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 |
---|---|---|---|---|---|
2014/12/30 | 16,830 | 16,850 | 16,390 | 16,450 | 37,600 |
2014/12/29 | 16,800 | 16,950 | 16,660 | 16,840 | 29,100 |
2014/12/26 | 16,580 | 16,720 | 16,500 | 16,660 | 28,500 |
2014/12/25 | 16,380 | 16,500 | 16,300 | 16,440 | 35,000 |
2014/12/24 | 16,210 | 16,500 | 16,130 | 16,450 | 38,300 |
2014/12/22 | 16,370 | 16,430 | 16,040 | 16,120 | 30,800 |
2014/12/19 | 16,290 | 16,580 | 16,210 | 16,370 | 57,900 |
2014/12/18 | 16,180 | 16,260 | 16,020 | 16,050 | 51,900 |
2014/12/17 | 15,920 | 16,250 | 15,880 | 15,930 | 107,400 |
2014/12/16 | 16,150 | 16,250 | 15,560 | 15,730 | 69,900 |
2014/12/15 | 15,490 | 16,200 | 15,490 | 16,130 | 79,000 |
2014/12/12 | 15,540 | 15,760 | 15,430 | 15,630 | 68,000 |
2014/12/11 | 15,630 | 15,890 | 15,610 | 15,690 | 30,700 |
2014/12/10 | 15,800 | 16,020 | 15,700 | 15,770 | 60,000 |
2014/12/09 | 16,130 | 16,230 | 15,910 | 15,980 | 52,300 |
2014/12/08 | 16,250 | 16,350 | 16,120 | 16,280 | 31,000 |
2014/12/05 | 16,270 | 16,340 | 16,040 | 16,300 | 42,300 |
2014/12/04 | 16,140 | 16,440 | 16,140 | 16,270 | 34,000 |
2014/12/03 | 16,370 | 16,370 | 16,170 | 16,210 | 45,700 |
2014/12/02 | 16,170 | 16,440 | 16,120 | 16,220 | 60,800 |
2014/12/01 | 15,750 | 16,390 | 15,750 | 16,370 | 85,900 |
2014/11/28 | 15,620 | 15,750 | 15,420 | 15,720 | 53,000 |
2014/11/27 | 15,290 | 15,660 | 15,290 | 15,480 | 53,500 |
2014/11/26 | 15,300 | 15,510 | 15,240 | 15,440 | 88,300 |
2014/11/25 | 15,900 | 15,950 | 15,310 | 15,380 | 172,400 |
2014/11/21 | 16,400 | 16,470 | 16,100 | 16,180 | 46,100 |
2014/11/20 | 16,300 | 16,390 | 16,110 | 16,300 | 44,100 |
2014/11/19 | 16,280 | 16,400 | 16,220 | 16,250 | 35,200 |
2014/11/18 | 16,220 | 16,450 | 16,220 | 16,300 | 36,100 |
2014/11/17 | 16,770 | 16,900 | 16,210 | 16,260 | 52,000 |
2014/11/14 | 16,750 | 16,790 | 16,580 | 16,660 | 46,200 |
2014/11/13 | 16,450 | 16,600 | 16,280 | 16,530 | 36,800 |
2014/11/12 | 16,100 | 16,640 | 16,100 | 16,560 | 88,400 |
2014/11/11 | 16,420 | 16,430 | 16,060 | 16,140 | 61,600 |
2014/11/10 | 15,900 | 16,430 | 15,810 | 16,420 | 79,000 |
2014/11/07 | 16,030 | 16,200 | 15,920 | 15,950 | 33,600 |
2014/11/06 | 16,480 | 16,490 | 15,930 | 16,030 | 52,500 |
2014/11/05 | 15,900 | 16,190 | 15,850 | 16,160 | 52,300 |
2014/11/04 | 16,390 | 16,390 | 15,750 | 15,780 | 90,900 |
2014/10/31 | 15,130 | 15,940 | 15,130 | 15,910 | 93,900 |
2014/10/30 | 15,070 | 15,140 | 14,940 | 14,970 | 43,500 |
2014/10/29 | 15,170 | 15,170 | 14,870 | 14,970 | 43,500 |
2014/10/28 | 15,140 | 15,320 | 14,960 | 15,000 | 42,900 |
2014/10/27 | 15,110 | 15,240 | 14,890 | 15,030 | 62,600 |
2014/10/24 | 15,180 | 15,180 | 14,780 | 14,870 | 94,800 |
2014/10/23 | 15,400 | 15,550 | 15,010 | 15,110 | 114,500 |
2014/10/22 | 15,050 | 15,630 | 15,010 | 15,620 | 130,000 |
2014/10/21 | 14,500 | 14,920 | 14,430 | 14,900 | 79,600 |
2014/10/20 | 14,380 | 14,440 | 14,200 | 14,270 | 63,200 |
2014/10/17 | 14,320 | 14,440 | 14,030 | 14,090 | 177,500 |
2014/10/16 | 15,000 | 15,240 | 14,480 | 14,530 | 161,100 |
2014/10/15 | 14,770 | 15,180 | 14,650 | 15,070 | 154,200 |
2014/10/14 | 13,540 | 14,860 | 13,490 | 14,730 | 267,000 |
2014/10/10 | 13,630 | 13,770 | 13,510 | 13,590 | 40,500 |
2014/10/09 | 13,810 | 13,940 | 13,670 | 13,800 | 70,200 |
2014/10/08 | 13,600 | 13,990 | 13,600 | 13,800 | 66,900 |
2014/10/07 | 13,600 | 13,890 | 13,600 | 13,840 | 51,800 |
2014/10/06 | 13,750 | 13,890 | 13,660 | 13,680 | 50,300 |
2014/10/03 | 13,500 | 13,700 | 13,490 | 13,650 | 33,900 |
2014/10/02 | 13,610 | 13,680 | 13,550 | 13,560 | 50,800 |
2014/10/01 | 13,950 | 14,080 | 13,740 | 13,780 | 52,400 |
2014/09/30 | 13,780 | 13,930 | 13,770 | 13,910 | 33,500 |
2014/09/29 | 13,770 | 13,790 | 13,610 | 13,730 | 23,200 |
2014/09/26 | 13,750 | 13,810 | 13,610 | 13,660 | 36,500 |
2014/09/25 | 13,560 | 13,780 | 13,560 | 13,770 | 51,900 |
2014/09/24 | 13,270 | 13,460 | 13,260 | 13,450 | 73,300 |
2014/09/22 | 13,260 | 13,490 | 13,220 | 13,430 | 57,900 |
2014/09/19 | 13,110 | 13,230 | 12,980 | 13,200 | 58,600 |
2014/09/18 | 13,070 | 13,150 | 13,010 | 13,110 | 54,300 |
2014/09/17 | 13,100 | 13,240 | 13,050 | 13,090 | 52,500 |
2014/09/16 | 13,030 | 13,310 | 13,030 | 13,140 | 104,600 |
2014/09/12 | 13,090 | 13,300 | 13,090 | 13,250 | 64,300 |
2014/09/11 | 13,300 | 13,390 | 13,110 | 13,160 | 72,500 |
2014/09/10 | 13,160 | 13,340 | 13,090 | 13,340 | 53,700 |
2014/09/09 | 12,900 | 13,200 | 12,890 | 13,160 | 63,300 |
2014/09/08 | 13,010 | 13,010 | 12,800 | 12,900 | 58,000 |
2014/09/05 | 12,780 | 13,050 | 12,630 | 12,890 | 87,700 |
2014/09/04 | 12,780 | 12,910 | 12,740 | 12,780 | 42,500 |
2014/09/03 | 13,020 | 13,070 | 12,890 | 12,930 | 47,300 |
2014/09/02 | 12,950 | 13,030 | 12,860 | 12,960 | 44,900 |
2014/09/01 | 12,990 | 12,990 | 12,780 | 12,920 | 47,500 |
2014/08/29 | 13,370 | 13,450 | 12,970 | 12,970 | 139,000 |
2014/08/28 | 13,370 | 13,590 | 13,330 | 13,470 | 121,600 |
2014/08/27 | 13,420 | 13,490 | 13,230 | 13,310 | 86,000 |
2014/08/26 | 13,500 | 13,670 | 13,360 | 13,380 | 87,000 |
2014/08/25 | 13,500 | 13,680 | 13,430 | 13,620 | 93,100 |
2014/08/22 | 13,690 | 13,740 | 13,550 | 13,600 | 56,700 |
2014/08/21 | 13,650 | 13,720 | 13,280 | 13,620 | 205,200 |
2014/08/20 | 13,670 | 13,960 | 13,670 | 13,770 | 102,200 |
2014/08/19 | 14,000 | 14,000 | 13,620 | 13,770 | 81,300 |
2014/08/18 | 13,810 | 14,180 | 13,710 | 13,880 | 83,200 |
2014/08/15 | 13,890 | 13,970 | 13,710 | 13,730 | 106,900 |
2014/08/14 | 13,960 | 13,980 | 13,700 | 13,790 | 60,500 |
2014/08/13 | 13,670 | 13,930 | 13,500 | 13,890 | 69,900 |
2014/08/12 | 13,750 | 13,970 | 13,710 | 13,770 | 49,800 |
2014/08/11 | 13,220 | 13,680 | 13,110 | 13,670 | 89,200 |
2014/08/08 | 13,290 | 13,810 | 13,260 | 13,290 | 144,700 |
2014/08/07 | 12,810 | 13,370 | 12,810 | 13,290 | 87,400 |
2014/08/06 | 13,040 | 13,040 | 12,830 | 12,980 | 41,800 |
2014/08/05 | 12,990 | 13,120 | 12,890 | 12,970 | 64,500 |
2014/08/04 | 12,910 | 13,160 | 12,850 | 13,030 | 57,400 |
2014/08/01 | 12,670 | 12,980 | 12,670 | 12,970 | 91,500 |
2014/07/31 | 12,870 | 12,930 | 12,660 | 12,680 | 80,200 |
2014/07/30 | 12,950 | 12,950 | 12,770 | 12,800 | 45,900 |
2014/07/29 | 12,890 | 12,920 | 12,790 | 12,890 | 44,900 |
2014/07/28 | 12,750 | 12,900 | 12,680 | 12,750 | 57,000 |
2014/07/25 | 12,800 | 12,800 | 12,540 | 12,670 | 81,200 |
2014/07/24 | 12,550 | 12,850 | 12,520 | 12,760 | 157,200 |
2014/07/23 | 12,410 | 12,680 | 12,410 | 12,530 | 132,100 |
2014/07/22 | 12,210 | 12,330 | 12,010 | 12,300 | 125,500 |
2014/07/18 | 11,820 | 12,030 | 11,720 | 11,910 | 100,600 |
2014/07/17 | 11,450 | 11,990 | 11,450 | 11,920 | 235,500 |
2014/07/16 | 11,240 | 11,500 | 11,190 | 11,440 | 91,500 |
2014/07/15 | 10,930 | 11,510 | 10,930 | 11,240 | 132,800 |
2014/07/14 | 11,180 | 11,180 | 10,720 | 10,900 | 151,900 |
2014/07/11 | 11,020 | 11,100 | 10,760 | 11,060 | 103,700 |
2014/07/10 | 11,190 | 11,340 | 11,170 | 11,180 | 130,600 |
2014/07/09 | 10,960 | 11,160 | 10,950 | 11,130 | 107,800 |
2014/07/08 | 10,780 | 10,980 | 10,750 | 10,950 | 102,300 |
2014/07/07 | 10,690 | 10,780 | 10,660 | 10,730 | 43,100 |
2014/07/04 | 10,800 | 10,800 | 10,700 | 10,780 | 35,800 |
2014/07/03 | 10,640 | 10,750 | 10,640 | 10,690 | 19,700 |
2014/07/02 | 10,730 | 10,790 | 10,620 | 10,710 | 57,900 |
2014/07/01 | 10,780 | 10,810 | 10,710 | 10,730 | 67,900 |
2014/06/30 | 10,540 | 10,810 | 10,530 | 10,690 | 71,000 |
2014/06/27 | 10,520 | 10,600 | 10,510 | 10,550 | 31,300 |
2014/06/26 | 10,650 | 10,650 | 10,570 | 10,580 | 18,500 |
2014/06/25 | 10,560 | 10,640 | 10,530 | 10,600 | 33,400 |
2014/06/24 | 10,510 | 10,640 | 10,470 | 10,560 | 54,500 |
2014/06/23 | 10,560 | 10,600 | 10,470 | 10,470 | 39,500 |
2014/06/20 | 10,570 | 10,620 | 10,510 | 10,560 | 48,000 |
2014/06/19 | 10,660 | 10,690 | 10,460 | 10,640 | 72,200 |
2014/06/18 | 10,820 | 10,820 | 10,620 | 10,710 | 53,800 |
2014/06/17 | 10,830 | 10,830 | 10,680 | 10,790 | 81,300 |
2014/06/16 | 10,880 | 10,880 | 10,730 | 10,770 | 28,700 |
2014/06/13 | 10,790 | 10,890 | 10,710 | 10,880 | 57,200 |
2014/06/12 | 10,890 | 10,920 | 10,840 | 10,900 | 31,000 |
2014/06/11 | 10,900 | 10,900 | 10,600 | 10,830 | 57,100 |
2014/06/10 | 10,980 | 10,980 | 10,850 | 10,900 | 38,400 |
2014/06/09 | 10,960 | 11,090 | 10,940 | 10,940 | 41,300 |
2014/06/06 | 11,000 | 11,040 | 10,920 | 10,980 | 47,800 |
2014/06/05 | 10,920 | 11,100 | 10,910 | 11,010 | 77,800 |
2014/06/04 | 10,740 | 10,840 | 10,680 | 10,820 | 46,400 |
2014/06/03 | 10,590 | 10,750 | 10,580 | 10,710 | 60,000 |
2014/06/02 | 10,540 | 10,610 | 10,420 | 10,590 | 66,000 |
2014/05/30 | 10,400 | 10,500 | 10,330 | 10,470 | 79,800 |
2014/05/29 | 10,400 | 10,500 | 10,390 | 10,460 | 76,900 |
2014/05/28 | 10,250 | 10,480 | 10,150 | 10,380 | 190,100 |
2014/05/27 | 10,740 | 10,770 | 10,520 | 10,570 | 158,900 |
2014/05/26 | 10,690 | 10,860 | 10,690 | 10,770 | 70,100 |
2014/05/23 | 10,680 | 10,680 | 10,560 | 10,650 | 42,600 |
2014/05/22 | 10,600 | 10,650 | 10,460 | 10,610 | 34,900 |
2014/05/21 | 10,440 | 10,560 | 10,390 | 10,540 | 40,700 |
2014/05/20 | 10,520 | 10,590 | 10,390 | 10,500 | 36,800 |
2014/05/19 | 10,350 | 10,580 | 10,340 | 10,510 | 49,300 |
2014/05/16 | 10,580 | 10,580 | 10,310 | 10,420 | 44,300 |
2014/05/15 | 10,710 | 10,710 | 10,540 | 10,580 | 31,500 |
2014/05/14 | 10,820 | 10,880 | 10,800 | 10,820 | 26,900 |
2014/05/13 | 10,850 | 10,930 | 10,800 | 10,850 | 25,300 |
2014/05/12 | 11,000 | 11,070 | 10,770 | 10,780 | 38,000 |
2014/05/09 | 10,830 | 11,020 | 10,810 | 10,990 | 41,200 |
2014/05/08 | 10,640 | 10,900 | 10,600 | 10,850 | 55,800 |
2014/05/07 | 10,880 | 10,880 | 10,670 | 10,670 | 56,600 |
2014/05/02 | 11,010 | 11,030 | 10,840 | 10,910 | 58,400 |
2014/05/01 | 10,990 | 11,020 | 10,910 | 10,980 | 62,200 |
2014/04/30 | 10,940 | 11,040 | 10,870 | 10,930 | 75,500 |
2014/04/28 | 10,640 | 10,790 | 10,610 | 10,790 | 66,600 |
2014/04/25 | 10,500 | 10,740 | 10,500 | 10,690 | 50,400 |
2014/04/24 | 10,510 | 10,660 | 10,480 | 10,510 | 66,200 |
2014/04/23 | 10,380 | 10,510 | 10,300 | 10,500 | 55,500 |
2014/04/22 | 10,470 | 10,500 | 10,350 | 10,350 | 61,100 |
2014/04/21 | 10,420 | 10,570 | 10,370 | 10,470 | 78,800 |
2014/04/18 | 10,780 | 10,800 | 10,390 | 10,440 | 187,500 |
2014/04/17 | 10,780 | 10,910 | 10,700 | 10,720 | 60,600 |
2014/04/16 | 10,600 | 10,850 | 10,580 | 10,670 | 118,000 |
2014/04/15 | 10,910 | 11,130 | 10,500 | 10,560 | 141,300 |
2014/04/14 | 11,190 | 11,240 | 10,810 | 10,840 | 132,600 |
2014/04/11 | 11,580 | 11,580 | 11,330 | 11,420 | 39,700 |
2014/04/10 | 11,680 | 11,770 | 11,550 | 11,550 | 41,500 |
2014/04/09 | 11,650 | 11,840 | 11,350 | 11,450 | 53,700 |
2014/04/08 | 11,930 | 11,980 | 11,750 | 11,870 | 43,900 |
2014/04/07 | 11,800 | 11,980 | 11,740 | 11,920 | 39,300 |
2014/04/04 | 12,110 | 12,120 | 11,860 | 11,900 | 49,300 |
2014/04/03 | 11,850 | 12,170 | 11,850 | 12,130 | 51,600 |
2014/04/02 | 12,100 | 12,130 | 11,760 | 11,800 | 75,400 |
2014/04/01 | 12,130 | 12,130 | 11,950 | 12,070 | 44,100 |
2014/03/31 | 11,960 | 12,070 | 11,750 | 12,060 | 90,000 |
2014/03/28 | 11,690 | 12,020 | 11,650 | 11,960 | 74,600 |
2014/03/27 | 11,570 | 11,710 | 11,340 | 11,640 | 91,100 |
2014/03/26 | 11,450 | 11,600 | 11,360 | 11,470 | 122,400 |
2014/03/25 | 11,320 | 11,670 | 11,200 | 11,270 | 143,000 |
2014/03/24 | 10,700 | 11,440 | 10,700 | 11,370 | 160,200 |
2014/03/20 | 10,870 | 10,940 | 10,580 | 10,580 | 100,200 |
2014/03/19 | 10,790 | 11,050 | 10,780 | 10,940 | 69,600 |
2014/03/18 | 10,830 | 10,850 | 10,660 | 10,780 | 97,700 |
2014/03/17 | 10,930 | 10,990 | 10,750 | 10,840 | 91,000 |
2014/03/14 | 10,940 | 11,060 | 10,830 | 10,890 | 99,100 |
2014/03/13 | 11,330 | 11,580 | 10,980 | 11,020 | 104,400 |
2014/03/12 | 11,500 | 11,600 | 11,420 | 11,450 | 36,100 |
2014/03/11 | 11,780 | 11,940 | 11,550 | 11,630 | 52,000 |
2014/03/10 | 11,740 | 11,900 | 11,650 | 11,890 | 56,800 |
2014/03/07 | 11,770 | 11,850 | 11,520 | 11,710 | 78,500 |
2014/03/06 | 11,730 | 11,760 | 11,560 | 11,750 | 38,600 |
2014/03/05 | 11,940 | 11,970 | 11,730 | 11,770 | 38,700 |
2014/03/04 | 11,810 | 12,140 | 11,700 | 11,780 | 100,700 |
2014/03/03 | 12,050 | 12,110 | 11,760 | 12,070 | 80,100 |
2014/02/28 | 12,680 | 12,680 | 12,200 | 12,290 | 41,800 |
2014/02/27 | 12,620 | 12,830 | 12,420 | 12,590 | 56,600 |
2014/02/26 | 12,530 | 12,630 | 12,430 | 12,480 | 42,500 |
2014/02/25 | 12,980 | 12,980 | 12,650 | 12,690 | 34,000 |
2014/02/24 | 12,850 | 13,080 | 12,740 | 12,920 | 39,700 |
2014/02/21 | 12,490 | 12,870 | 12,480 | 12,850 | 45,800 |
2014/02/20 | 12,410 | 12,490 | 12,260 | 12,370 | 58,600 |
2014/02/19 | 12,320 | 12,520 | 12,230 | 12,520 | 42,100 |
2014/02/18 | 12,400 | 12,460 | 12,200 | 12,360 | 59,500 |
2014/02/17 | 12,310 | 12,500 | 12,070 | 12,490 | 45,900 |
2014/02/14 | 12,410 | 12,410 | 11,890 | 12,180 | 49,300 |
2014/02/13 | 12,710 | 12,710 | 12,300 | 12,420 | 37,100 |
2014/02/12 | 12,620 | 12,950 | 12,610 | 12,710 | 40,300 |
2014/02/10 | 12,480 | 12,590 | 12,350 | 12,560 | 36,700 |
2014/02/07 | 12,400 | 12,540 | 12,210 | 12,510 | 47,800 |
2014/02/06 | 12,190 | 12,320 | 12,100 | 12,270 | 45,800 |
2014/02/05 | 12,350 | 12,510 | 11,910 | 12,040 | 63,500 |
2014/02/04 | 12,400 | 12,510 | 12,310 | 12,380 | 85,300 |
2014/02/03 | 12,880 | 13,040 | 12,660 | 12,750 | 58,900 |
2014/01/31 | 12,550 | 12,890 | 12,550 | 12,880 | 92,000 |
2014/01/30 | 12,500 | 12,580 | 12,350 | 12,410 | 101,700 |
2014/01/29 | 12,620 | 12,720 | 12,620 | 12,690 | 50,400 |
2014/01/28 | 12,520 | 12,810 | 12,510 | 12,630 | 87,400 |
2014/01/27 | 12,380 | 12,500 | 12,300 | 12,370 | 55,000 |
2014/01/24 | 12,420 | 12,590 | 12,370 | 12,510 | 44,800 |
2014/01/23 | 12,720 | 12,780 | 12,540 | 12,570 | 54,800 |
2014/01/22 | 12,590 | 12,670 | 12,520 | 12,560 | 47,800 |
2014/01/21 | 12,680 | 12,720 | 12,540 | 12,570 | 47,100 |
2014/01/20 | 12,750 | 12,750 | 12,540 | 12,590 | 31,800 |
2014/01/17 | 12,570 | 12,690 | 12,410 | 12,630 | 52,900 |
2014/01/16 | 12,580 | 12,700 | 12,210 | 12,480 | 79,500 |
2014/01/15 | 12,450 | 12,920 | 12,390 | 12,900 | 143,500 |
2014/01/14 | 12,500 | 12,500 | 11,930 | 12,270 | 473,700 |
2014/01/10 | 11,560 | 11,660 | 11,450 | 11,650 | 43,600 |
2014/01/09 | 11,700 | 11,710 | 11,460 | 11,710 | 74,900 |
2014/01/08 | 11,600 | 11,800 | 11,600 | 11,800 | 28,400 |
2014/01/07 | 11,750 | 11,880 | 11,580 | 11,750 | 80,200 |
2014/01/06 | 11,680 | 11,760 | 11,470 | 11,730 | 95,900 |