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 |
---|---|---|---|---|---|
2015/12/30 | 18,950 | 19,140 | 18,680 | 19,100 | 43,000 |
2015/12/29 | 18,570 | 18,810 | 18,410 | 18,770 | 39,300 |
2015/12/28 | 18,420 | 18,490 | 18,030 | 18,410 | 33,500 |
2015/12/25 | 18,330 | 18,760 | 18,330 | 18,520 | 24,400 |
2015/12/24 | 18,950 | 18,950 | 18,410 | 18,470 | 32,000 |
2015/12/22 | 18,450 | 18,770 | 18,280 | 18,700 | 42,500 |
2015/12/21 | 18,530 | 18,850 | 18,200 | 18,610 | 63,200 |
2015/12/18 | 18,390 | 19,130 | 18,390 | 18,690 | 106,400 |
2015/12/17 | 17,990 | 18,520 | 17,890 | 18,490 | 72,700 |
2015/12/16 | 17,650 | 17,800 | 17,390 | 17,770 | 59,100 |
2015/12/15 | 17,980 | 17,990 | 17,500 | 17,520 | 51,300 |
2015/12/14 | 17,480 | 17,900 | 17,480 | 17,720 | 58,200 |
2015/12/11 | 17,290 | 17,920 | 17,290 | 17,770 | 114,500 |
2015/12/10 | 17,160 | 17,500 | 17,160 | 17,370 | 85,000 |
2015/12/09 | 17,410 | 17,670 | 17,130 | 17,330 | 69,300 |
2015/12/08 | 17,480 | 17,840 | 17,410 | 17,590 | 73,300 |
2015/12/07 | 17,090 | 17,450 | 17,090 | 17,420 | 43,200 |
2015/12/04 | 17,190 | 17,260 | 16,910 | 16,960 | 30,600 |
2015/12/03 | 17,340 | 17,340 | 17,070 | 17,260 | 45,700 |
2015/12/02 | 17,250 | 17,320 | 17,010 | 17,240 | 81,700 |
2015/12/01 | 16,980 | 17,160 | 16,780 | 17,070 | 49,500 |
2015/11/30 | 16,920 | 16,930 | 16,660 | 16,860 | 84,900 |
2015/11/27 | 17,420 | 17,510 | 16,900 | 17,020 | 91,500 |
2015/11/26 | 17,670 | 17,730 | 17,320 | 17,450 | 103,700 |
2015/11/25 | 17,820 | 17,950 | 17,750 | 17,840 | 169,200 |
2015/11/24 | 17,500 | 17,900 | 17,490 | 17,810 | 101,700 |
2015/11/20 | 17,010 | 17,410 | 17,010 | 17,410 | 72,600 |
2015/11/19 | 17,070 | 17,190 | 17,030 | 17,130 | 40,200 |
2015/11/18 | 17,100 | 17,260 | 17,040 | 17,090 | 42,900 |
2015/11/17 | 16,800 | 17,070 | 16,800 | 17,020 | 40,200 |
2015/11/16 | 17,300 | 17,390 | 16,640 | 16,790 | 115,900 |
2015/11/13 | 16,620 | 17,390 | 16,610 | 17,340 | 135,800 |
2015/11/12 | 16,540 | 16,800 | 16,500 | 16,660 | 59,500 |
2015/11/11 | 15,700 | 16,490 | 15,700 | 16,420 | 130,200 |
2015/11/10 | 15,320 | 15,650 | 15,230 | 15,620 | 71,400 |
2015/11/09 | 15,680 | 15,840 | 15,520 | 15,560 | 47,200 |
2015/11/06 | 15,430 | 15,680 | 15,430 | 15,650 | 38,600 |
2015/11/05 | 15,230 | 15,500 | 15,230 | 15,400 | 39,800 |
2015/11/04 | 15,080 | 15,500 | 14,920 | 15,350 | 83,100 |
2015/11/02 | 15,040 | 15,150 | 14,950 | 15,040 | 54,600 |
2015/10/30 | 15,010 | 15,210 | 15,010 | 15,130 | 40,500 |
2015/10/29 | 15,150 | 15,250 | 14,930 | 15,010 | 62,400 |
2015/10/28 | 15,220 | 15,400 | 15,160 | 15,180 | 35,400 |
2015/10/27 | 15,100 | 15,380 | 15,100 | 15,260 | 61,300 |
2015/10/26 | 15,300 | 15,310 | 15,130 | 15,150 | 34,800 |
2015/10/23 | 15,660 | 15,660 | 15,200 | 15,220 | 78,100 |
2015/10/22 | 15,220 | 15,490 | 15,120 | 15,400 | 45,500 |
2015/10/21 | 15,340 | 15,580 | 15,210 | 15,340 | 66,600 |
2015/10/20 | 15,250 | 15,660 | 15,010 | 15,300 | 81,100 |
2015/10/19 | 14,970 | 15,270 | 14,960 | 15,120 | 41,200 |
2015/10/16 | 15,080 | 15,150 | 14,920 | 15,010 | 60,900 |
2015/10/15 | 14,800 | 15,100 | 14,700 | 15,070 | 75,700 |
2015/10/14 | 14,680 | 14,830 | 14,580 | 14,800 | 93,600 |
2015/10/13 | 15,470 | 15,470 | 14,780 | 14,870 | 239,500 |
2015/10/09 | 15,440 | 15,520 | 15,120 | 15,470 | 73,600 |
2015/10/08 | 15,990 | 15,990 | 15,250 | 15,410 | 118,600 |
2015/10/07 | 15,660 | 15,960 | 15,500 | 15,900 | 119,000 |
2015/10/06 | 15,470 | 15,660 | 15,310 | 15,580 | 93,100 |
2015/10/05 | 15,180 | 15,320 | 14,970 | 15,320 | 80,700 |
2015/10/02 | 14,300 | 15,240 | 14,260 | 15,200 | 121,900 |
2015/10/01 | 14,340 | 14,400 | 14,050 | 14,290 | 67,700 |
2015/09/30 | 13,940 | 14,360 | 13,940 | 14,070 | 92,000 |
2015/09/29 | 13,970 | 14,140 | 13,810 | 13,960 | 102,900 |
2015/09/28 | 14,290 | 14,460 | 13,960 | 14,100 | 98,800 |
2015/09/25 | 14,050 | 14,310 | 14,010 | 14,280 | 60,300 |
2015/09/24 | 13,910 | 14,520 | 13,870 | 13,990 | 76,600 |
2015/09/18 | 13,900 | 14,230 | 13,890 | 13,960 | 122,800 |
2015/09/17 | 14,190 | 14,300 | 13,970 | 14,200 | 62,500 |
2015/09/16 | 14,440 | 14,440 | 14,040 | 14,190 | 47,400 |
2015/09/15 | 14,070 | 14,460 | 14,070 | 14,280 | 61,700 |
2015/09/14 | 14,300 | 14,520 | 14,020 | 14,140 | 76,600 |
2015/09/11 | 14,000 | 14,330 | 14,000 | 14,180 | 117,000 |
2015/09/10 | 14,100 | 14,450 | 13,810 | 14,400 | 82,100 |
2015/09/09 | 13,700 | 14,560 | 13,410 | 14,550 | 160,300 |
2015/09/08 | 14,240 | 14,410 | 13,420 | 13,530 | 180,400 |
2015/09/07 | 13,720 | 13,830 | 13,290 | 13,340 | 113,900 |
2015/09/04 | 14,500 | 14,510 | 13,870 | 14,060 | 80,700 |
2015/09/03 | 14,530 | 14,740 | 14,190 | 14,230 | 70,000 |
2015/09/02 | 14,560 | 15,060 | 14,330 | 14,720 | 61,800 |
2015/09/01 | 15,350 | 15,410 | 14,720 | 14,720 | 66,700 |
2015/08/31 | 15,010 | 15,570 | 14,880 | 15,550 | 75,300 |
2015/08/28 | 15,230 | 15,250 | 14,830 | 14,970 | 76,000 |
2015/08/27 | 14,910 | 15,230 | 14,840 | 14,930 | 58,500 |
2015/08/26 | 14,230 | 14,670 | 14,190 | 14,620 | 90,300 |
2015/08/25 | 13,980 | 14,740 | 13,600 | 14,290 | 128,800 |
2015/08/24 | 15,100 | 15,420 | 14,500 | 14,580 | 100,400 |
2015/08/21 | 15,140 | 15,490 | 15,110 | 15,320 | 56,200 |
2015/08/20 | 15,750 | 16,000 | 15,480 | 15,520 | 68,100 |
2015/08/19 | 16,000 | 16,200 | 15,820 | 15,840 | 54,300 |
2015/08/18 | 16,550 | 16,610 | 16,150 | 16,180 | 39,100 |
2015/08/17 | 16,370 | 16,650 | 16,350 | 16,400 | 38,500 |
2015/08/14 | 16,270 | 16,520 | 16,270 | 16,380 | 32,600 |
2015/08/13 | 16,120 | 16,400 | 15,950 | 16,330 | 73,400 |
2015/08/12 | 16,460 | 16,620 | 16,130 | 16,250 | 86,100 |
2015/08/11 | 16,800 | 16,800 | 16,370 | 16,460 | 75,700 |
2015/08/10 | 16,540 | 16,760 | 16,490 | 16,700 | 62,200 |
2015/08/07 | 16,600 | 16,690 | 16,300 | 16,540 | 82,500 |
2015/08/06 | 16,750 | 16,850 | 16,390 | 16,400 | 91,200 |
2015/08/05 | 16,540 | 16,760 | 16,280 | 16,570 | 145,400 |
2015/08/04 | 16,030 | 16,530 | 16,030 | 16,500 | 143,800 |
2015/08/03 | 15,920 | 16,060 | 15,730 | 16,030 | 80,000 |
2015/07/31 | 15,930 | 15,980 | 15,670 | 15,950 | 54,300 |
2015/07/30 | 16,010 | 16,050 | 15,780 | 15,850 | 68,700 |
2015/07/29 | 15,780 | 16,120 | 15,620 | 16,010 | 105,300 |
2015/07/28 | 15,400 | 15,860 | 15,220 | 15,780 | 117,500 |
2015/07/27 | 15,750 | 15,880 | 15,510 | 15,560 | 67,600 |
2015/07/24 | 15,610 | 16,010 | 15,390 | 15,950 | 155,700 |
2015/07/23 | 15,880 | 16,010 | 15,610 | 15,700 | 157,500 |
2015/07/22 | 16,010 | 16,180 | 15,820 | 15,880 | 124,400 |
2015/07/21 | 16,510 | 16,510 | 16,060 | 16,170 | 189,600 |
2015/07/17 | 16,620 | 16,960 | 15,930 | 16,260 | 244,900 |
2015/07/16 | 16,800 | 16,880 | 16,510 | 16,580 | 210,700 |
2015/07/15 | 17,210 | 17,250 | 16,120 | 16,720 | 506,600 |
2015/07/14 | 18,260 | 18,260 | 17,040 | 17,600 | 320,500 |
2015/07/13 | 17,790 | 18,280 | 17,530 | 17,900 | 116,400 |
2015/07/10 | 17,480 | 17,650 | 17,370 | 17,540 | 76,800 |
2015/07/09 | 17,180 | 17,560 | 17,090 | 17,340 | 90,400 |
2015/07/08 | 17,550 | 17,900 | 17,530 | 17,610 | 140,600 |
2015/07/07 | 17,210 | 17,550 | 17,180 | 17,460 | 68,000 |
2015/07/06 | 16,780 | 17,170 | 16,780 | 17,070 | 71,400 |
2015/07/03 | 17,500 | 17,600 | 17,050 | 17,080 | 78,000 |
2015/07/02 | 17,810 | 17,950 | 17,480 | 17,520 | 93,800 |
2015/07/01 | 16,820 | 18,100 | 16,630 | 17,840 | 237,100 |
2015/06/30 | 16,480 | 16,730 | 16,480 | 16,600 | 76,900 |
2015/06/29 | 16,240 | 16,640 | 16,210 | 16,480 | 51,400 |
2015/06/26 | 16,500 | 16,660 | 16,410 | 16,500 | 58,700 |
2015/06/25 | 16,490 | 16,680 | 16,470 | 16,510 | 56,900 |
2015/06/24 | 16,990 | 16,990 | 16,720 | 16,750 | 62,900 |
2015/06/23 | 16,960 | 17,050 | 16,850 | 17,010 | 57,600 |
2015/06/22 | 16,610 | 17,140 | 16,610 | 16,960 | 96,100 |
2015/06/19 | 16,390 | 16,740 | 16,320 | 16,700 | 93,500 |
2015/06/18 | 15,820 | 16,280 | 15,810 | 16,140 | 98,400 |
2015/06/17 | 15,600 | 15,940 | 15,600 | 15,880 | 53,900 |
2015/06/16 | 15,450 | 15,710 | 15,450 | 15,660 | 41,600 |
2015/06/15 | 15,660 | 15,890 | 15,580 | 15,600 | 53,000 |
2015/06/12 | 16,000 | 16,050 | 15,880 | 15,900 | 90,900 |
2015/06/11 | 15,960 | 16,050 | 15,810 | 16,000 | 76,000 |
2015/06/10 | 15,650 | 15,750 | 15,370 | 15,700 | 90,700 |
2015/06/09 | 16,000 | 16,000 | 15,640 | 15,750 | 84,700 |
2015/06/08 | 16,140 | 16,220 | 15,900 | 16,020 | 89,500 |
2015/06/05 | 16,000 | 16,230 | 15,940 | 16,040 | 114,800 |
2015/06/04 | 16,430 | 16,530 | 16,060 | 16,090 | 91,400 |
2015/06/03 | 16,650 | 16,870 | 16,350 | 16,570 | 131,600 |
2015/06/02 | 16,200 | 16,540 | 16,200 | 16,470 | 84,100 |
2015/06/01 | 16,860 | 16,860 | 16,370 | 16,430 | 115,700 |
2015/05/29 | 16,790 | 17,050 | 16,790 | 16,880 | 104,400 |
2015/05/28 | 17,000 | 17,000 | 16,670 | 16,790 | 54,700 |
2015/05/27 | 16,600 | 16,960 | 16,570 | 16,920 | 122,700 |
2015/05/26 | 16,600 | 16,750 | 16,480 | 16,630 | 190,300 |
2015/05/25 | 16,380 | 16,690 | 16,250 | 16,620 | 116,300 |
2015/05/22 | 16,200 | 16,580 | 16,200 | 16,550 | 84,700 |
2015/05/21 | 16,000 | 16,120 | 15,940 | 16,080 | 71,100 |
2015/05/20 | 16,080 | 16,170 | 15,980 | 16,050 | 42,100 |
2015/05/19 | 15,840 | 16,080 | 15,840 | 16,020 | 69,900 |
2015/05/18 | 15,670 | 15,920 | 15,670 | 15,920 | 53,200 |
2015/05/15 | 15,470 | 15,780 | 15,400 | 15,650 | 85,500 |
2015/05/14 | 15,880 | 15,890 | 15,370 | 15,440 | 78,400 |
2015/05/13 | 16,020 | 16,040 | 15,900 | 15,930 | 59,000 |
2015/05/12 | 16,060 | 16,060 | 15,970 | 16,020 | 45,500 |
2015/05/11 | 16,080 | 16,090 | 15,970 | 15,990 | 68,700 |
2015/05/08 | 16,010 | 16,080 | 15,960 | 16,000 | 62,000 |
2015/05/07 | 15,990 | 16,220 | 15,940 | 16,060 | 81,400 |
2015/05/01 | 16,100 | 16,240 | 16,040 | 16,180 | 66,100 |
2015/04/30 | 16,490 | 16,540 | 15,990 | 16,070 | 88,100 |
2015/04/28 | 16,110 | 16,490 | 16,110 | 16,330 | 66,200 |
2015/04/27 | 16,150 | 16,170 | 16,000 | 16,170 | 37,900 |
2015/04/24 | 16,150 | 16,260 | 16,080 | 16,200 | 49,600 |
2015/04/23 | 16,200 | 16,350 | 16,170 | 16,250 | 61,300 |
2015/04/22 | 16,450 | 16,500 | 16,150 | 16,260 | 86,200 |
2015/04/21 | 16,000 | 16,510 | 15,980 | 16,470 | 130,500 |
2015/04/20 | 16,040 | 16,120 | 15,830 | 15,980 | 130,700 |
2015/04/17 | 16,200 | 16,200 | 15,970 | 16,020 | 211,400 |
2015/04/16 | 16,390 | 16,440 | 16,060 | 16,290 | 166,200 |
2015/04/15 | 16,460 | 16,650 | 16,280 | 16,400 | 157,200 |
2015/04/14 | 16,920 | 16,920 | 16,260 | 16,290 | 131,700 |
2015/04/13 | 17,030 | 17,100 | 16,510 | 16,920 | 181,900 |
2015/04/10 | 17,500 | 17,500 | 17,010 | 17,120 | 294,600 |
2015/04/09 | 17,800 | 17,820 | 17,070 | 17,180 | 472,400 |
2015/04/08 | 18,290 | 18,920 | 18,290 | 18,820 | 64,300 |
2015/04/07 | 18,520 | 18,690 | 17,970 | 18,290 | 81,500 |
2015/04/06 | 18,450 | 18,730 | 18,400 | 18,650 | 17,400 |
2015/04/03 | 18,370 | 18,560 | 18,330 | 18,510 | 32,600 |
2015/04/02 | 18,050 | 18,770 | 18,050 | 18,520 | 53,000 |
2015/04/01 | 18,430 | 18,630 | 17,750 | 18,300 | 89,700 |
2015/03/31 | 18,700 | 18,890 | 18,490 | 18,770 | 76,700 |
2015/03/30 | 17,860 | 18,500 | 17,860 | 18,430 | 57,100 |
2015/03/27 | 17,880 | 18,320 | 17,810 | 17,980 | 61,000 |
2015/03/26 | 18,080 | 18,210 | 17,880 | 18,000 | 29,500 |
2015/03/25 | 18,320 | 18,340 | 18,180 | 18,250 | 31,800 |
2015/03/24 | 18,300 | 18,320 | 18,110 | 18,290 | 40,600 |
2015/03/23 | 18,260 | 18,380 | 18,050 | 18,340 | 45,700 |
2015/03/20 | 17,910 | 18,390 | 17,850 | 18,390 | 93,400 |
2015/03/19 | 17,470 | 17,800 | 17,350 | 17,710 | 88,500 |
2015/03/18 | 17,620 | 17,840 | 17,480 | 17,620 | 60,300 |
2015/03/17 | 17,480 | 17,620 | 17,390 | 17,550 | 61,400 |
2015/03/16 | 17,790 | 17,800 | 17,230 | 17,480 | 117,800 |
2015/03/13 | 17,860 | 18,010 | 17,600 | 17,690 | 83,300 |
2015/03/12 | 17,890 | 18,130 | 17,860 | 18,010 | 52,700 |
2015/03/11 | 18,180 | 18,210 | 17,800 | 17,830 | 97,200 |
2015/03/10 | 18,730 | 18,850 | 18,150 | 18,270 | 88,500 |
2015/03/09 | 18,520 | 18,780 | 18,300 | 18,730 | 47,200 |
2015/03/06 | 18,210 | 18,790 | 18,210 | 18,430 | 69,800 |
2015/03/05 | 18,370 | 18,420 | 18,190 | 18,250 | 29,700 |
2015/03/04 | 18,610 | 18,640 | 18,120 | 18,370 | 55,200 |
2015/03/03 | 18,200 | 18,630 | 18,200 | 18,560 | 53,700 |
2015/03/02 | 18,260 | 18,270 | 18,010 | 18,180 | 116,300 |
2015/02/27 | 18,230 | 18,560 | 18,130 | 18,270 | 97,100 |
2015/02/26 | 18,750 | 18,750 | 17,920 | 18,160 | 94,300 |
2015/02/25 | 18,960 | 19,000 | 18,560 | 18,630 | 47,000 |
2015/02/24 | 18,970 | 18,970 | 18,630 | 18,910 | 61,200 |
2015/02/23 | 18,850 | 18,940 | 18,700 | 18,750 | 38,300 |
2015/02/20 | 18,940 | 19,150 | 18,850 | 18,900 | 44,200 |
2015/02/19 | 18,730 | 18,980 | 18,700 | 18,950 | 45,200 |
2015/02/18 | 18,780 | 18,910 | 18,630 | 18,730 | 46,800 |
2015/02/17 | 18,610 | 18,740 | 18,470 | 18,710 | 30,100 |
2015/02/16 | 18,830 | 18,890 | 18,380 | 18,480 | 37,900 |
2015/02/13 | 18,770 | 18,820 | 18,610 | 18,670 | 34,300 |
2015/02/12 | 18,880 | 18,940 | 18,590 | 18,760 | 70,300 |
2015/02/10 | 18,850 | 18,990 | 18,550 | 18,740 | 61,600 |
2015/02/09 | 19,200 | 19,200 | 18,840 | 18,900 | 26,400 |
2015/02/06 | 19,400 | 19,500 | 18,880 | 18,920 | 54,200 |
2015/02/05 | 19,110 | 19,430 | 19,050 | 19,150 | 50,000 |
2015/02/04 | 18,850 | 19,030 | 18,800 | 18,990 | 43,800 |
2015/02/03 | 19,200 | 19,200 | 18,820 | 18,990 | 65,000 |
2015/02/02 | 18,980 | 19,220 | 18,790 | 19,180 | 56,200 |
2015/01/30 | 19,000 | 19,160 | 18,890 | 19,000 | 54,300 |
2015/01/29 | 18,900 | 19,300 | 18,800 | 19,140 | 153,400 |
2015/01/28 | 19,500 | 19,500 | 18,900 | 19,010 | 128,800 |
2015/01/27 | 19,040 | 19,610 | 19,040 | 19,540 | 46,000 |
2015/01/26 | 18,990 | 19,300 | 18,900 | 19,030 | 38,700 |
2015/01/23 | 19,060 | 19,200 | 18,680 | 19,060 | 56,600 |
2015/01/22 | 18,900 | 19,080 | 18,550 | 19,080 | 82,100 |
2015/01/21 | 18,200 | 19,000 | 18,110 | 18,900 | 77,700 |
2015/01/20 | 17,920 | 18,190 | 17,890 | 18,070 | 56,100 |
2015/01/19 | 18,000 | 18,320 | 17,830 | 18,010 | 47,200 |
2015/01/16 | 17,830 | 18,090 | 17,560 | 17,830 | 90,300 |
2015/01/15 | 17,600 | 18,270 | 17,520 | 18,190 | 127,500 |
2015/01/14 | 16,800 | 18,160 | 16,630 | 18,000 | 199,000 |
2015/01/13 | 15,980 | 16,490 | 15,950 | 16,230 | 105,400 |
2015/01/09 | 16,200 | 16,330 | 15,910 | 16,110 | 66,300 |
2015/01/08 | 16,130 | 16,230 | 15,950 | 16,010 | 46,300 |
2015/01/07 | 16,010 | 16,250 | 16,000 | 16,090 | 32,400 |
2015/01/06 | 16,100 | 16,240 | 16,070 | 16,100 | 40,000 |
2015/01/05 | 16,340 | 16,500 | 16,210 | 16,410 | 40,000 |