2012/09/21 | 69,400 | 70,800 | 69,400 | 70,000 | 118 |
| 2012/09/20 | 69,500 | 71,900 | 68,600 | 69,200 | 241 |
| 2012/09/19 | 69,000 | 69,300 | 66,700 | 69,000 | 162 |
| 2012/09/18 | 65,300 | 66,600 | 65,200 | 66,600 | 99 |
| 2012/09/14 | 66,200 | 66,600 | 65,400 | 65,600 | 146 |
| 2012/09/13 | 65,600 | 66,200 | 65,200 | 65,600 | 87 |
| 2012/09/12 | 65,300 | 66,400 | 65,100 | 65,300 | 90 |
| 2012/09/11 | 66,600 | 67,900 | 65,900 | 66,000 | 59 |
| 2012/09/10 | 67,000 | 67,200 | 66,300 | 66,800 | 71 |
| 2012/09/07 | 65,700 | 67,000 | 65,000 | 66,800 | 92 |
| 2012/09/06 | 65,800 | 66,300 | 64,700 | 65,200 | 108 |
| 2012/09/05 | 66,000 | 66,500 | 65,200 | 65,600 | 135 |
| 2012/09/04 | 67,600 | 67,600 | 66,300 | 66,300 | 84 |
| 2012/09/03 | 68,800 | 68,800 | 67,700 | 67,800 | 86 |
| 2012/08/31 | 69,000 | 69,400 | 67,500 | 67,600 | 112 |
| 2012/08/30 | 72,300 | 72,400 | 68,100 | 69,400 | 274 |
| 2012/08/29 | 74,500 | 74,500 | 70,400 | 71,500 | 159 |
| 2012/08/28 | 75,000 | 75,300 | 73,100 | 73,400 | 230 |
| 2012/08/27 | 71,300 | 75,500 | 71,000 | 75,400 | 348 |
| 2012/08/24 | 71,200 | 71,900 | 69,000 | 71,200 | 95 |
| 2012/08/23 | 68,900 | 72,500 | 68,900 | 71,200 | 261 |
| 2012/08/22 | 68,600 | 70,000 | 68,600 | 69,500 | 81 |
| 2012/08/21 | 69,300 | 71,500 | 68,200 | 69,400 | 297 |
| 2012/08/20 | 68,900 | 68,900 | 68,100 | 68,800 | 78 |
| 2012/08/17 | 68,400 | 69,100 | 67,500 | 68,000 | 117 |
| 2012/08/16 | 68,000 | 68,600 | 67,500 | 68,000 | 57 |
| 2012/08/15 | 68,500 | 69,500 | 67,000 | 67,100 | 184 |
| 2012/08/14 | 70,100 | 71,500 | 68,800 | 70,000 | 119 |
| 2012/08/13 | 68,000 | 69,200 | 67,800 | 68,600 | 90 |
| 2012/08/10 | 66,900 | 67,200 | 66,000 | 67,000 | 71 |
| 2012/08/09 | 66,400 | 67,000 | 65,000 | 66,500 | 105 |
| 2012/08/08 | 65,600 | 67,500 | 65,600 | 66,500 | 157 |
| 2012/08/07 | 66,000 | 67,000 | 64,500 | 65,800 | 342 |
| 2012/08/06 | 70,200 | 71,000 | 69,500 | 71,000 | 151 |
| 2012/08/03 | 69,500 | 70,300 | 68,900 | 68,900 | 99 |
| 2012/08/02 | 72,500 | 72,500 | 68,900 | 70,200 | 119 |
| 2012/08/01 | 73,000 | 73,000 | 71,000 | 71,500 | 76 |
| 2012/07/31 | 71,500 | 72,000 | 71,200 | 72,000 | 73 |
| 2012/07/30 | 74,700 | 75,000 | 71,300 | 72,800 | 154 |
| 2012/07/27 | 71,900 | 73,200 | 71,500 | 73,200 | 126 |
| 2012/07/26 | 68,400 | 71,600 | 68,300 | 70,800 | 127 |
| 2012/07/25 | 70,000 | 70,600 | 68,300 | 68,500 | 263 |
| 2012/07/24 | 73,200 | 74,900 | 69,400 | 70,800 | 287 |
| 2012/07/23 | 75,100 | 75,100 | 72,500 | 73,200 | 223 |
| 2012/07/20 | 78,000 | 79,800 | 74,800 | 76,000 | 198 |
| 2012/07/19 | 78,600 | 82,000 | 77,700 | 79,000 | 311 |
| 2012/07/18 | 74,100 | 81,500 | 74,100 | 77,100 | 396 |
| 2012/07/17 | 82,000 | 82,000 | 72,200 | 72,400 | 448 |
| 2012/07/13 | 81,000 | 81,700 | 80,100 | 81,500 | 95 |
| 2012/07/12 | 81,700 | 83,000 | 79,900 | 80,100 | 387 |
| 2012/07/11 | 84,000 | 85,200 | 82,300 | 82,300 | 167 |
| 2012/07/10 | 84,400 | 85,000 | 83,600 | 83,600 | 176 |
| 2012/07/09 | 85,000 | 87,500 | 83,800 | 83,800 | 291 |
| 2012/07/06 | 87,700 | 87,900 | 85,000 | 85,200 | 194 |
| 2012/07/05 | 88,800 | 89,300 | 87,100 | 87,100 | 158 |
| 2012/07/04 | 86,000 | 93,000 | 85,500 | 89,100 | 736 |
| 2012/07/03 | 85,700 | 87,100 | 85,100 | 85,400 | 185 |
| 2012/07/02 | 86,800 | 87,700 | 84,500 | 85,100 | 288 |
| 2012/06/29 | 84,600 | 88,600 | 83,600 | 86,500 | 351 |
| 2012/06/28 | 86,000 | 86,000 | 83,800 | 84,200 | 183 |
| 2012/06/27 | 86,500 | 87,700 | 83,000 | 85,500 | 364 |
| 2012/06/26 | 89,000 | 89,000 | 87,500 | 87,700 | 223 |
| 2012/06/25 | 90,100 | 93,400 | 88,100 | 89,400 | 763 |
| 2012/06/22 | 88,000 | 90,600 | 87,700 | 88,800 | 556 |
| 2012/06/21 | 90,900 | 94,300 | 89,300 | 89,800 | 589 |
| 2012/06/20 | 89,400 | 91,000 | 86,700 | 89,600 | 760 |
| 2012/06/19 | 90,100 | 91,000 | 88,000 | 90,000 | 416 |
| 2012/06/18 | 88,500 | 92,100 | 88,500 | 90,500 | 692 |
| 2012/06/15 | 98,800 | 100,500 | 87,100 | 87,800 | 1,739 |
| 2012/06/14 | 100,700 | 105,500 | 98,100 | 100,100 | 1,908 |
| 2012/06/13 | 96,400 | 103,000 | 95,900 | 100,500 | 3,381 |
| 2012/06/12 | 92,000 | 96,500 | 89,000 | 95,800 | 1,369 |
| 2012/06/11 | 88,600 | 93,000 | 86,600 | 90,500 | 644 |
| 2012/06/08 | 88,100 | 88,600 | 85,300 | 86,200 | 271 |
| 2012/06/07 | 92,000 | 92,100 | 86,500 | 87,600 | 428 |
| 2012/06/06 | 85,000 | 95,000 | 84,400 | 88,800 | 1,885 |
| 2012/06/05 | 82,300 | 84,400 | 81,200 | 82,300 | 415 |
| 2012/06/04 | 86,000 | 87,000 | 82,000 | 82,000 | 403 |
| 2012/06/01 | 91,500 | 95,300 | 86,100 | 86,200 | 1,010 |
| 2012/05/31 | 87,900 | 91,500 | 86,000 | 90,800 | 777 |
| 2012/05/30 | 88,600 | 92,400 | 85,500 | 90,900 | 1,206 |
| 2012/05/29 | 81,100 | 92,000 | 79,500 | 88,500 | 1,654 |
| 2012/05/28 | 84,200 | 84,600 | 78,100 | 80,100 | 701 |
| 2012/05/25 | 87,500 | 88,000 | 83,000 | 84,200 | 753 |
| 2012/05/24 | 89,000 | 89,400 | 84,000 | 85,100 | 555 |
| 2012/05/23 | 93,000 | 93,400 | 87,400 | 88,000 | 617 |
| 2012/05/22 | 95,000 | 97,500 | 91,200 | 92,100 | 706 |
| 2012/05/21 | 93,500 | 98,200 | 93,000 | 94,600 | 683 |
| 2012/05/18 | 92,600 | 99,800 | 90,300 | 92,400 | 2,266 |
| 2012/05/17 | 90,200 | 103,700 | 87,000 | 98,500 | 3,951 |
| 2012/05/16 | 88,900 | 96,700 | 87,400 | 88,700 | 1,258 |
| 2012/05/15 | 89,000 | 96,000 | 84,400 | 93,300 | 2,174 |
| 2012/05/14 | 102,300 | 105,600 | 90,500 | 91,800 | 1,676 |
| 2012/05/11 | 107,100 | 116,500 | 102,600 | 103,100 | 2,178 |
| 2012/05/10 | 114,000 | 119,000 | 107,900 | 107,900 | 1,637 |
| 2012/05/09 | 110,400 | 117,200 | 101,500 | 106,000 | 1,683 |
| 2012/05/08 | 118,000 | 122,700 | 111,500 | 112,200 | 1,537 |
| 2012/05/07 | 120,000 | 120,000 | 110,800 | 112,300 | 1,850 |
| 2012/05/02 | 132,000 | 136,900 | 122,100 | 124,000 | 3,369 |
| 2012/05/01 | 132,100 | 141,400 | 129,000 | 132,000 | 3,137 |
| 2012/04/27 | 145,000 | 149,000 | 127,600 | 131,500 | 4,379 |
| 2012/04/26 | 135,800 | 155,900 | 125,900 | 133,900 | 10,189 |
| 2012/04/25 | 138,800 | 138,800 | 131,000 | 138,800 | 8,211 |
| 2012/04/24 | 92,300 | 108,800 | 90,200 | 108,800 | 4,565 |
| 2012/04/23 | 91,500 | 95,400 | 89,800 | 93,800 | 1,630 |
| 2012/04/20 | 100,500 | 105,000 | 92,000 | 93,000 | 3,187 |
| 2012/04/19 | 90,000 | 101,000 | 88,700 | 101,000 | 2,383 |
| 2012/04/18 | 89,900 | 92,000 | 86,500 | 89,600 | 1,767 |
| 2012/04/17 | 83,200 | 88,900 | 82,100 | 87,900 | 1,289 |
| 2012/04/16 | 83,000 | 90,500 | 82,000 | 82,500 | 2,401 |
| 2012/04/13 | 81,500 | 83,800 | 80,400 | 81,500 | 686 |
| 2012/04/12 | 83,100 | 83,900 | 80,100 | 80,100 | 773 |
| 2012/04/11 | 80,700 | 86,300 | 80,300 | 83,100 | 1,329 |
| 2012/04/10 | 86,900 | 88,400 | 81,000 | 81,500 | 1,233 |
| 2012/04/09 | 90,500 | 94,000 | 86,100 | 86,300 | 1,876 |
| 2012/04/06 | 87,500 | 91,400 | 84,700 | 88,000 | 2,230 |
| 2012/04/05 | 90,000 | 92,400 | 84,300 | 86,000 | 1,752 |
| 2012/04/04 | 91,800 | 95,000 | 87,600 | 88,700 | 2,536 |
| 2012/04/03 | 93,500 | 99,500 | 87,700 | 90,300 | 3,401 |
| 2012/04/02 | 98,000 | 105,600 | 93,900 | 93,900 | 4,104 |
| 2012/03/30 | 104,000 | 131,000 | 101,000 | 107,000 | 10,892 |
| 2012/03/29 | 102,600 | 102,600 | 100,200 | 102,600 | 1,661 |
| 2012/03/28 | 73,000 | 87,600 | 71,500 | 87,600 | 2,774 |
| 2012/03/27 | 73,800 | 76,000 | 69,700 | 72,600 | 1,537 |
| 2012/03/26 | 89,700 | 89,700 | 75,200 | 79,800 | 5,709 |
| 2012/03/23 | 64,300 | 74,700 | 62,900 | 74,700 | 892 |
| 2012/03/22 | 61,600 | 64,700 | 61,600 | 64,700 | 111 |
| 2012/03/21 | 65,400 | 65,400 | 62,600 | 62,600 | 150 |
| 2012/03/19 | 62,000 | 65,400 | 61,600 | 65,400 | 193 |
| 2012/03/16 | 61,900 | 63,000 | 61,900 | 62,200 | 17 |
| 2012/03/15 | 63,500 | 64,000 | 62,000 | 62,200 | 103 |
| 2012/03/14 | 65,000 | 65,900 | 64,100 | 64,500 | 241 |
| 2012/03/13 | 63,700 | 66,100 | 63,000 | 64,600 | 309 |
| 2012/03/12 | 63,000 | 63,500 | 61,200 | 63,400 | 246 |
| 2012/03/09 | 62,000 | 63,000 | 61,100 | 62,100 | 142 |
| 2012/03/08 | 61,000 | 62,000 | 60,400 | 62,000 | 59 |
| 2012/03/07 | 60,100 | 62,000 | 60,100 | 62,000 | 44 |
| 2012/03/06 | 62,000 | 62,000 | 60,900 | 60,900 | 60 |
| 2012/03/05 | 61,800 | 64,000 | 60,900 | 62,000 | 182 |
| 2012/03/02 | 60,100 | 62,800 | 60,000 | 62,500 | 558 |
| 2012/03/01 | 60,500 | 60,500 | 59,000 | 59,900 | 121 |
| 2012/02/29 | 59,400 | 61,200 | 58,700 | 60,400 | 321 |
| 2012/02/28 | 57,100 | 59,500 | 57,000 | 59,200 | 538 |
| 2012/02/27 | 57,300 | 57,600 | 57,000 | 57,600 | 76 |
| 2012/02/24 | 58,100 | 58,100 | 56,300 | 57,200 | 183 |
| 2012/02/23 | 58,100 | 58,200 | 57,000 | 58,200 | 174 |
| 2012/02/22 | 57,000 | 58,200 | 56,600 | 58,100 | 248 |
| 2012/02/21 | 57,100 | 57,300 | 56,200 | 56,600 | 132 |
| 2012/02/20 | 57,600 | 57,600 | 56,600 | 57,300 | 69 |
| 2012/02/17 | 57,000 | 57,700 | 56,500 | 57,700 | 170 |
| 2012/02/16 | 56,300 | 56,800 | 55,600 | 56,100 | 129 |
| 2012/02/15 | 57,000 | 57,000 | 56,000 | 56,500 | 110 |
| 2012/02/14 | 57,700 | 57,700 | 55,700 | 57,100 | 392 |
| 2012/02/13 | 57,900 | 58,500 | 57,700 | 58,000 | 98 |
| 2012/02/10 | 57,600 | 58,000 | 57,500 | 57,600 | 106 |
| 2012/02/09 | 57,800 | 57,900 | 57,400 | 57,600 | 127 |
| 2012/02/08 | 58,000 | 58,500 | 57,600 | 57,700 | 121 |
| 2012/02/07 | 58,500 | 58,500 | 58,000 | 58,000 | 95 |
| 2012/02/06 | 58,700 | 58,700 | 57,200 | 58,500 | 78 |
| 2012/02/03 | 58,700 | 58,900 | 58,400 | 58,700 | 56 |
| 2012/02/02 | 58,400 | 59,000 | 58,000 | 58,700 | 147 |
| 2012/02/01 | 58,500 | 58,600 | 57,500 | 58,600 | 86 |
| 2012/01/31 | 58,100 | 58,500 | 57,900 | 58,300 | 92 |
| 2012/01/30 | 58,200 | 58,400 | 57,800 | 58,400 | 107 |
| 2012/01/27 | 59,000 | 59,200 | 57,700 | 58,500 | 323 |
| 2012/01/26 | 58,000 | 58,800 | 58,000 | 58,500 | 88 |
| 2012/01/25 | 58,300 | 58,300 | 57,700 | 58,300 | 46 |
| 2012/01/24 | 57,700 | 58,300 | 57,100 | 58,300 | 84 |
| 2012/01/23 | 57,700 | 57,700 | 57,500 | 57,500 | 33 |
| 2012/01/20 | 57,000 | 58,000 | 57,000 | 57,300 | 95 |
| 2012/01/19 | 57,100 | 57,100 | 56,700 | 57,100 | 53 |
| 2012/01/18 | 57,300 | 57,300 | 56,800 | 57,000 | 41 |
| 2012/01/17 | 57,100 | 57,500 | 56,900 | 57,000 | 35 |
| 2012/01/16 | 57,400 | 57,400 | 56,800 | 56,900 | 15 |
| 2012/01/13 | 57,200 | 57,400 | 56,800 | 57,000 | 39 |
| 2012/01/12 | 57,900 | 57,900 | 56,600 | 57,200 | 24 |
| 2012/01/11 | 57,600 | 57,800 | 56,800 | 56,900 | 26 |
| 2012/01/10 | 56,800 | 57,400 | 56,800 | 57,200 | 23 |
| 2012/01/06 | 57,700 | 57,700 | 57,000 | 57,100 | 25 |
| 2012/01/05 | 58,300 | 58,300 | 57,800 | 58,000 | 14 |
| 2012/01/04 | 60,000 | 60,000 | 57,200 | 58,300 | 114 |