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
2011/12/30 3,980 3,980 3,935 3,975 12,500
2011/12/29 3,950 4,000 3,930 3,975 51,500
2011/12/28 3,835 3,860 3,835 3,845 2,800
2011/12/27 3,790 3,835 3,790 3,835 4,600
2011/12/26 3,825 3,830 3,780 3,785 9,900
2011/12/22 3,890 3,890 3,815 3,820 18,700
2011/12/21 3,830 3,885 3,810 3,885 17,400
2011/12/20 3,805 3,815 3,795 3,815 15,000
2011/12/19 3,855 3,860 3,795 3,805 10,800
2011/12/16 3,850 3,875 3,835 3,840 13,300
2011/12/15 3,850 3,850 3,820 3,835 12,300
2011/12/14 3,950 3,955 3,860 3,860 17,000
2011/12/13 3,900 3,960 3,890 3,945 20,900
2011/12/12 3,930 3,950 3,905 3,905 15,800
2011/12/09 3,960 3,960 3,880 3,890 30,900
2011/12/08 3,930 3,945 3,910 3,920 18,800
2011/12/07 3,870 3,915 3,855 3,905 28,200
2011/12/06 3,805 3,880 3,755 3,840 25,500
2011/12/05 3,740 3,810 3,740 3,800 19,200
2011/12/02 3,735 3,740 3,710 3,720 5,100
2011/12/01 3,785 3,785 3,710 3,715 18,800
2011/11/30 3,720 3,810 3,715 3,740 24,200
2011/11/29 3,650 3,715 3,620 3,715 14,400
2011/11/28 3,585 3,630 3,560 3,590 13,500
2011/11/25 3,635 3,670 3,610 3,610 11,600
2011/11/24 3,645 3,660 3,630 3,655 11,200
2011/11/22 3,690 3,705 3,650 3,690 20,000
2011/11/21 3,700 3,725 3,700 3,725 3,600
2011/11/18 3,660 3,695 3,655 3,690 15,100
2011/11/17 3,670 3,670 3,610 3,645 30,200
2011/11/16 3,740 3,755 3,595 3,610 14,800
2011/11/15 3,730 3,770 3,725 3,750 10,600
2011/11/14 3,745 3,765 3,700 3,730 17,100
2011/11/11 3,750 3,760 3,700 3,735 13,500
2011/11/10 3,735 3,775 3,710 3,710 10,900
2011/11/09 3,750 3,780 3,710 3,780 17,400
2011/11/08 3,750 3,775 3,690 3,695 14,600
2011/11/07 3,775 3,805 3,730 3,750 10,700
2011/11/04 3,685 3,825 3,655 3,820 35,200
2011/11/02 3,650 3,660 3,595 3,635 18,900
2011/11/01 3,615 3,655 3,610 3,655 21,300
2011/10/31 3,505 3,670 3,505 3,650 48,800
2011/10/28 3,585 3,600 3,450 3,490 68,100
2011/10/27 3,600 3,620 3,530 3,570 39,500
2011/10/26 3,600 3,660 3,595 3,620 26,100
2011/10/25 3,780 3,780 3,615 3,625 38,700
2011/10/24 3,800 3,815 3,725 3,775 32,400
2011/10/21 3,880 3,880 3,780 3,800 22,200
2011/10/20 3,860 3,885 3,830 3,875 14,200
2011/10/19 3,865 3,900 3,860 3,890 22,700
2011/10/18 3,840 3,870 3,820 3,860 22,700
2011/10/17 3,805 3,895 3,790 3,835 30,500
2011/10/14 3,855 3,865 3,765 3,765 26,500
2011/10/13 3,905 3,905 3,760 3,840 26,600
2011/10/12 3,855 3,860 3,815 3,840 20,300
2011/10/11 3,810 3,845 3,770 3,820 23,400
2011/10/07 3,850 3,865 3,775 3,775 24,800
2011/10/06 3,895 3,930 3,815 3,845 27,300
2011/10/05 3,990 3,990 3,885 3,885 23,400
2011/10/04 3,895 3,990 3,865 3,985 33,600
2011/10/03 3,970 3,970 3,850 3,900 23,700
2011/09/30 4,055 4,060 3,955 3,985 32,500
2011/09/29 3,920 4,045 3,920 4,040 39,600
2011/09/28 3,895 3,995 3,885 3,995 25,900
2011/09/27 3,750 3,860 3,750 3,855 21,600
2011/09/26 3,910 3,910 3,740 3,755 31,800
2011/09/22 3,970 3,970 3,905 3,945 20,100
2011/09/21 4,000 4,025 3,990 3,990 18,600
2011/09/20 3,935 4,020 3,935 3,990 27,000
2011/09/16 3,860 3,925 3,805 3,925 30,400
2011/09/15 3,845 3,865 3,790 3,835 43,000
2011/09/14 3,840 3,900 3,835 3,865 23,300
2011/09/13 3,900 3,910 3,820 3,885 19,800
2011/09/12 3,905 3,925 3,855 3,915 20,000
2011/09/09 3,970 4,000 3,925 3,950 46,500
2011/09/08 3,820 3,915 3,800 3,915 18,700
2011/09/07 3,810 3,815 3,765 3,815 20,400
2011/09/06 3,835 3,920 3,735 3,755 48,900
2011/09/05 3,740 3,830 3,740 3,820 16,300
2011/09/02 3,785 3,805 3,710 3,805 36,300
2011/09/01 3,835 3,860 3,785 3,800 38,900
2011/08/31 3,645 3,790 3,645 3,785 43,300
2011/08/30 3,605 3,690 3,550 3,640 64,700
2011/08/29 3,605 3,630 3,570 3,600 37,400
2011/08/26 3,640 3,655 3,575 3,595 65,300
2011/08/25 3,680 3,710 3,635 3,640 37,700
2011/08/24 3,750 3,780 3,660 3,680 85,000
2011/08/23 3,845 3,900 3,760 3,775 65,100
2011/08/22 3,955 3,980 3,870 3,870 71,400
2011/08/19 3,920 4,025 3,915 3,990 66,400
2011/08/18 3,875 4,000 3,855 3,965 72,000
2011/08/17 3,800 3,875 3,725 3,830 39,200
2011/08/16 3,725 3,875 3,725 3,820 73,600
2011/08/15 3,630 3,725 3,570 3,720 51,300
2011/08/12 3,615 3,640 3,575 3,640 31,700
2011/08/11 3,500 3,590 3,500 3,570 19,700
2011/08/10 3,525 3,545 3,500 3,520 27,600
2011/08/09 3,505 3,525 3,445 3,490 51,100
2011/08/08 3,600 3,600 3,560 3,575 86,900
2011/08/05 3,570 3,605 3,570 3,600 64,000
2011/08/04 3,590 3,610 3,580 3,610 38,000
2011/08/03 3,605 3,610 3,585 3,595 33,000
2011/08/02 3,595 3,610 3,590 3,605 22,200
2011/08/01 3,605 3,615 3,580 3,595 45,200
2011/07/29 3,585 3,610 3,575 3,590 39,800
2011/07/28 3,600 3,615 3,590 3,610 43,600
2011/07/27 3,605 3,610 3,575 3,590 28,400
2011/07/26 3,600 3,630 3,600 3,605 33,200
2011/07/25 3,550 3,610 3,550 3,595 26,500
2011/07/22 3,605 3,620 3,595 3,595 13,200
2011/07/21 3,580 3,605 3,580 3,600 35,300
2011/07/20 3,635 3,635 3,570 3,595 58,300
2011/07/19 3,620 3,655 3,575 3,600 64,100
2011/07/15 3,530 3,665 3,530 3,635 89,400
2011/07/14 3,540 3,545 3,525 3,530 36,700
2011/07/13 3,500 3,535 3,500 3,525 20,100
2011/07/12 3,490 3,505 3,490 3,500 20,400
2011/07/11 3,500 3,515 3,495 3,505 24,000
2011/07/08 3,500 3,510 3,480 3,500 45,300
2011/07/07 3,475 3,485 3,470 3,480 37,400
2011/07/06 3,445 3,470 3,430 3,470 50,700
2011/07/05 3,430 3,465 3,415 3,450 40,000
2011/07/04 3,400 3,425 3,395 3,425 81,000
2011/07/01 3,360 3,415 3,355 3,405 119,800
2011/06/30 3,400 3,410 3,370 3,395 79,700
2011/06/29 3,310 3,345 3,300 3,325 24,500
2011/06/28 3,255 3,310 3,235 3,300 29,900
2011/06/27 3,255 3,300 3,225 3,280 21,300
2011/06/24 3,240 3,280 3,230 3,230 20,700
2011/06/23 3,150 3,245 3,135 3,240 22,100
2011/06/22 3,140 3,175 3,140 3,155 26,000
2011/06/21 3,145 3,160 3,100 3,140 34,700
2011/06/20 3,185 3,210 3,150 3,150 27,600
2011/06/17 3,265 3,265 3,185 3,185 18,600
2011/06/16 3,305 3,310 3,250 3,260 22,700
2011/06/15 3,350 3,350 3,325 3,335 16,200
2011/06/14 3,360 3,400 3,350 3,375 18,900
2011/06/13 3,285 3,345 3,255 3,345 26,300
2011/06/10 3,290 3,310 3,265 3,280 27,400
2011/06/09 3,290 3,290 3,250 3,260 15,100
2011/06/08 3,260 3,315 3,260 3,290 24,800
2011/06/07 3,215 3,290 3,185 3,280 19,700
2011/06/06 3,205 3,220 3,150 3,220 21,100
2011/06/03 3,295 3,295 3,190 3,200 50,800
2011/06/02 3,295 3,350 3,280 3,335 22,700
2011/06/01 3,395 3,395 3,360 3,365 34,900
2011/05/31 3,370 3,385 3,360 3,385 19,500
2011/05/30 3,320 3,375 3,285 3,370 15,700
2011/05/27 3,270 3,390 3,250 3,335 42,500
2011/05/26 3,280 3,280 3,260 3,260 30,100
2011/05/25 3,290 3,290 3,265 3,275 17,800
2011/05/24 3,280 3,290 3,270 3,290 39,000
2011/05/23 3,295 3,295 3,260 3,280 21,300
2011/05/20 3,325 3,325 3,285 3,285 31,700
2011/05/19 3,350 3,350 3,315 3,320 26,100
2011/05/18 3,265 3,375 3,265 3,355 73,400
2011/05/17 3,250 3,250 3,230 3,230 29,500
2011/05/16 3,260 3,280 3,250 3,250 25,600
2011/05/13 3,340 3,340 3,260 3,300 40,000
2011/05/12 3,360 3,375 3,325 3,330 57,400
2011/05/11 3,380 3,390 3,355 3,360 44,500
2011/05/10 3,425 3,450 3,385 3,390 38,000
2011/05/09 3,460 3,460 3,395 3,415 47,700
2011/05/06 3,520 3,555 3,475 3,480 80,800
2011/05/02 3,585 3,630 3,585 3,620 23,700
2011/04/28 3,585 3,595 3,510 3,580 44,700
2011/04/27 3,560 3,570 3,545 3,565 17,500
2011/04/26 3,575 3,575 3,545 3,550 20,900
2011/04/25 3,570 3,575 3,550 3,565 17,900
2011/04/22 3,540 3,585 3,520 3,555 20,100
2011/04/21 3,550 3,560 3,520 3,550 31,900
2011/04/20 3,540 3,570 3,535 3,545 26,200
2011/04/19 3,550 3,560 3,510 3,540 24,100
2011/04/18 3,585 3,630 3,545 3,555 42,700
2011/04/15 3,620 3,625 3,570 3,585 62,500
2011/04/14 3,640 3,645 3,550 3,595 114,400
2011/04/13 3,480 3,595 3,475 3,550 60,600
2011/04/12 3,485 3,490 3,450 3,465 31,500
2011/04/11 3,390 3,495 3,390 3,480 39,700
2011/04/08 3,300 3,430 3,300 3,380 30,000
2011/04/07 3,375 3,420 3,350 3,360 19,300
2011/04/06 3,425 3,435 3,370 3,410 16,900
2011/04/05 3,420 3,430 3,370 3,425 27,100
2011/04/04 3,440 3,440 3,375 3,380 15,700
2011/04/01 3,470 3,480 3,385 3,385 31,300
2011/03/31 3,465 3,485 3,420 3,465 35,300
2011/03/30 3,365 3,490 3,325 3,485 34,800
2011/03/29 3,390 3,410 3,275 3,320 29,600
2011/03/28 3,355 3,380 3,280 3,380 23,700
2011/03/25 3,405 3,430 3,350 3,355 31,500
2011/03/24 3,345 3,485 3,320 3,450 76,500
2011/03/23 3,265 3,330 3,175 3,300 39,300
2011/03/22 3,125 3,275 3,110 3,195 40,600
2011/03/18 3,060 3,130 3,040 3,055 54,600
2011/03/17 3,015 3,120 2,850 3,065 76,600
2011/03/16 2,830 3,140 2,830 3,085 76,000
2011/03/15 2,845 2,925 2,712 2,780 85,300
2011/03/14 2,990 3,120 2,800 2,845 90,000
2011/03/11 3,170 3,170 3,120 3,130 60,600
2011/03/10 3,335 3,335 3,210 3,210 44,600
2011/03/09 3,340 3,340 3,315 3,315 31,400
2011/03/08 3,350 3,375 3,320 3,350 18,100
2011/03/07 3,410 3,415 3,360 3,365 19,300
2011/03/04 3,460 3,465 3,405 3,415 19,700
2011/03/03 3,490 3,490 3,410 3,425 34,900
2011/03/02 3,455 3,520 3,455 3,490 23,000
2011/03/01 3,460 3,510 3,450 3,480 30,000
2011/02/28 3,415 3,480 3,395 3,445 25,700
2011/02/25 3,415 3,430 3,370 3,415 24,700
2011/02/24 3,570 3,570 3,400 3,415 70,500
2011/02/23 3,505 3,630 3,480 3,590 72,200
2011/02/22 3,540 3,540 3,430 3,480 27,800
2011/02/21 3,525 3,525 3,470 3,520 14,700
2011/02/18 3,500 3,535 3,465 3,500 54,600
2011/02/17 3,395 3,460 3,390 3,440 33,700
2011/02/16 3,375 3,430 3,350 3,385 43,000
2011/02/15 3,280 3,395 3,270 3,375 43,600
2011/02/14 3,285 3,285 3,235 3,255 52,400
2011/02/10 3,330 3,330 3,290 3,310 29,400
2011/02/09 3,380 3,400 3,350 3,355 20,300
2011/02/08 3,380 3,410 3,370 3,375 41,000
2011/02/07 3,345 3,375 3,330 3,370 19,100
2011/02/04 3,355 3,370 3,325 3,350 24,300
2011/02/03 3,330 3,365 3,310 3,350 20,400
2011/02/02 3,320 3,350 3,315 3,340 34,500
2011/02/01 3,350 3,350 3,290 3,325 58,000
2011/01/31 3,235 3,335 3,230 3,300 108,100
2011/01/28 3,170 3,235 3,150 3,220 89,200
2011/01/27 3,165 3,170 3,110 3,145 30,800
2011/01/26 3,165 3,175 3,100 3,120 37,400
2011/01/25 3,125 3,175 3,120 3,165 57,500
2011/01/24 3,075 3,120 3,075 3,120 32,100
2011/01/21 3,055 3,075 3,050 3,065 48,800
2011/01/20 3,105 3,120 3,060 3,070 24,800
2011/01/19 3,050 3,125 3,050 3,120 39,100
2011/01/18 3,095 3,095 3,025 3,060 75,400
2011/01/17 3,160 3,175 3,100 3,110 77,000
2011/01/14 3,170 3,220 3,115 3,195 93,200
2011/01/13 3,165 3,180 3,000 3,165 211,700
2011/01/12 3,330 3,465 3,230 3,235 171,500
2011/01/11 3,260 3,275 3,215 3,275 80,500
2011/01/07 3,250 3,250 3,150 3,175 69,100
2011/01/06 3,230 3,255 3,230 3,250 21,800
2011/01/05 3,185 3,235 3,180 3,230 45,300
2011/01/04 3,140 3,195 3,140 3,185 31,500

このページの先頭へ