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 |