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 |
---|---|---|---|---|---|
2010/12/30 | 3,100 | 3,135 | 3,095 | 3,115 | 30,400 |
2010/12/29 | 3,075 | 3,100 | 3,075 | 3,100 | 19,300 |
2010/12/28 | 3,090 | 3,090 | 3,065 | 3,075 | 10,500 |
2010/12/27 | 3,025 | 3,090 | 3,010 | 3,090 | 39,100 |
2010/12/24 | 3,030 | 3,045 | 3,020 | 3,020 | 17,300 |
2010/12/22 | 3,050 | 3,055 | 3,035 | 3,045 | 25,900 |
2010/12/21 | 3,075 | 3,075 | 3,035 | 3,050 | 52,700 |
2010/12/20 | 3,040 | 3,060 | 3,035 | 3,045 | 31,400 |
2010/12/17 | 3,050 | 3,075 | 3,035 | 3,065 | 35,400 |
2010/12/16 | 3,080 | 3,080 | 3,050 | 3,050 | 36,600 |
2010/12/15 | 3,085 | 3,090 | 3,055 | 3,075 | 74,000 |
2010/12/14 | 3,090 | 3,090 | 3,060 | 3,070 | 40,800 |
2010/12/13 | 2,992 | 3,075 | 2,992 | 3,065 | 74,300 |
2010/12/10 | 3,030 | 3,030 | 2,990 | 3,005 | 81,900 |
2010/12/09 | 3,000 | 3,015 | 2,996 | 3,005 | 38,300 |
2010/12/08 | 3,005 | 3,030 | 2,995 | 3,010 | 57,700 |
2010/12/07 | 2,998 | 3,015 | 2,959 | 3,015 | 108,900 |
2010/12/06 | 2,786 | 2,966 | 2,785 | 2,949 | 200,300 |
2010/12/03 | 2,724 | 2,743 | 2,705 | 2,736 | 68,000 |
2010/12/02 | 2,700 | 2,735 | 2,685 | 2,687 | 61,900 |
2010/12/01 | 2,646 | 2,701 | 2,644 | 2,692 | 71,900 |
2010/11/30 | 2,667 | 2,698 | 2,624 | 2,628 | 67,700 |
2010/11/29 | 2,620 | 2,663 | 2,615 | 2,649 | 46,500 |
2010/11/26 | 2,661 | 2,672 | 2,622 | 2,646 | 27,900 |
2010/11/25 | 2,680 | 2,696 | 2,660 | 2,679 | 41,400 |
2010/11/24 | 2,670 | 2,699 | 2,660 | 2,671 | 33,300 |
2010/11/22 | 2,718 | 2,718 | 2,671 | 2,710 | 32,000 |
2010/11/19 | 2,710 | 2,719 | 2,680 | 2,694 | 51,500 |
2010/11/18 | 2,670 | 2,700 | 2,653 | 2,700 | 62,100 |
2010/11/17 | 2,640 | 2,679 | 2,629 | 2,673 | 40,700 |
2010/11/16 | 2,661 | 2,672 | 2,613 | 2,640 | 39,800 |
2010/11/15 | 2,642 | 2,677 | 2,621 | 2,672 | 26,500 |
2010/11/12 | 2,675 | 2,676 | 2,636 | 2,641 | 31,700 |
2010/11/11 | 2,686 | 2,697 | 2,647 | 2,675 | 39,000 |
2010/11/10 | 2,684 | 2,705 | 2,641 | 2,683 | 56,200 |
2010/11/09 | 2,607 | 2,675 | 2,580 | 2,662 | 63,200 |
2010/11/08 | 2,619 | 2,628 | 2,585 | 2,597 | 23,800 |
2010/11/05 | 2,600 | 2,620 | 2,584 | 2,593 | 35,500 |
2010/11/04 | 2,552 | 2,594 | 2,526 | 2,565 | 47,200 |
2010/11/02 | 2,576 | 2,576 | 2,530 | 2,545 | 21,900 |
2010/11/01 | 2,512 | 2,599 | 2,506 | 2,580 | 57,200 |
2010/10/29 | 2,596 | 2,596 | 2,523 | 2,533 | 94,800 |
2010/10/28 | 2,610 | 2,610 | 2,575 | 2,595 | 64,600 |
2010/10/27 | 2,597 | 2,622 | 2,587 | 2,595 | 41,000 |
2010/10/26 | 2,601 | 2,631 | 2,587 | 2,597 | 69,700 |
2010/10/25 | 2,613 | 2,654 | 2,602 | 2,602 | 66,400 |
2010/10/22 | 2,658 | 2,665 | 2,635 | 2,642 | 66,900 |
2010/10/21 | 2,650 | 2,688 | 2,634 | 2,655 | 65,100 |
2010/10/20 | 2,670 | 2,678 | 2,637 | 2,645 | 123,200 |
2010/10/19 | 2,670 | 2,713 | 2,664 | 2,710 | 166,700 |
2010/10/18 | 2,576 | 2,670 | 2,576 | 2,660 | 121,000 |
2010/10/15 | 2,520 | 2,580 | 2,520 | 2,575 | 143,000 |
2010/10/14 | 2,500 | 2,537 | 2,476 | 2,493 | 197,600 |
2010/10/13 | 2,408 | 2,455 | 2,408 | 2,449 | 44,500 |
2010/10/12 | 2,451 | 2,516 | 2,368 | 2,380 | 115,200 |
2010/10/08 | 2,452 | 2,465 | 2,430 | 2,445 | 37,600 |
2010/10/07 | 2,361 | 2,464 | 2,360 | 2,451 | 73,900 |
2010/10/06 | 2,462 | 2,463 | 2,387 | 2,389 | 73,200 |
2010/10/05 | 2,400 | 2,466 | 2,381 | 2,461 | 195,400 |
2010/10/04 | 2,365 | 2,376 | 2,323 | 2,370 | 42,200 |
2010/10/01 | 2,327 | 2,383 | 2,327 | 2,382 | 76,800 |
2010/09/30 | 2,317 | 2,337 | 2,274 | 2,334 | 47,200 |
2010/09/29 | 2,254 | 2,320 | 2,254 | 2,316 | 55,400 |
2010/09/28 | 2,180 | 2,268 | 2,180 | 2,257 | 87,300 |
2010/09/27 | 2,185 | 2,197 | 2,170 | 2,195 | 45,400 |
2010/09/24 | 2,200 | 2,217 | 2,191 | 2,200 | 45,300 |
2010/09/22 | 2,221 | 2,233 | 2,202 | 2,216 | 37,800 |
2010/09/21 | 2,246 | 2,262 | 2,213 | 2,236 | 71,400 |
2010/09/17 | 2,238 | 2,290 | 2,215 | 2,251 | 68,200 |
2010/09/16 | 2,280 | 2,281 | 2,207 | 2,213 | 88,100 |
2010/09/15 | 2,300 | 2,333 | 2,284 | 2,295 | 56,400 |
2010/09/14 | 2,379 | 2,379 | 2,314 | 2,335 | 54,900 |
2010/09/13 | 2,370 | 2,393 | 2,363 | 2,379 | 16,900 |
2010/09/10 | 2,375 | 2,394 | 2,363 | 2,370 | 52,600 |
2010/09/09 | 2,379 | 2,405 | 2,354 | 2,385 | 85,600 |
2010/09/08 | 2,301 | 2,384 | 2,277 | 2,378 | 105,100 |
2010/09/07 | 2,319 | 2,319 | 2,285 | 2,300 | 73,400 |
2010/09/06 | 2,333 | 2,345 | 2,317 | 2,328 | 62,200 |
2010/09/03 | 2,350 | 2,358 | 2,332 | 2,333 | 41,200 |
2010/09/02 | 2,384 | 2,384 | 2,348 | 2,365 | 42,800 |
2010/09/01 | 2,383 | 2,392 | 2,349 | 2,360 | 63,900 |
2010/08/31 | 2,360 | 2,385 | 2,321 | 2,385 | 67,100 |
2010/08/30 | 2,332 | 2,385 | 2,328 | 2,360 | 36,800 |
2010/08/27 | 2,300 | 2,341 | 2,300 | 2,337 | 56,500 |
2010/08/26 | 2,325 | 2,356 | 2,284 | 2,290 | 130,000 |
2010/08/25 | 2,300 | 2,367 | 2,300 | 2,324 | 81,000 |
2010/08/24 | 2,410 | 2,416 | 2,320 | 2,332 | 134,600 |
2010/08/23 | 2,300 | 2,415 | 2,296 | 2,410 | 111,900 |
2010/08/20 | 2,310 | 2,328 | 2,293 | 2,306 | 63,200 |
2010/08/19 | 2,304 | 2,338 | 2,294 | 2,325 | 60,200 |
2010/08/18 | 2,298 | 2,314 | 2,275 | 2,304 | 87,900 |
2010/08/17 | 2,255 | 2,295 | 2,252 | 2,287 | 99,000 |
2010/08/16 | 2,164 | 2,264 | 2,160 | 2,246 | 96,200 |
2010/08/13 | 2,100 | 2,177 | 2,094 | 2,168 | 87,800 |
2010/08/12 | 2,110 | 2,130 | 2,108 | 2,119 | 56,300 |
2010/08/11 | 2,150 | 2,157 | 2,123 | 2,140 | 80,100 |
2010/08/10 | 2,177 | 2,179 | 2,160 | 2,167 | 83,900 |
2010/08/09 | 2,190 | 2,194 | 2,181 | 2,184 | 73,700 |
2010/08/06 | 2,200 | 2,210 | 2,187 | 2,199 | 61,600 |
2010/08/05 | 2,215 | 2,220 | 2,205 | 2,213 | 43,700 |
2010/08/04 | 2,210 | 2,222 | 2,204 | 2,219 | 46,800 |
2010/08/03 | 2,200 | 2,224 | 2,200 | 2,217 | 49,400 |
2010/08/02 | 2,176 | 2,209 | 2,174 | 2,193 | 37,700 |
2010/07/30 | 2,181 | 2,181 | 2,165 | 2,178 | 46,900 |
2010/07/29 | 2,175 | 2,201 | 2,164 | 2,182 | 61,800 |
2010/07/28 | 2,180 | 2,205 | 2,180 | 2,195 | 60,600 |
2010/07/27 | 2,145 | 2,169 | 2,135 | 2,165 | 77,500 |
2010/07/26 | 2,146 | 2,152 | 2,135 | 2,141 | 58,600 |
2010/07/23 | 2,108 | 2,146 | 2,108 | 2,135 | 88,100 |
2010/07/22 | 2,050 | 2,111 | 2,050 | 2,108 | 65,300 |
2010/07/21 | 2,102 | 2,102 | 2,057 | 2,071 | 61,700 |
2010/07/20 | 2,130 | 2,138 | 2,096 | 2,097 | 73,000 |
2010/07/16 | 2,093 | 2,147 | 2,082 | 2,127 | 78,500 |
2010/07/15 | 2,074 | 2,142 | 2,072 | 2,099 | 91,400 |
2010/07/14 | 1,990 | 2,127 | 1,990 | 2,106 | 247,100 |
2010/07/13 | 1,880 | 1,991 | 1,880 | 1,984 | 211,800 |
2010/07/12 | 1,913 | 1,941 | 1,908 | 1,933 | 60,900 |
2010/07/09 | 1,901 | 1,910 | 1,898 | 1,905 | 50,600 |
2010/07/08 | 1,912 | 1,924 | 1,890 | 1,899 | 50,900 |
2010/07/07 | 1,915 | 1,920 | 1,893 | 1,900 | 51,800 |
2010/07/06 | 1,902 | 1,928 | 1,902 | 1,920 | 47,200 |
2010/07/05 | 1,881 | 1,928 | 1,881 | 1,919 | 49,700 |
2010/07/02 | 1,895 | 1,900 | 1,879 | 1,891 | 47,600 |
2010/07/01 | 1,902 | 1,904 | 1,892 | 1,897 | 35,600 |
2010/06/30 | 1,940 | 1,943 | 1,905 | 1,917 | 45,200 |
2010/06/29 | 1,988 | 1,988 | 1,928 | 1,953 | 49,900 |
2010/06/28 | 1,988 | 1,990 | 1,969 | 1,984 | 60,600 |
2010/06/25 | 1,920 | 1,974 | 1,920 | 1,974 | 49,900 |
2010/06/24 | 1,895 | 1,953 | 1,888 | 1,948 | 61,400 |
2010/06/23 | 1,890 | 1,907 | 1,874 | 1,894 | 48,700 |
2010/06/22 | 1,904 | 1,910 | 1,891 | 1,904 | 37,000 |
2010/06/21 | 1,896 | 1,910 | 1,896 | 1,907 | 28,800 |
2010/06/18 | 1,910 | 1,920 | 1,886 | 1,898 | 58,500 |
2010/06/17 | 1,931 | 1,939 | 1,902 | 1,910 | 99,300 |
2010/06/16 | 1,945 | 1,963 | 1,945 | 1,953 | 48,800 |
2010/06/15 | 1,955 | 1,970 | 1,920 | 1,935 | 73,900 |
2010/06/14 | 1,927 | 1,980 | 1,926 | 1,979 | 44,900 |
2010/06/11 | 1,931 | 1,937 | 1,895 | 1,932 | 69,200 |
2010/06/10 | 1,880 | 1,895 | 1,861 | 1,876 | 54,600 |
2010/06/09 | 1,911 | 1,912 | 1,889 | 1,896 | 45,000 |
2010/06/08 | 1,913 | 1,922 | 1,897 | 1,919 | 65,100 |
2010/06/07 | 1,941 | 1,959 | 1,938 | 1,938 | 47,200 |
2010/06/04 | 1,975 | 2,010 | 1,965 | 2,001 | 59,900 |
2010/06/03 | 1,974 | 1,975 | 1,955 | 1,967 | 58,000 |
2010/06/02 | 1,920 | 1,949 | 1,917 | 1,934 | 44,600 |
2010/06/01 | 1,945 | 1,967 | 1,924 | 1,945 | 57,200 |
2010/05/31 | 1,878 | 1,974 | 1,865 | 1,971 | 101,400 |
2010/05/28 | 1,852 | 1,876 | 1,838 | 1,865 | 95,300 |
2010/05/27 | 1,833 | 1,860 | 1,809 | 1,828 | 90,400 |
2010/05/26 | 1,832 | 1,890 | 1,831 | 1,846 | 140,000 |
2010/05/25 | 1,832 | 1,850 | 1,820 | 1,833 | 98,800 |
2010/05/24 | 1,864 | 1,877 | 1,840 | 1,863 | 66,300 |
2010/05/21 | 1,863 | 1,886 | 1,844 | 1,862 | 101,100 |
2010/05/20 | 1,899 | 1,947 | 1,878 | 1,916 | 81,900 |
2010/05/19 | 1,955 | 1,966 | 1,915 | 1,930 | 83,200 |
2010/05/18 | 2,013 | 2,013 | 1,967 | 1,971 | 61,800 |
2010/05/17 | 2,010 | 2,022 | 2,000 | 2,003 | 86,400 |
2010/05/14 | 2,029 | 2,037 | 2,010 | 2,028 | 45,800 |
2010/05/13 | 2,025 | 2,035 | 2,020 | 2,026 | 67,800 |
2010/05/12 | 2,000 | 2,026 | 2,000 | 2,019 | 81,400 |
2010/05/11 | 2,005 | 2,027 | 1,986 | 2,005 | 91,900 |
2010/05/10 | 1,990 | 2,003 | 1,967 | 1,982 | 121,700 |
2010/05/07 | 1,964 | 2,005 | 1,946 | 2,002 | 162,500 |
2010/05/06 | 1,971 | 2,017 | 1,957 | 2,001 | 156,800 |
2010/04/30 | 1,979 | 1,988 | 1,972 | 1,980 | 86,300 |
2010/04/28 | 1,940 | 1,969 | 1,921 | 1,960 | 95,500 |
2010/04/27 | 1,987 | 1,987 | 1,951 | 1,959 | 74,000 |
2010/04/26 | 1,985 | 1,990 | 1,978 | 1,987 | 74,000 |
2010/04/23 | 1,982 | 1,989 | 1,961 | 1,982 | 82,000 |
2010/04/22 | 1,987 | 1,998 | 1,968 | 1,986 | 125,800 |
2010/04/21 | 1,947 | 1,969 | 1,946 | 1,961 | 112,500 |
2010/04/20 | 1,944 | 1,949 | 1,933 | 1,945 | 92,800 |
2010/04/19 | 1,955 | 1,966 | 1,928 | 1,943 | 105,000 |
2010/04/16 | 1,990 | 1,994 | 1,961 | 1,974 | 150,700 |
2010/04/15 | 1,996 | 2,000 | 1,989 | 1,991 | 130,200 |
2010/04/14 | 2,005 | 2,017 | 1,988 | 1,995 | 183,400 |
2010/04/13 | 2,050 | 2,058 | 2,001 | 2,004 | 274,100 |
2010/04/12 | 2,095 | 2,111 | 2,083 | 2,093 | 145,200 |
2010/04/09 | 2,026 | 2,072 | 2,026 | 2,057 | 91,000 |
2010/04/08 | 2,005 | 2,036 | 1,995 | 2,016 | 92,700 |
2010/04/07 | 2,029 | 2,034 | 2,006 | 2,014 | 55,100 |
2010/04/06 | 2,046 | 2,046 | 2,002 | 2,028 | 82,600 |
2010/04/05 | 2,027 | 2,044 | 2,015 | 2,040 | 90,700 |
2010/04/02 | 1,992 | 2,009 | 1,985 | 2,005 | 75,100 |
2010/04/01 | 2,016 | 2,036 | 1,978 | 1,989 | 129,300 |
2010/03/31 | 1,974 | 2,023 | 1,969 | 2,014 | 146,900 |
2010/03/30 | 1,917 | 1,963 | 1,917 | 1,961 | 153,300 |
2010/03/29 | 1,870 | 1,904 | 1,868 | 1,901 | 126,500 |
2010/03/26 | 1,870 | 1,870 | 1,834 | 1,865 | 79,700 |
2010/03/25 | 1,848 | 1,867 | 1,827 | 1,862 | 110,600 |
2010/03/24 | 1,810 | 1,845 | 1,801 | 1,839 | 137,300 |
2010/03/23 | 1,805 | 1,805 | 1,762 | 1,784 | 282,300 |
2010/03/19 | 1,841 | 1,842 | 1,812 | 1,816 | 206,000 |
2010/03/18 | 1,850 | 1,855 | 1,831 | 1,840 | 105,400 |
2010/03/17 | 1,851 | 1,871 | 1,843 | 1,853 | 85,100 |
2010/03/16 | 1,877 | 1,880 | 1,850 | 1,850 | 85,100 |
2010/03/15 | 1,900 | 1,910 | 1,883 | 1,895 | 89,400 |
2010/03/12 | 1,860 | 1,887 | 1,859 | 1,885 | 133,400 |
2010/03/11 | 1,866 | 1,868 | 1,835 | 1,845 | 154,600 |
2010/03/10 | 1,920 | 1,920 | 1,857 | 1,867 | 122,400 |
2010/03/09 | 1,935 | 1,950 | 1,917 | 1,919 | 72,100 |
2010/03/08 | 1,922 | 1,939 | 1,911 | 1,931 | 80,400 |
2010/03/05 | 1,897 | 1,906 | 1,884 | 1,904 | 61,800 |
2010/03/04 | 1,884 | 1,898 | 1,863 | 1,898 | 63,400 |
2010/03/03 | 1,841 | 1,897 | 1,841 | 1,893 | 78,600 |
2010/03/02 | 1,880 | 1,880 | 1,841 | 1,857 | 67,200 |
2010/03/01 | 1,907 | 1,922 | 1,855 | 1,863 | 89,800 |
2010/02/26 | 1,874 | 1,910 | 1,864 | 1,906 | 98,400 |
2010/02/25 | 1,841 | 1,879 | 1,838 | 1,879 | 60,500 |
2010/02/24 | 1,850 | 1,870 | 1,840 | 1,848 | 52,000 |
2010/02/23 | 1,870 | 1,878 | 1,862 | 1,864 | 55,200 |
2010/02/22 | 1,861 | 1,876 | 1,855 | 1,867 | 64,600 |
2010/02/19 | 1,889 | 1,889 | 1,841 | 1,850 | 99,800 |
2010/02/18 | 1,839 | 1,876 | 1,821 | 1,875 | 123,500 |
2010/02/17 | 1,814 | 1,827 | 1,810 | 1,813 | 39,400 |
2010/02/16 | 1,820 | 1,822 | 1,800 | 1,801 | 29,000 |
2010/02/15 | 1,828 | 1,837 | 1,790 | 1,804 | 62,900 |
2010/02/12 | 1,775 | 1,828 | 1,775 | 1,828 | 84,400 |
2010/02/10 | 1,840 | 1,843 | 1,777 | 1,782 | 144,200 |
2010/02/09 | 1,851 | 1,865 | 1,824 | 1,837 | 80,900 |
2010/02/08 | 1,865 | 1,878 | 1,850 | 1,860 | 77,300 |
2010/02/05 | 1,863 | 1,896 | 1,844 | 1,875 | 128,500 |
2010/02/04 | 1,880 | 1,911 | 1,867 | 1,903 | 241,300 |
2010/02/03 | 1,913 | 1,924 | 1,860 | 1,868 | 232,600 |
2010/02/02 | 1,930 | 1,940 | 1,887 | 1,908 | 169,000 |
2010/02/01 | 1,980 | 1,990 | 1,925 | 1,975 | 121,100 |
2010/01/29 | 1,991 | 2,019 | 1,967 | 1,991 | 97,800 |
2010/01/28 | 2,026 | 2,033 | 1,980 | 1,991 | 202,100 |
2010/01/27 | 2,050 | 2,050 | 2,019 | 2,026 | 101,900 |
2010/01/26 | 2,120 | 2,136 | 2,071 | 2,076 | 201,000 |
2010/01/25 | 2,167 | 2,200 | 2,160 | 2,186 | 49,400 |
2010/01/22 | 2,180 | 2,201 | 2,160 | 2,200 | 57,500 |
2010/01/21 | 2,205 | 2,220 | 2,182 | 2,195 | 68,300 |
2010/01/20 | 2,250 | 2,252 | 2,222 | 2,232 | 43,300 |
2010/01/19 | 2,235 | 2,252 | 2,233 | 2,242 | 56,400 |
2010/01/18 | 2,200 | 2,260 | 2,200 | 2,230 | 79,300 |
2010/01/15 | 2,221 | 2,229 | 2,190 | 2,205 | 108,500 |
2010/01/14 | 2,278 | 2,283 | 2,222 | 2,229 | 67,200 |
2010/01/13 | 2,310 | 2,316 | 2,240 | 2,251 | 80,800 |
2010/01/12 | 2,327 | 2,346 | 2,302 | 2,310 | 59,800 |
2010/01/08 | 2,272 | 2,330 | 2,266 | 2,329 | 79,600 |
2010/01/07 | 2,350 | 2,350 | 2,280 | 2,294 | 132,500 |
2010/01/06 | 2,430 | 2,433 | 2,380 | 2,392 | 128,600 |
2010/01/05 | 2,375 | 2,393 | 2,363 | 2,390 | 82,900 |
2010/01/04 | 2,340 | 2,389 | 2,336 | 2,371 | 79,400 |