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 |
---|---|---|---|---|---|
2013/12/30 | 11,500 | 11,500 | 11,360 | 11,410 | 32,400 |
2013/12/27 | 11,150 | 11,460 | 11,150 | 11,460 | 54,200 |
2013/12/26 | 11,000 | 11,060 | 10,890 | 11,050 | 30,800 |
2013/12/25 | 11,020 | 11,030 | 10,780 | 10,920 | 40,600 |
2013/12/24 | 10,960 | 11,040 | 10,950 | 11,010 | 50,400 |
2013/12/20 | 10,980 | 11,050 | 10,810 | 10,970 | 132,100 |
2013/12/19 | 11,210 | 11,220 | 10,940 | 10,960 | 97,600 |
2013/12/18 | 11,380 | 11,400 | 11,280 | 11,330 | 56,900 |
2013/12/17 | 11,380 | 11,670 | 11,060 | 11,490 | 167,600 |
2013/12/16 | 11,390 | 11,400 | 11,230 | 11,260 | 64,300 |
2013/12/13 | 11,330 | 11,440 | 11,190 | 11,280 | 72,600 |
2013/12/12 | 11,370 | 11,480 | 11,200 | 11,330 | 78,500 |
2013/12/11 | 10,920 | 11,470 | 10,850 | 11,420 | 239,700 |
2013/12/10 | 10,990 | 11,110 | 10,510 | 10,710 | 248,200 |
2013/12/09 | 10,390 | 10,430 | 10,080 | 10,240 | 77,100 |
2013/12/06 | 10,400 | 10,450 | 10,190 | 10,330 | 85,800 |
2013/12/05 | 10,560 | 10,620 | 10,410 | 10,420 | 62,400 |
2013/12/04 | 10,640 | 10,720 | 10,460 | 10,490 | 65,900 |
2013/12/03 | 10,800 | 10,860 | 10,680 | 10,700 | 41,500 |
2013/12/02 | 10,960 | 11,030 | 10,810 | 10,840 | 37,200 |
2013/11/29 | 10,980 | 11,040 | 10,920 | 10,950 | 47,600 |
2013/11/28 | 11,060 | 11,090 | 10,950 | 10,980 | 30,100 |
2013/11/27 | 11,120 | 11,150 | 10,980 | 11,110 | 71,900 |
2013/11/26 | 11,060 | 11,210 | 11,050 | 11,190 | 97,400 |
2013/11/25 | 11,000 | 11,150 | 10,990 | 11,150 | 32,900 |
2013/11/22 | 11,140 | 11,150 | 10,920 | 11,000 | 69,900 |
2013/11/21 | 11,000 | 11,160 | 10,880 | 11,140 | 60,800 |
2013/11/20 | 11,110 | 11,210 | 10,930 | 10,990 | 66,000 |
2013/11/19 | 11,340 | 11,370 | 10,980 | 11,110 | 79,000 |
2013/11/18 | 11,360 | 11,420 | 11,270 | 11,360 | 73,700 |
2013/11/15 | 11,190 | 11,270 | 11,120 | 11,210 | 42,100 |
2013/11/14 | 11,170 | 11,310 | 11,100 | 11,120 | 68,600 |
2013/11/13 | 11,310 | 11,310 | 10,990 | 11,000 | 89,000 |
2013/11/12 | 11,250 | 11,530 | 11,200 | 11,340 | 58,300 |
2013/11/11 | 11,280 | 11,340 | 11,180 | 11,240 | 24,900 |
2013/11/08 | 11,280 | 11,370 | 11,220 | 11,270 | 34,900 |
2013/11/07 | 11,550 | 11,610 | 11,350 | 11,390 | 42,200 |
2013/11/06 | 11,750 | 11,770 | 11,590 | 11,620 | 28,000 |
2013/11/05 | 11,890 | 11,980 | 11,740 | 11,800 | 75,400 |
2013/11/01 | 12,000 | 12,000 | 11,700 | 11,750 | 25,800 |
2013/10/31 | 12,000 | 12,080 | 11,940 | 11,960 | 56,600 |
2013/10/30 | 12,050 | 12,050 | 11,910 | 12,000 | 76,700 |
2013/10/29 | 12,070 | 12,080 | 11,930 | 11,970 | 53,100 |
2013/10/28 | 12,040 | 12,060 | 11,970 | 12,000 | 57,700 |
2013/10/25 | 12,020 | 12,050 | 11,910 | 11,970 | 41,300 |
2013/10/24 | 11,860 | 12,020 | 11,810 | 11,970 | 52,600 |
2013/10/23 | 11,990 | 12,030 | 11,830 | 11,850 | 54,100 |
2013/10/22 | 12,030 | 12,050 | 11,870 | 11,910 | 66,900 |
2013/10/21 | 12,300 | 12,310 | 11,970 | 12,030 | 88,400 |
2013/10/18 | 12,770 | 12,770 | 12,280 | 12,350 | 81,400 |
2013/10/17 | 12,740 | 12,850 | 12,660 | 12,770 | 53,400 |
2013/10/16 | 12,840 | 12,850 | 12,660 | 12,700 | 37,200 |
2013/10/15 | 12,510 | 12,850 | 12,440 | 12,830 | 49,500 |
2013/10/11 | 12,470 | 12,590 | 12,380 | 12,520 | 52,500 |
2013/10/10 | 12,330 | 12,540 | 12,170 | 12,200 | 66,600 |
2013/10/09 | 11,980 | 12,220 | 11,970 | 12,170 | 30,400 |
2013/10/08 | 11,920 | 12,100 | 11,720 | 11,980 | 50,700 |
2013/10/07 | 12,440 | 12,500 | 12,030 | 12,040 | 68,200 |
2013/10/04 | 12,670 | 12,670 | 12,430 | 12,430 | 44,700 |
2013/10/03 | 12,850 | 12,900 | 12,700 | 12,700 | 30,100 |
2013/10/02 | 12,850 | 12,930 | 12,770 | 12,810 | 42,400 |
2013/10/01 | 12,920 | 12,930 | 12,760 | 12,800 | 24,600 |
2013/09/30 | 12,940 | 12,970 | 12,830 | 12,910 | 35,200 |
2013/09/27 | 12,790 | 13,170 | 12,780 | 13,070 | 71,000 |
2013/09/26 | 12,750 | 12,810 | 12,590 | 12,710 | 36,700 |
2013/09/25 | 12,670 | 12,800 | 12,560 | 12,740 | 37,200 |
2013/09/24 | 12,520 | 12,850 | 12,510 | 12,790 | 48,000 |
2013/09/20 | 12,950 | 12,980 | 12,570 | 12,700 | 85,600 |
2013/09/19 | 12,830 | 13,000 | 12,560 | 12,830 | 64,300 |
2013/09/18 | 12,710 | 13,000 | 12,670 | 12,870 | 34,600 |
2013/09/17 | 12,440 | 12,980 | 12,410 | 12,860 | 79,900 |
2013/09/13 | 12,290 | 12,880 | 12,290 | 12,760 | 64,300 |
2013/09/12 | 12,670 | 12,780 | 12,380 | 12,530 | 47,600 |
2013/09/11 | 13,030 | 13,030 | 12,630 | 12,780 | 58,100 |
2013/09/10 | 13,580 | 13,690 | 13,140 | 13,170 | 94,200 |
2013/09/09 | 13,190 | 13,520 | 13,140 | 13,490 | 79,400 |
2013/09/06 | 12,830 | 13,210 | 12,740 | 13,110 | 116,200 |
2013/09/05 | 12,740 | 12,840 | 12,620 | 12,820 | 77,800 |
2013/09/04 | 12,330 | 12,650 | 12,270 | 12,620 | 82,300 |
2013/09/03 | 12,300 | 12,500 | 12,110 | 12,430 | 55,000 |
2013/09/02 | 12,240 | 12,430 | 12,160 | 12,360 | 34,700 |
2013/08/30 | 12,520 | 12,550 | 12,080 | 12,230 | 85,300 |
2013/08/29 | 12,350 | 12,710 | 12,180 | 12,320 | 87,100 |
2013/08/28 | 11,910 | 12,400 | 11,690 | 12,300 | 57,900 |
2013/08/27 | 12,250 | 12,420 | 12,000 | 12,210 | 70,200 |
2013/08/26 | 11,730 | 12,290 | 11,700 | 12,240 | 89,200 |
2013/08/23 | 11,650 | 11,720 | 11,440 | 11,650 | 57,200 |
2013/08/22 | 11,630 | 11,750 | 11,410 | 11,530 | 63,100 |
2013/08/21 | 11,340 | 11,850 | 11,070 | 11,740 | 134,400 |
2013/08/20 | 11,020 | 11,440 | 10,930 | 11,350 | 78,200 |
2013/08/19 | 11,180 | 11,200 | 10,990 | 11,160 | 44,900 |
2013/08/16 | 11,040 | 11,220 | 10,920 | 11,110 | 55,500 |
2013/08/15 | 11,200 | 11,210 | 11,020 | 11,120 | 61,300 |
2013/08/14 | 11,000 | 11,250 | 10,830 | 11,170 | 76,700 |
2013/08/13 | 10,700 | 10,950 | 10,630 | 10,940 | 78,700 |
2013/08/12 | 10,440 | 10,710 | 10,310 | 10,530 | 54,000 |
2013/08/09 | 10,580 | 10,640 | 10,360 | 10,450 | 63,000 |
2013/08/08 | 10,680 | 10,880 | 10,630 | 10,680 | 58,800 |
2013/08/07 | 10,850 | 10,950 | 10,700 | 10,850 | 79,700 |
2013/08/06 | 10,840 | 11,030 | 10,540 | 11,000 | 109,400 |
2013/08/05 | 10,760 | 10,880 | 10,650 | 10,850 | 46,300 |
2013/08/02 | 10,630 | 10,780 | 10,480 | 10,780 | 41,700 |
2013/08/01 | 10,580 | 10,580 | 10,430 | 10,570 | 54,900 |
2013/07/31 | 10,130 | 10,600 | 10,010 | 10,410 | 88,300 |
2013/07/30 | 10,100 | 10,450 | 10,060 | 10,350 | 108,900 |
2013/07/29 | 9,800 | 10,130 | 9,800 | 10,000 | 71,400 |
2013/07/26 | 10,390 | 10,390 | 10,020 | 10,050 | 109,600 |
2013/07/25 | 10,500 | 10,570 | 10,430 | 10,500 | 71,200 |
2013/07/24 | 10,340 | 10,560 | 10,240 | 10,440 | 69,700 |
2013/07/23 | 10,290 | 10,390 | 10,180 | 10,340 | 46,000 |
2013/07/22 | 10,290 | 10,400 | 10,120 | 10,280 | 45,700 |
2013/07/19 | 10,390 | 10,560 | 10,140 | 10,200 | 68,800 |
2013/07/18 | 10,410 | 10,600 | 10,320 | 10,360 | 98,700 |
2013/07/17 | 10,970 | 10,970 | 10,280 | 10,390 | 209,000 |
2013/07/16 | 11,040 | 11,290 | 10,630 | 10,950 | 197,900 |
2013/07/12 | 11,390 | 11,400 | 11,020 | 11,200 | 85,600 |
2013/07/11 | 11,280 | 11,550 | 11,140 | 11,430 | 64,800 |
2013/07/10 | 10,980 | 11,270 | 10,980 | 11,200 | 57,700 |
2013/07/09 | 10,980 | 11,190 | 10,870 | 11,160 | 78,300 |
2013/07/08 | 10,910 | 11,020 | 10,900 | 10,970 | 38,300 |
2013/07/05 | 10,840 | 10,890 | 10,720 | 10,870 | 26,400 |
2013/07/04 | 10,640 | 10,800 | 10,550 | 10,800 | 30,700 |
2013/07/03 | 10,600 | 10,740 | 10,490 | 10,630 | 46,900 |
2013/07/02 | 10,880 | 10,880 | 10,360 | 10,600 | 66,100 |
2013/07/01 | 10,050 | 10,860 | 10,050 | 10,770 | 199,700 |
2013/06/28 | 9,740 | 10,060 | 9,740 | 10,040 | 97,600 |
2013/06/27 | 9,560 | 9,820 | 9,380 | 9,730 | 136,300 |
2013/06/26 | 9,910 | 10,000 | 9,500 | 9,600 | 91,800 |
2013/06/25 | 9,900 | 10,170 | 9,700 | 9,860 | 110,300 |
2013/06/24 | 10,700 | 10,700 | 9,870 | 9,880 | 92,600 |
2013/06/21 | 9,970 | 10,550 | 9,970 | 10,480 | 102,200 |
2013/06/20 | 10,760 | 10,760 | 9,780 | 10,060 | 301,400 |
2013/06/19 | 11,100 | 11,220 | 10,760 | 10,970 | 131,300 |
2013/06/18 | 10,310 | 11,300 | 10,260 | 11,100 | 318,400 |
2013/06/17 | 9,130 | 10,290 | 9,100 | 10,240 | 143,200 |
2013/06/14 | 9,440 | 9,570 | 9,000 | 9,150 | 151,600 |
2013/06/13 | 9,390 | 9,610 | 9,300 | 9,370 | 91,500 |
2013/06/12 | 9,510 | 9,750 | 9,260 | 9,690 | 95,800 |
2013/06/11 | 9,940 | 9,980 | 9,610 | 9,690 | 60,800 |
2013/06/10 | 9,480 | 9,790 | 9,460 | 9,790 | 60,100 |
2013/06/07 | 9,340 | 9,520 | 9,080 | 9,350 | 124,700 |
2013/06/06 | 9,700 | 9,770 | 9,320 | 9,430 | 144,300 |
2013/06/05 | 9,900 | 10,390 | 9,850 | 10,000 | 183,700 |
2013/06/04 | 9,490 | 10,000 | 9,310 | 9,980 | 144,900 |
2013/06/03 | 9,960 | 10,140 | 9,610 | 9,640 | 90,500 |
2013/05/31 | 10,450 | 10,660 | 10,070 | 10,240 | 128,300 |
2013/05/30 | 10,620 | 10,680 | 10,380 | 10,470 | 112,700 |
2013/05/29 | 10,860 | 10,980 | 10,610 | 10,740 | 167,800 |
2013/05/28 | 10,830 | 10,830 | 10,420 | 10,740 | 203,800 |
2013/05/27 | 10,950 | 11,250 | 10,450 | 10,980 | 90,700 |
2013/05/24 | 11,270 | 11,510 | 10,890 | 11,130 | 121,800 |
2013/05/23 | 11,850 | 12,000 | 11,520 | 11,520 | 192,400 |
2013/05/22 | 12,290 | 12,380 | 11,840 | 12,020 | 139,900 |
2013/05/21 | 12,380 | 12,510 | 12,160 | 12,430 | 136,200 |
2013/05/20 | 12,080 | 12,410 | 12,010 | 12,380 | 148,500 |
2013/05/17 | 12,120 | 12,450 | 11,970 | 12,080 | 100,600 |
2013/05/16 | 11,690 | 12,300 | 11,670 | 12,050 | 259,200 |
2013/05/15 | 11,150 | 11,660 | 11,010 | 11,620 | 246,500 |
2013/05/14 | 10,690 | 10,920 | 10,670 | 10,840 | 110,100 |
2013/05/13 | 11,250 | 11,260 | 10,670 | 10,690 | 195,500 |
2013/05/10 | 10,880 | 11,270 | 10,770 | 11,200 | 223,300 |
2013/05/09 | 10,830 | 11,030 | 10,670 | 10,670 | 81,900 |
2013/05/08 | 10,830 | 11,040 | 10,600 | 10,840 | 115,600 |
2013/05/07 | 10,940 | 10,980 | 10,790 | 10,890 | 103,100 |
2013/05/02 | 10,800 | 10,920 | 10,670 | 10,840 | 67,300 |
2013/05/01 | 11,010 | 11,070 | 10,750 | 10,850 | 66,700 |
2013/04/30 | 10,570 | 10,940 | 10,550 | 10,870 | 112,000 |
2013/04/26 | 10,680 | 10,770 | 10,540 | 10,620 | 122,400 |
2013/04/25 | 10,900 | 10,940 | 10,660 | 10,700 | 96,200 |
2013/04/24 | 10,870 | 10,960 | 10,780 | 10,880 | 106,600 |
2013/04/23 | 10,890 | 10,970 | 10,700 | 10,840 | 115,600 |
2013/04/22 | 10,730 | 10,860 | 10,600 | 10,740 | 141,300 |
2013/04/19 | 10,810 | 10,910 | 10,550 | 10,700 | 121,500 |
2013/04/18 | 10,520 | 11,060 | 10,330 | 10,880 | 254,000 |
2013/04/17 | 10,680 | 10,830 | 10,320 | 10,520 | 154,900 |
2013/04/16 | 10,210 | 10,840 | 10,000 | 10,650 | 423,000 |
2013/04/15 | 11,610 | 11,700 | 10,520 | 10,680 | 368,600 |
2013/04/12 | 12,380 | 12,450 | 11,790 | 11,900 | 134,100 |
2013/04/11 | 12,720 | 12,830 | 12,290 | 12,370 | 115,600 |
2013/04/10 | 12,900 | 13,050 | 12,570 | 12,720 | 88,800 |
2013/04/09 | 13,510 | 13,690 | 12,540 | 12,880 | 116,200 |
2013/04/08 | 13,540 | 13,900 | 13,130 | 13,440 | 99,200 |
2013/04/05 | 12,550 | 13,000 | 12,300 | 12,770 | 113,300 |
2013/04/04 | 11,420 | 12,300 | 11,170 | 12,270 | 126,500 |
2013/04/03 | 11,760 | 11,900 | 11,020 | 11,560 | 145,500 |
2013/04/02 | 11,400 | 11,980 | 10,880 | 11,760 | 121,900 |
2013/04/01 | 12,320 | 12,340 | 11,420 | 11,500 | 73,400 |
2013/03/29 | 12,390 | 12,420 | 11,940 | 12,240 | 58,100 |
2013/03/28 | 12,200 | 12,330 | 12,130 | 12,220 | 69,900 |
2013/03/27 | 12,200 | 12,310 | 12,120 | 12,240 | 61,600 |
2013/03/26 | 12,300 | 12,450 | 12,110 | 12,200 | 63,100 |
2013/03/25 | 12,450 | 12,640 | 12,140 | 12,180 | 94,000 |
2013/03/22 | 12,600 | 12,710 | 12,420 | 12,440 | 65,800 |
2013/03/21 | 12,250 | 12,590 | 12,150 | 12,570 | 177,900 |
2013/03/19 | 12,220 | 12,550 | 12,170 | 12,280 | 70,100 |
2013/03/18 | 12,110 | 12,500 | 12,020 | 12,250 | 108,300 |
2013/03/15 | 11,790 | 12,260 | 11,760 | 12,210 | 188,200 |
2013/03/14 | 11,270 | 11,770 | 11,240 | 11,500 | 124,600 |
2013/03/13 | 11,400 | 11,430 | 11,210 | 11,270 | 117,400 |
2013/03/12 | 11,360 | 11,470 | 11,200 | 11,400 | 110,100 |
2013/03/11 | 11,480 | 11,490 | 11,220 | 11,350 | 70,500 |
2013/03/08 | 11,350 | 11,600 | 11,350 | 11,500 | 113,000 |
2013/03/07 | 11,700 | 11,800 | 11,440 | 11,450 | 62,800 |
2013/03/06 | 11,360 | 11,550 | 11,230 | 11,540 | 76,400 |
2013/03/05 | 11,730 | 11,750 | 11,030 | 11,190 | 105,300 |
2013/03/04 | 11,060 | 11,640 | 11,060 | 11,600 | 143,800 |
2013/03/01 | 10,590 | 11,160 | 10,560 | 11,000 | 203,100 |
2013/02/28 | 10,640 | 10,720 | 10,440 | 10,530 | 181,500 |
2013/02/27 | 10,630 | 10,720 | 10,430 | 10,500 | 127,700 |
2013/02/26 | 10,820 | 10,910 | 10,690 | 10,780 | 134,600 |
2013/02/25 | 11,050 | 11,150 | 10,870 | 11,000 | 139,700 |
2013/02/22 | 11,100 | 11,270 | 11,020 | 11,050 | 149,400 |
2013/02/21 | 10,970 | 11,470 | 10,940 | 11,230 | 138,800 |
2013/02/20 | 10,950 | 10,950 | 10,670 | 10,900 | 130,700 |
2013/02/19 | 10,640 | 10,960 | 10,620 | 10,910 | 74,300 |
2013/02/18 | 10,560 | 10,730 | 10,530 | 10,640 | 78,700 |
2013/02/15 | 10,450 | 10,710 | 10,360 | 10,560 | 95,100 |
2013/02/14 | 10,430 | 10,500 | 10,230 | 10,330 | 74,400 |
2013/02/13 | 9,990 | 10,550 | 9,990 | 10,420 | 114,800 |
2013/02/12 | 9,830 | 10,020 | 9,830 | 9,950 | 54,600 |
2013/02/08 | 10,050 | 10,190 | 9,800 | 9,820 | 92,700 |
2013/02/07 | 9,870 | 10,040 | 9,720 | 9,980 | 66,900 |
2013/02/06 | 9,800 | 9,930 | 9,790 | 9,850 | 63,300 |
2013/02/05 | 9,640 | 9,870 | 9,600 | 9,770 | 62,500 |
2013/02/04 | 9,940 | 9,940 | 9,640 | 9,690 | 63,200 |
2013/02/01 | 9,880 | 9,960 | 9,790 | 9,860 | 72,700 |
2013/01/31 | 9,760 | 9,840 | 9,750 | 9,790 | 83,900 |
2013/01/30 | 9,550 | 9,830 | 9,530 | 9,780 | 120,700 |
2013/01/29 | 9,760 | 9,780 | 9,540 | 9,540 | 68,600 |
2013/01/28 | 9,750 | 9,830 | 9,670 | 9,760 | 45,500 |
2013/01/25 | 9,870 | 9,900 | 9,690 | 9,710 | 79,000 |
2013/01/24 | 9,880 | 10,160 | 9,730 | 9,810 | 94,200 |
2013/01/23 | 9,950 | 10,080 | 9,920 | 9,930 | 59,100 |
2013/01/22 | 10,030 | 10,100 | 9,890 | 9,960 | 68,100 |
2013/01/21 | 9,950 | 10,140 | 9,950 | 10,020 | 62,700 |
2013/01/18 | 10,270 | 10,290 | 9,960 | 10,020 | 99,000 |
2013/01/17 | 10,290 | 10,340 | 9,960 | 10,040 | 164,100 |
2013/01/16 | 10,050 | 10,450 | 10,030 | 10,290 | 179,900 |
2013/01/15 | 9,260 | 10,380 | 9,250 | 10,050 | 330,300 |
2013/01/11 | 9,250 | 9,420 | 9,110 | 9,180 | 95,500 |
2013/01/10 | 9,490 | 9,500 | 9,160 | 9,210 | 98,500 |
2013/01/09 | 9,150 | 9,460 | 9,140 | 9,410 | 102,000 |
2013/01/08 | 9,020 | 9,220 | 9,020 | 9,110 | 84,300 |
2013/01/07 | 8,920 | 9,080 | 8,840 | 9,010 | 75,800 |
2013/01/04 | 8,530 | 8,930 | 8,480 | 8,920 | 131,300 |