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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,399 | 1,405 | 1,365 | 1,380 | 21,500 |
| 2008/12/29 | 1,380 | 1,400 | 1,379 | 1,395 | 44,700 |
| 2008/12/26 | 1,361 | 1,402 | 1,338 | 1,400 | 68,800 |
| 2008/12/25 | 1,325 | 1,394 | 1,315 | 1,381 | 80,800 |
| 2008/12/24 | 1,293 | 1,315 | 1,280 | 1,315 | 85,100 |
| 2008/12/22 | 1,242 | 1,267 | 1,242 | 1,257 | 29,700 |
| 2008/12/19 | 1,238 | 1,258 | 1,224 | 1,252 | 19,500 |
| 2008/12/18 | 1,148 | 1,250 | 1,130 | 1,237 | 65,500 |
| 2008/12/17 | 1,232 | 1,235 | 1,107 | 1,180 | 66,600 |
| 2008/12/16 | 1,279 | 1,280 | 1,242 | 1,247 | 23,100 |
| 2008/12/15 | 1,301 | 1,310 | 1,260 | 1,280 | 26,500 |
| 2008/12/12 | 1,307 | 1,321 | 1,269 | 1,303 | 37,200 |
| 2008/12/11 | 1,337 | 1,337 | 1,305 | 1,323 | 30,600 |
| 2008/12/10 | 1,350 | 1,353 | 1,314 | 1,351 | 24,200 |
| 2008/12/09 | 1,356 | 1,375 | 1,336 | 1,354 | 17,200 |
| 2008/12/08 | 1,376 | 1,387 | 1,335 | 1,375 | 56,600 |
| 2008/12/05 | 1,360 | 1,389 | 1,360 | 1,388 | 48,500 |
| 2008/12/04 | 1,367 | 1,380 | 1,348 | 1,380 | 34,900 |
| 2008/12/03 | 1,360 | 1,360 | 1,325 | 1,347 | 45,700 |
| 2008/12/02 | 1,311 | 1,381 | 1,298 | 1,348 | 31,200 |
| 2008/12/01 | 1,391 | 1,395 | 1,330 | 1,351 | 40,500 |
| 2008/11/28 | 1,379 | 1,398 | 1,365 | 1,397 | 55,400 |
| 2008/11/27 | 1,311 | 1,366 | 1,311 | 1,366 | 59,400 |
| 2008/11/26 | 1,319 | 1,350 | 1,301 | 1,328 | 77,200 |
| 2008/11/25 | 1,388 | 1,388 | 1,275 | 1,327 | 113,100 |
| 2008/11/21 | 1,300 | 1,398 | 1,292 | 1,356 | 147,800 |
| 2008/11/20 | 1,295 | 1,308 | 1,260 | 1,280 | 68,100 |
| 2008/11/19 | 1,265 | 1,305 | 1,262 | 1,298 | 33,800 |
| 2008/11/18 | 1,250 | 1,275 | 1,240 | 1,274 | 26,100 |
| 2008/11/17 | 1,207 | 1,264 | 1,206 | 1,259 | 52,200 |
| 2008/11/14 | 1,230 | 1,242 | 1,206 | 1,238 | 65,800 |
| 2008/11/13 | 1,171 | 1,226 | 1,170 | 1,202 | 33,700 |
| 2008/11/12 | 1,171 | 1,198 | 1,167 | 1,191 | 39,900 |
| 2008/11/11 | 1,159 | 1,181 | 1,131 | 1,181 | 32,600 |
| 2008/11/10 | 1,145 | 1,165 | 1,126 | 1,163 | 27,700 |
| 2008/11/07 | 1,092 | 1,168 | 1,092 | 1,135 | 77,000 |
| 2008/11/06 | 1,145 | 1,160 | 1,097 | 1,153 | 59,800 |
| 2008/11/05 | 1,140 | 1,144 | 1,115 | 1,144 | 49,700 |
| 2008/11/04 | 1,141 | 1,150 | 1,112 | 1,129 | 28,400 |
| 2008/10/31 | 1,130 | 1,130 | 1,065 | 1,108 | 66,500 |
| 2008/10/30 | 1,101 | 1,150 | 1,061 | 1,150 | 43,000 |
| 2008/10/29 | 1,071 | 1,176 | 1,000 | 1,118 | 65,800 |
| 2008/10/28 | 1,059 | 1,059 | 981 | 1,056 | 77,300 |
| 2008/10/27 | 1,086 | 1,106 | 970 | 1,069 | 67,200 |
| 2008/10/24 | 1,105 | 1,130 | 1,100 | 1,126 | 85,500 |
| 2008/10/23 | 1,073 | 1,130 | 1,046 | 1,125 | 24,800 |
| 2008/10/22 | 1,111 | 1,143 | 1,097 | 1,113 | 46,700 |
| 2008/10/21 | 1,126 | 1,155 | 1,126 | 1,151 | 41,700 |
| 2008/10/20 | 1,050 | 1,146 | 1,035 | 1,124 | 73,100 |
| 2008/10/17 | 1,017 | 1,042 | 1,014 | 1,031 | 37,100 |
| 2008/10/16 | 930 | 1,010 | 928 | 973 | 60,600 |
| 2008/10/15 | 990 | 1,030 | 980 | 1,030 | 22,300 |
| 2008/10/14 | 975 | 1,005 | 966 | 990 | 45,500 |
| 2008/10/10 | 929 | 929 | 900 | 905 | 54,500 |
| 2008/10/09 | 960 | 989 | 940 | 944 | 50,900 |
| 2008/10/08 | 980 | 1,031 | 980 | 998 | 50,700 |
| 2008/10/07 | 964 | 1,026 | 960 | 1,000 | 46,000 |
| 2008/10/06 | 1,100 | 1,121 | 1,055 | 1,064 | 40,100 |
| 2008/10/03 | 1,090 | 1,152 | 1,037 | 1,129 | 89,100 |
| 2008/10/02 | 1,173 | 1,173 | 1,115 | 1,130 | 34,900 |
| 2008/10/01 | 1,102 | 1,190 | 1,068 | 1,173 | 120,400 |
| 2008/09/30 | 1,011 | 1,070 | 1,002 | 1,070 | 22,800 |
| 2008/09/29 | 1,050 | 1,121 | 1,050 | 1,091 | 42,100 |
| 2008/09/26 | 1,100 | 1,111 | 1,076 | 1,086 | 48,100 |
| 2008/09/25 | 1,135 | 1,140 | 1,090 | 1,116 | 52,400 |
| 2008/09/24 | 1,150 | 1,155 | 1,082 | 1,115 | 93,800 |
| 2008/09/22 | 1,281 | 1,281 | 1,174 | 1,177 | 105,400 |
| 2008/09/19 | 1,211 | 1,321 | 1,182 | 1,321 | 96,500 |
| 2008/09/18 | 1,214 | 1,300 | 1,180 | 1,300 | 43,800 |
| 2008/09/17 | 1,272 | 1,272 | 1,200 | 1,214 | 31,300 |
| 2008/09/16 | 1,211 | 1,274 | 1,161 | 1,212 | 47,100 |
| 2008/09/12 | 1,303 | 1,310 | 1,286 | 1,291 | 32,600 |
| 2008/09/11 | 1,280 | 1,300 | 1,251 | 1,283 | 52,200 |
| 2008/09/10 | 1,260 | 1,296 | 1,240 | 1,272 | 28,600 |
| 2008/09/09 | 1,316 | 1,316 | 1,269 | 1,278 | 24,600 |
| 2008/09/08 | 1,312 | 1,344 | 1,290 | 1,302 | 20,500 |
| 2008/09/05 | 1,321 | 1,322 | 1,279 | 1,289 | 44,400 |
| 2008/09/04 | 1,352 | 1,352 | 1,327 | 1,333 | 56,000 |
| 2008/09/03 | 1,359 | 1,387 | 1,345 | 1,358 | 26,900 |
| 2008/09/02 | 1,372 | 1,396 | 1,353 | 1,359 | 49,200 |
| 2008/09/01 | 1,446 | 1,446 | 1,392 | 1,392 | 28,500 |
| 2008/08/29 | 1,438 | 1,450 | 1,426 | 1,449 | 74,000 |
| 2008/08/28 | 1,427 | 1,441 | 1,411 | 1,437 | 35,300 |
| 2008/08/27 | 1,440 | 1,440 | 1,395 | 1,407 | 30,200 |
| 2008/08/26 | 1,386 | 1,404 | 1,349 | 1,401 | 45,700 |
| 2008/08/25 | 1,390 | 1,423 | 1,385 | 1,398 | 44,700 |
| 2008/08/22 | 1,332 | 1,392 | 1,332 | 1,376 | 104,900 |
| 2008/08/21 | 1,336 | 1,370 | 1,325 | 1,352 | 59,600 |
| 2008/08/20 | 1,325 | 1,351 | 1,322 | 1,344 | 92,500 |
| 2008/08/19 | 1,354 | 1,364 | 1,341 | 1,342 | 64,000 |
| 2008/08/18 | 1,360 | 1,378 | 1,355 | 1,364 | 45,300 |
| 2008/08/15 | 1,350 | 1,371 | 1,350 | 1,365 | 54,200 |
| 2008/08/14 | 1,370 | 1,376 | 1,350 | 1,366 | 70,300 |
| 2008/08/13 | 1,382 | 1,382 | 1,339 | 1,370 | 133,700 |
| 2008/08/12 | 1,470 | 1,470 | 1,394 | 1,396 | 107,800 |
| 2008/08/11 | 1,468 | 1,492 | 1,461 | 1,477 | 78,900 |
| 2008/08/08 | 1,419 | 1,471 | 1,380 | 1,469 | 112,100 |
| 2008/08/07 | 1,450 | 1,455 | 1,425 | 1,426 | 72,400 |
| 2008/08/06 | 1,466 | 1,510 | 1,458 | 1,479 | 156,500 |
| 2008/08/05 | 1,410 | 1,469 | 1,410 | 1,466 | 80,700 |
| 2008/08/04 | 1,427 | 1,446 | 1,401 | 1,430 | 31,100 |
| 2008/08/01 | 1,457 | 1,458 | 1,411 | 1,428 | 65,000 |
| 2008/07/31 | 1,444 | 1,467 | 1,394 | 1,466 | 95,300 |
| 2008/07/30 | 1,435 | 1,472 | 1,428 | 1,459 | 80,700 |
| 2008/07/29 | 1,377 | 1,430 | 1,361 | 1,416 | 63,500 |
| 2008/07/28 | 1,388 | 1,450 | 1,353 | 1,397 | 92,600 |
| 2008/07/25 | 1,400 | 1,420 | 1,384 | 1,408 | 81,800 |
| 2008/07/24 | 1,350 | 1,420 | 1,348 | 1,420 | 126,000 |
| 2008/07/23 | 1,381 | 1,395 | 1,348 | 1,348 | 96,900 |
| 2008/07/22 | 1,265 | 1,385 | 1,265 | 1,379 | 191,300 |
| 2008/07/18 | 1,210 | 1,289 | 1,204 | 1,285 | 168,800 |
| 2008/07/17 | 1,200 | 1,233 | 1,192 | 1,223 | 59,400 |
| 2008/07/16 | 1,192 | 1,212 | 1,180 | 1,212 | 63,000 |
| 2008/07/15 | 1,182 | 1,196 | 1,170 | 1,191 | 21,300 |
| 2008/07/14 | 1,190 | 1,216 | 1,189 | 1,190 | 37,000 |
| 2008/07/11 | 1,180 | 1,231 | 1,163 | 1,225 | 80,000 |
| 2008/07/10 | 1,226 | 1,226 | 1,194 | 1,194 | 71,500 |
| 2008/07/09 | 1,234 | 1,248 | 1,232 | 1,238 | 41,600 |
| 2008/07/08 | 1,224 | 1,248 | 1,224 | 1,237 | 92,100 |
| 2008/07/07 | 1,240 | 1,258 | 1,202 | 1,244 | 185,900 |
| 2008/07/04 | 1,098 | 1,128 | 1,098 | 1,126 | 27,400 |
| 2008/07/03 | 1,115 | 1,122 | 1,098 | 1,109 | 25,300 |
| 2008/07/02 | 1,102 | 1,124 | 1,091 | 1,095 | 14,300 |
| 2008/07/01 | 1,097 | 1,134 | 1,094 | 1,101 | 29,900 |
| 2008/06/30 | 1,083 | 1,083 | 1,076 | 1,077 | 17,400 |
| 2008/06/27 | 1,119 | 1,120 | 1,075 | 1,083 | 38,200 |
| 2008/06/26 | 1,090 | 1,155 | 1,090 | 1,134 | 27,000 |
| 2008/06/25 | 1,110 | 1,119 | 1,084 | 1,096 | 38,400 |
| 2008/06/24 | 1,107 | 1,126 | 1,106 | 1,114 | 15,400 |
| 2008/06/23 | 1,104 | 1,124 | 1,103 | 1,114 | 29,100 |
| 2008/06/20 | 1,163 | 1,164 | 1,136 | 1,139 | 51,100 |
| 2008/06/19 | 1,186 | 1,186 | 1,153 | 1,163 | 41,200 |
| 2008/06/18 | 1,192 | 1,203 | 1,181 | 1,186 | 27,200 |
| 2008/06/17 | 1,180 | 1,196 | 1,157 | 1,186 | 26,900 |
| 2008/06/16 | 1,158 | 1,182 | 1,145 | 1,172 | 32,700 |
| 2008/06/13 | 1,188 | 1,206 | 1,143 | 1,161 | 83,600 |
| 2008/06/12 | 1,200 | 1,228 | 1,186 | 1,208 | 75,300 |
| 2008/06/11 | 1,250 | 1,284 | 1,185 | 1,215 | 112,200 |
| 2008/06/10 | 1,210 | 1,298 | 1,200 | 1,268 | 105,900 |
| 2008/06/09 | 1,184 | 1,248 | 1,180 | 1,227 | 60,500 |
| 2008/06/06 | 1,194 | 1,204 | 1,180 | 1,198 | 54,100 |
| 2008/06/05 | 1,149 | 1,200 | 1,136 | 1,194 | 58,100 |
| 2008/06/04 | 1,144 | 1,156 | 1,131 | 1,155 | 27,000 |
| 2008/06/03 | 1,125 | 1,157 | 1,125 | 1,145 | 45,300 |
| 2008/06/02 | 1,154 | 1,154 | 1,127 | 1,140 | 52,000 |
| 2008/05/30 | 1,165 | 1,165 | 1,133 | 1,148 | 32,500 |
| 2008/05/29 | 1,138 | 1,180 | 1,122 | 1,166 | 112,600 |
| 2008/05/28 | 1,092 | 1,129 | 1,092 | 1,129 | 104,100 |
| 2008/05/27 | 1,102 | 1,102 | 1,080 | 1,083 | 167,300 |
| 2008/05/26 | 1,144 | 1,152 | 1,130 | 1,130 | 192,900 |
| 2008/05/23 | 1,115 | 1,147 | 1,114 | 1,133 | 88,700 |
| 2008/05/22 | 1,082 | 1,114 | 1,071 | 1,111 | 91,400 |
| 2008/05/21 | 1,103 | 1,106 | 1,092 | 1,100 | 57,900 |
| 2008/05/20 | 1,099 | 1,109 | 1,093 | 1,106 | 79,200 |
| 2008/05/19 | 1,099 | 1,100 | 1,083 | 1,098 | 81,600 |
| 2008/05/16 | 1,089 | 1,097 | 1,074 | 1,081 | 52,100 |
| 2008/05/15 | 1,062 | 1,079 | 1,058 | 1,076 | 86,600 |
| 2008/05/14 | 1,070 | 1,070 | 1,054 | 1,061 | 89,800 |
| 2008/05/13 | 1,090 | 1,093 | 1,074 | 1,075 | 72,300 |
| 2008/05/12 | 1,087 | 1,094 | 1,073 | 1,088 | 41,500 |
| 2008/05/09 | 1,105 | 1,112 | 1,086 | 1,087 | 49,400 |
| 2008/05/08 | 1,110 | 1,110 | 1,104 | 1,106 | 34,400 |
| 2008/05/07 | 1,105 | 1,115 | 1,101 | 1,112 | 50,600 |
| 2008/05/02 | 1,095 | 1,100 | 1,087 | 1,095 | 44,400 |
| 2008/05/01 | 1,115 | 1,115 | 1,096 | 1,096 | 33,300 |
| 2008/04/30 | 1,083 | 1,108 | 1,077 | 1,104 | 61,600 |
| 2008/04/28 | 1,099 | 1,099 | 1,082 | 1,087 | 79,300 |
| 2008/04/25 | 1,047 | 1,083 | 1,043 | 1,083 | 71,200 |
| 2008/04/24 | 1,085 | 1,085 | 1,031 | 1,055 | 79,600 |
| 2008/04/23 | 1,104 | 1,104 | 1,076 | 1,084 | 86,600 |
| 2008/04/22 | 1,087 | 1,107 | 1,087 | 1,099 | 104,500 |
| 2008/04/21 | 1,079 | 1,095 | 1,073 | 1,086 | 115,400 |
| 2008/04/18 | 1,048 | 1,069 | 1,040 | 1,069 | 117,400 |
| 2008/04/17 | 1,024 | 1,038 | 1,022 | 1,034 | 104,900 |
| 2008/04/16 | 1,017 | 1,017 | 1,003 | 1,010 | 99,700 |
| 2008/04/15 | 991 | 1,018 | 987 | 997 | 112,300 |
| 2008/04/14 | 980 | 993 | 971 | 990 | 175,200 |
| 2008/04/11 | 1,001 | 1,018 | 982 | 986 | 203,000 |
| 2008/04/10 | 1,017 | 1,028 | 983 | 994 | 213,800 |
| 2008/04/09 | 1,084 | 1,097 | 1,018 | 1,030 | 295,500 |
| 2008/04/08 | 1,200 | 1,200 | 1,080 | 1,081 | 308,500 |
| 2008/04/07 | 1,335 | 1,356 | 1,277 | 1,280 | 93,800 |
| 2008/04/04 | 1,363 | 1,422 | 1,355 | 1,355 | 96,400 |
| 2008/04/03 | 1,469 | 1,479 | 1,462 | 1,463 | 16,400 |
| 2008/04/02 | 1,442 | 1,481 | 1,442 | 1,479 | 14,900 |
| 2008/04/01 | 1,440 | 1,450 | 1,407 | 1,435 | 23,000 |
| 2008/03/31 | 1,427 | 1,432 | 1,394 | 1,432 | 22,000 |
| 2008/03/28 | 1,445 | 1,445 | 1,390 | 1,412 | 52,800 |
| 2008/03/27 | 1,413 | 1,480 | 1,413 | 1,465 | 27,700 |
| 2008/03/26 | 1,374 | 1,417 | 1,362 | 1,417 | 21,300 |
| 2008/03/25 | 1,378 | 1,399 | 1,361 | 1,394 | 19,900 |
| 2008/03/24 | 1,300 | 1,348 | 1,300 | 1,340 | 20,700 |
| 2008/03/21 | 1,256 | 1,321 | 1,255 | 1,319 | 24,500 |
| 2008/03/19 | 1,272 | 1,284 | 1,255 | 1,255 | 16,400 |
| 2008/03/18 | 1,206 | 1,231 | 1,202 | 1,231 | 29,800 |
| 2008/03/17 | 1,212 | 1,261 | 1,201 | 1,226 | 37,800 |
| 2008/03/14 | 1,317 | 1,317 | 1,280 | 1,292 | 36,900 |
| 2008/03/13 | 1,310 | 1,344 | 1,304 | 1,315 | 31,600 |
| 2008/03/12 | 1,332 | 1,377 | 1,330 | 1,369 | 37,600 |
| 2008/03/11 | 1,310 | 1,330 | 1,270 | 1,327 | 38,500 |
| 2008/03/10 | 1,384 | 1,384 | 1,302 | 1,316 | 29,500 |
| 2008/03/07 | 1,331 | 1,394 | 1,330 | 1,364 | 30,800 |
| 2008/03/06 | 1,347 | 1,409 | 1,334 | 1,360 | 55,000 |
| 2008/03/05 | 1,357 | 1,379 | 1,342 | 1,347 | 27,200 |
| 2008/03/04 | 1,342 | 1,418 | 1,342 | 1,397 | 81,300 |
| 2008/03/03 | 1,332 | 1,371 | 1,320 | 1,341 | 61,000 |
| 2008/02/29 | 1,365 | 1,365 | 1,317 | 1,327 | 51,400 |
| 2008/02/28 | 1,392 | 1,392 | 1,335 | 1,345 | 96,200 |
| 2008/02/27 | 1,404 | 1,440 | 1,393 | 1,412 | 27,300 |
| 2008/02/26 | 1,499 | 1,510 | 1,404 | 1,404 | 42,900 |
| 2008/02/25 | 1,408 | 1,471 | 1,396 | 1,456 | 70,700 |
| 2008/02/22 | 1,371 | 1,400 | 1,371 | 1,388 | 49,900 |
| 2008/02/21 | 1,373 | 1,419 | 1,372 | 1,380 | 92,200 |
| 2008/02/20 | 1,389 | 1,390 | 1,330 | 1,332 | 72,800 |
| 2008/02/19 | 1,379 | 1,394 | 1,361 | 1,369 | 32,700 |
| 2008/02/18 | 1,333 | 1,422 | 1,333 | 1,383 | 62,900 |
| 2008/02/15 | 1,320 | 1,325 | 1,297 | 1,313 | 88,500 |
| 2008/02/14 | 1,308 | 1,330 | 1,291 | 1,311 | 43,800 |
| 2008/02/13 | 1,318 | 1,330 | 1,301 | 1,302 | 46,500 |
| 2008/02/12 | 1,300 | 1,343 | 1,290 | 1,338 | 80,000 |
| 2008/02/08 | 1,280 | 1,306 | 1,278 | 1,285 | 61,400 |
| 2008/02/07 | 1,250 | 1,287 | 1,245 | 1,287 | 60,800 |
| 2008/02/06 | 1,310 | 1,310 | 1,263 | 1,263 | 55,700 |
| 2008/02/05 | 1,329 | 1,361 | 1,328 | 1,340 | 77,600 |
| 2008/02/04 | 1,330 | 1,350 | 1,310 | 1,329 | 50,200 |
| 2008/02/01 | 1,330 | 1,330 | 1,300 | 1,318 | 55,500 |
| 2008/01/31 | 1,330 | 1,339 | 1,280 | 1,335 | 81,900 |
| 2008/01/30 | 1,340 | 1,377 | 1,327 | 1,329 | 131,300 |
| 2008/01/29 | 1,330 | 1,332 | 1,298 | 1,327 | 85,800 |
| 2008/01/28 | 1,274 | 1,330 | 1,261 | 1,316 | 86,100 |
| 2008/01/25 | 1,247 | 1,353 | 1,222 | 1,313 | 252,900 |
| 2008/01/24 | 1,150 | 1,257 | 1,119 | 1,256 | 281,700 |
| 2008/01/23 | 1,071 | 1,071 | 1,046 | 1,057 | 156,900 |
| 2008/01/22 | 1,070 | 1,070 | 955 | 971 | 132,400 |
| 2008/01/21 | 1,134 | 1,138 | 1,068 | 1,082 | 157,500 |
| 2008/01/18 | 1,089 | 1,130 | 1,068 | 1,099 | 129,100 |
| 2008/01/17 | 1,151 | 1,202 | 1,057 | 1,083 | 166,700 |
| 2008/01/16 | 1,210 | 1,243 | 1,132 | 1,139 | 187,700 |
| 2008/01/15 | 1,457 | 1,478 | 1,324 | 1,325 | 123,300 |
| 2008/01/11 | 1,498 | 1,498 | 1,452 | 1,456 | 43,200 |
| 2008/01/10 | 1,539 | 1,539 | 1,498 | 1,498 | 48,700 |
| 2008/01/09 | 1,501 | 1,547 | 1,490 | 1,540 | 31,900 |
| 2008/01/08 | 1,500 | 1,539 | 1,500 | 1,523 | 35,600 |
| 2008/01/07 | 1,480 | 1,538 | 1,480 | 1,535 | 35,700 |
| 2008/01/04 | 1,602 | 1,602 | 1,530 | 1,530 | 16,000 |