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
2006/12/29 3,070 3,070 3,030 3,040 7,500
2006/12/28 3,060 3,070 3,040 3,050 14,900
2006/12/27 3,020 3,080 3,020 3,080 13,500
2006/12/26 2,995 3,040 2,990 3,040 13,600
2006/12/25 2,970 3,070 2,915 3,030 33,400
2006/12/22 3,000 3,010 2,960 2,965 32,400
2006/12/21 2,985 2,985 2,960 2,970 12,600
2006/12/20 2,990 3,030 2,940 2,985 41,100
2006/12/19 2,960 3,050 2,940 2,985 41,800
2006/12/18 2,865 2,965 2,865 2,930 45,500
2006/12/15 2,925 2,935 2,885 2,905 14,600
2006/12/14 2,925 2,950 2,925 2,925 12,800
2006/12/13 2,900 2,920 2,860 2,920 18,800
2006/12/12 2,880 2,895 2,855 2,870 19,800
2006/12/11 2,840 2,895 2,840 2,890 28,500
2006/12/08 2,845 2,900 2,840 2,855 35,700
2006/12/07 2,860 2,865 2,805 2,825 30,300
2006/12/06 2,815 2,830 2,770 2,825 35,100
2006/12/05 2,730 2,865 2,715 2,850 70,700
2006/12/04 2,680 2,725 2,645 2,695 50,600
2006/12/01 2,700 2,730 2,680 2,695 28,500
2006/11/30 2,700 2,735 2,670 2,720 60,600
2006/11/29 2,650 2,695 2,650 2,680 57,700
2006/11/28 2,675 2,700 2,645 2,675 91,000
2006/11/27 2,650 2,810 2,615 2,790 44,300
2006/11/24 2,780 2,780 2,720 2,730 10,500
2006/11/22 2,720 2,780 2,700 2,780 30,400
2006/11/21 2,730 2,770 2,650 2,680 35,300
2006/11/20 2,840 2,845 2,725 2,730 25,300
2006/11/17 2,860 2,910 2,860 2,895 24,900
2006/11/16 2,965 2,990 2,870 2,870 25,900
2006/11/15 3,000 3,000 2,980 3,000 21,500
2006/11/14 2,915 2,985 2,900 2,980 23,500
2006/11/13 2,940 2,940 2,850 2,905 38,100
2006/11/10 2,850 2,960 2,850 2,950 58,100
2006/11/09 2,750 2,920 2,750 2,900 82,400
2006/11/08 2,860 2,860 2,740 2,745 48,200
2006/11/07 2,925 2,925 2,870 2,885 38,500
2006/11/06 2,910 2,940 2,890 2,930 11,100
2006/11/02 2,970 2,970 2,940 2,950 17,300
2006/11/01 3,050 3,050 2,975 2,985 30,500
2006/10/31 3,030 3,040 2,955 3,010 26,800
2006/10/30 3,070 3,070 3,010 3,050 13,500
2006/10/27 3,090 3,090 2,985 3,060 17,400
2006/10/26 3,090 3,100 3,080 3,080 21,100
2006/10/25 3,120 3,120 3,080 3,080 13,600
2006/10/24 3,140 3,150 3,120 3,120 22,400
2006/10/23 3,150 3,160 3,100 3,130 51,000
2006/10/20 3,120 3,130 3,080 3,110 23,000
2006/10/19 3,160 3,160 3,100 3,130 13,300
2006/10/18 3,180 3,180 3,080 3,160 21,600
2006/10/17 3,160 3,200 3,150 3,180 24,500
2006/10/16 3,100 3,210 3,090 3,210 31,500
2006/10/13 3,070 3,110 3,050 3,080 36,500
2006/10/12 3,060 3,070 3,030 3,050 73,100
2006/10/11 3,070 3,090 3,020 3,070 38,100
2006/10/10 3,080 3,120 3,020 3,060 24,700
2006/10/06 3,120 3,130 3,050 3,090 31,000
2006/10/05 3,100 3,160 3,080 3,160 59,100
2006/10/04 3,050 3,070 3,000 3,050 21,700
2006/10/03 3,100 3,100 3,060 3,080 8,200
2006/10/02 3,100 3,100 3,040 3,060 8,000
2006/09/29 3,050 3,060 3,030 3,030 15,200
2006/09/28 2,990 3,040 2,960 3,030 8,900
2006/09/27 2,935 2,980 2,915 2,975 7,400
2006/09/26 2,915 2,935 2,905 2,910 6,900
2006/09/25 2,880 2,940 2,810 2,900 11,600
2006/09/22 3,000 3,000 2,860 2,900 22,300
2006/09/21 3,000 3,030 3,000 3,000 14,000
2006/09/20 2,995 3,020 2,995 3,000 10,800
2006/09/19 3,000 3,050 2,965 2,980 10,200
2006/09/15 3,070 3,070 2,990 3,040 11,400
2006/09/14 3,080 3,110 3,060 3,070 8,800
2006/09/13 3,120 3,160 3,070 3,070 29,200
2006/09/12 2,960 3,120 2,960 3,110 57,800
2006/09/11 3,140 3,140 3,050 3,060 12,400
2006/09/08 3,100 3,180 3,070 3,120 90,700
2006/09/07 2,995 3,010 2,975 3,000 27,600
2006/09/06 2,980 3,000 2,910 3,000 60,700
2006/09/05 2,835 2,985 2,825 2,975 49,200
2006/09/04 2,735 2,810 2,735 2,795 18,400
2006/09/01 2,795 2,795 2,670 2,725 9,900
2006/08/31 2,700 2,740 2,680 2,715 16,000
2006/08/30 2,765 2,765 2,690 2,720 20,300
2006/08/29 2,790 2,800 2,750 2,780 15,800
2006/08/28 2,850 2,850 2,740 2,775 22,900
2006/08/25 2,880 2,885 2,840 2,855 16,800
2006/08/24 2,815 2,880 2,800 2,880 26,700
2006/08/23 2,790 2,835 2,785 2,815 13,700
2006/08/22 2,790 2,790 2,750 2,785 13,900
2006/08/21 2,825 2,835 2,815 2,820 20,900
2006/08/18 2,835 2,860 2,810 2,840 46,300
2006/08/17 2,730 2,815 2,730 2,795 38,400
2006/08/16 2,650 2,745 2,645 2,735 44,300
2006/08/15 2,610 2,640 2,605 2,625 29,200
2006/08/14 2,700 2,705 2,580 2,590 49,400
2006/08/11 2,740 2,780 2,730 2,735 10,700
2006/08/10 2,775 2,795 2,735 2,780 23,800
2006/08/09 2,695 2,770 2,680 2,755 34,300
2006/08/08 2,690 2,690 2,645 2,685 14,200
2006/08/07 2,675 2,760 2,635 2,650 62,400
2006/08/04 2,630 2,635 2,595 2,635 26,900
2006/08/03 2,560 2,640 2,550 2,600 38,500
2006/08/02 2,465 2,570 2,415 2,535 39,900
2006/08/01 2,485 2,485 2,400 2,415 39,600
2006/07/31 2,405 2,460 2,375 2,415 32,900
2006/07/28 2,330 2,420 2,315 2,400 41,300
2006/07/27 2,410 2,465 2,315 2,410 44,800
2006/07/26 2,445 2,490 2,390 2,410 69,000
2006/07/25 2,505 2,520 2,405 2,405 38,500
2006/07/24 2,600 2,620 2,460 2,465 41,200
2006/07/21 2,550 2,630 2,550 2,630 21,800
2006/07/20 2,565 2,650 2,550 2,585 45,900
2006/07/19 2,630 2,630 2,510 2,565 53,900
2006/07/18 2,670 2,710 2,390 2,555 65,100
2006/07/14 2,795 2,795 2,670 2,670 22,000
2006/07/13 2,700 2,830 2,645 2,820 47,200
2006/07/12 2,780 2,780 2,630 2,740 75,400
2006/07/11 2,900 2,900 2,740 2,780 70,900
2006/07/10 2,860 2,920 2,750 2,895 58,900
2006/07/07 2,755 2,810 2,700 2,780 40,700
2006/07/06 2,770 2,810 2,685 2,740 42,800
2006/07/05 2,815 2,855 2,810 2,810 41,500
2006/07/04 2,885 2,900 2,860 2,875 25,600
2006/07/03 2,850 2,915 2,830 2,880 75,900
2006/06/30 2,920 2,950 2,785 2,830 179,600
2006/06/29 2,980 3,020 2,915 2,920 177,800
2006/06/28 2,865 2,970 2,850 2,965 66,500
2006/06/27 2,840 2,885 2,795 2,840 68,500
2006/06/26 2,810 2,845 2,790 2,810 49,200
2006/06/23 2,835 2,835 2,795 2,810 36,000
2006/06/22 2,810 2,860 2,800 2,845 16,200
2006/06/21 2,810 2,830 2,790 2,800 23,200
2006/06/20 2,800 2,820 2,765 2,810 22,700
2006/06/19 2,760 2,810 2,750 2,810 14,100
2006/06/16 2,835 2,835 2,800 2,820 22,100
2006/06/15 2,790 2,800 2,710 2,715 22,300
2006/06/14 2,645 2,760 2,585 2,735 34,700
2006/06/13 2,640 2,715 2,640 2,660 59,100
2006/06/12 2,695 2,725 2,600 2,625 73,900
2006/06/09 2,690 2,735 2,570 2,735 80,500
2006/06/08 2,740 2,840 2,700 2,730 42,300
2006/06/07 3,020 3,060 2,940 2,940 21,500
2006/06/06 3,020 3,070 3,020 3,030 25,400
2006/06/05 3,010 3,090 3,010 3,080 30,200
2006/06/02 3,120 3,210 3,010 3,140 59,700
2006/06/01 3,180 3,180 3,100 3,140 24,400
2006/05/31 3,080 3,120 3,060 3,090 20,400
2006/05/30 3,100 3,150 3,060 3,130 35,800
2006/05/29 3,200 3,210 3,100 3,100 53,100
2006/05/26 3,200 3,230 3,190 3,210 35,400
2006/05/25 3,350 3,400 3,250 3,250 32,500
2006/05/24 3,360 3,380 3,320 3,370 23,400
2006/05/23 3,410 3,440 3,350 3,380 48,400
2006/05/22 3,480 3,500 3,430 3,430 39,800
2006/05/19 3,400 3,430 3,350 3,430 27,000
2006/05/18 3,270 3,440 3,270 3,400 52,500
2006/05/17 3,300 3,500 3,260 3,290 117,400
2006/05/16 3,220 3,250 3,200 3,200 14,800
2006/05/15 3,210 3,250 3,200 3,210 13,800
2006/05/12 3,250 3,300 3,230 3,250 11,600
2006/05/11 3,250 3,350 3,250 3,340 30,500
2006/05/10 3,240 3,330 3,220 3,320 68,300
2006/05/09 3,240 3,250 3,230 3,240 23,100
2006/05/08 3,270 3,270 3,220 3,230 28,600
2006/05/02 3,260 3,280 3,230 3,270 18,700
2006/05/01 3,260 3,330 3,260 3,290 33,100
2006/04/28 3,220 3,220 3,140 3,150 30,100
2006/04/27 3,280 3,300 3,180 3,220 56,200
2006/04/26 3,340 3,350 3,250 3,260 32,000
2006/04/25 3,340 3,340 3,250 3,260 71,100
2006/04/24 3,390 3,410 3,310 3,330 91,300
2006/04/21 3,640 3,640 3,500 3,510 49,700
2006/04/20 3,630 3,680 3,590 3,640 232,900
2006/04/19 3,500 3,520 3,200 3,430 88,700
2006/04/18 3,500 3,500 3,470 3,480 27,400
2006/04/17 3,520 3,540 3,460 3,490 23,100
2006/04/14 3,570 3,570 3,540 3,570 5,000
2006/04/13 3,550 3,610 3,530 3,540 16,000
2006/04/12 3,540 3,540 3,510 3,530 14,900
2006/04/11 3,610 3,610 3,520 3,570 29,100
2006/04/10 3,650 3,670 3,600 3,610 32,200
2006/04/07 3,630 3,710 3,610 3,700 47,100
2006/04/06 3,520 3,650 3,520 3,630 33,000
2006/04/05 3,630 3,630 3,500 3,510 27,600
2006/04/04 3,600 3,640 3,550 3,600 29,900
2006/04/03 3,610 3,650 3,590 3,590 36,000
2006/03/31 3,710 3,750 3,570 3,600 38,800
2006/03/30 3,550 3,740 3,520 3,700 69,000
2006/03/29 3,480 3,500 3,450 3,500 20,900
2006/03/28 3,460 3,470 3,430 3,470 15,100
2006/03/27 3,450 3,490 3,450 3,450 9,900
2006/03/24 3,470 3,480 3,460 3,480 10,900
2006/03/23 3,480 3,480 3,400 3,400 33,200
2006/03/22 3,500 3,590 3,400 3,430 34,400
2006/03/20 3,500 3,530 3,480 3,500 9,800
2006/03/17 3,540 3,540 3,470 3,470 11,400
2006/03/16 3,560 3,620 3,520 3,540 23,800
2006/03/15 3,460 3,560 3,460 3,540 16,300
2006/03/14 3,550 3,550 3,460 3,480 14,700
2006/03/13 3,370 3,640 3,330 3,550 62,000
2006/03/10 3,150 3,260 3,150 3,230 26,900
2006/03/09 3,070 3,150 3,060 3,150 35,300
2006/03/08 3,100 3,140 3,070 3,080 27,200
2006/03/07 3,200 3,250 3,140 3,150 19,000
2006/03/06 3,210 3,310 3,190 3,210 18,900
2006/03/03 3,400 3,450 3,300 3,310 18,600
2006/03/02 3,520 3,550 3,420 3,500 36,400
2006/03/01 3,510 3,530 3,500 3,520 13,600
2006/02/28 3,530 3,550 3,500 3,530 23,000
2006/02/27 3,550 3,550 3,530 3,550 11,600
2006/02/24 3,510 3,560 3,460 3,560 16,600
2006/02/23 3,420 3,550 3,420 3,550 33,000
2006/02/22 3,400 3,450 3,330 3,400 19,900
2006/02/21 3,140 3,570 3,060 3,550 60,000
2006/02/20 3,420 3,420 3,130 3,190 74,000
2006/02/17 3,500 3,620 3,490 3,510 41,500
2006/02/16 3,650 3,700 3,560 3,600 14,500
2006/02/15 3,670 3,700 3,600 3,690 22,200
2006/02/14 3,510 3,660 3,440 3,640 74,400
2006/02/13 3,660 3,800 3,510 3,520 40,100
2006/02/10 3,940 4,020 3,670 3,900 66,800
2006/02/09 4,000 4,060 3,940 3,980 38,200
2006/02/08 4,020 4,060 3,900 3,920 62,900
2006/02/07 3,970 4,170 3,940 4,130 243,000
2006/02/06 3,820 3,880 3,800 3,870 102,500
2006/02/03 3,670 3,800 3,660 3,750 80,600
2006/02/02 3,640 3,670 3,610 3,670 66,800
2006/02/01 3,600 3,670 3,510 3,600 103,100
2006/01/31 3,500 3,750 3,500 3,750 115,000
2006/01/30 3,510 3,550 3,500 3,500 82,500
2006/01/27 3,450 3,500 3,310 3,500 79,200
2006/01/26 3,540 3,580 3,450 3,500 62,000
2006/01/25 3,550 3,650 3,520 3,580 102,700
2006/01/24 3,450 3,550 3,210 3,550 147,000
2006/01/23 3,520 3,590 3,500 3,500 46,200
2006/01/20 3,780 3,780 3,500 3,700 69,200
2006/01/19 3,500 3,840 3,450 3,660 110,800
2006/01/18 3,600 3,690 3,390 3,600 57,200
2006/01/17 3,950 4,000 3,890 3,890 64,200
2006/01/16 4,020 4,050 3,950 3,980 52,700
2006/01/13 4,100 4,160 4,040 4,070 69,300
2006/01/12 4,000 4,250 3,990 4,180 93,000
2006/01/11 4,000 4,030 3,790 3,840 89,400
2006/01/10 4,130 4,230 4,080 4,120 55,900
2006/01/06 4,250 4,260 4,040 4,180 72,300
2006/01/05 4,720 4,720 4,340 4,400 129,700
2006/01/04 4,390 4,740 4,320 4,720 63,600

このページの先頭へ