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 |
---|---|---|---|---|---|
2016/12/30 | 21,550 | 21,620 | 21,320 | 21,550 | 37,100 |
2016/12/29 | 21,400 | 21,700 | 21,330 | 21,590 | 57,700 |
2016/12/28 | 21,530 | 21,540 | 21,300 | 21,500 | 51,300 |
2016/12/27 | 21,540 | 21,720 | 21,300 | 21,590 | 51,400 |
2016/12/26 | 21,330 | 21,620 | 21,300 | 21,540 | 27,800 |
2016/12/22 | 21,500 | 21,650 | 21,320 | 21,380 | 42,000 |
2016/12/21 | 21,540 | 21,770 | 21,330 | 21,390 | 52,800 |
2016/12/20 | 21,260 | 21,720 | 21,060 | 21,590 | 77,700 |
2016/12/19 | 20,920 | 21,290 | 20,860 | 21,220 | 52,200 |
2016/12/16 | 20,870 | 21,000 | 20,840 | 20,910 | 64,700 |
2016/12/15 | 20,630 | 20,910 | 20,520 | 20,710 | 70,900 |
2016/12/14 | 20,980 | 20,980 | 20,450 | 20,510 | 67,800 |
2016/12/13 | 20,330 | 20,880 | 20,200 | 20,810 | 78,200 |
2016/12/12 | 19,430 | 20,200 | 19,320 | 20,140 | 100,000 |
2016/12/09 | 19,400 | 19,800 | 19,310 | 19,430 | 67,300 |
2016/12/08 | 19,530 | 19,900 | 19,280 | 19,720 | 140,800 |
2016/12/07 | 19,910 | 19,910 | 19,300 | 19,520 | 112,100 |
2016/12/06 | 20,070 | 20,100 | 19,880 | 19,950 | 38,000 |
2016/12/05 | 19,900 | 20,070 | 19,690 | 19,990 | 87,300 |
2016/12/02 | 20,650 | 20,650 | 19,750 | 20,010 | 107,400 |
2016/12/01 | 21,010 | 21,020 | 20,610 | 20,650 | 61,500 |
2016/11/30 | 20,930 | 21,030 | 20,890 | 20,930 | 50,800 |
2016/11/29 | 20,980 | 21,180 | 20,910 | 20,930 | 46,500 |
2016/11/28 | 20,920 | 21,140 | 20,820 | 20,890 | 76,000 |
2016/11/25 | 21,080 | 21,290 | 20,710 | 20,910 | 153,200 |
2016/11/24 | 21,030 | 21,370 | 20,960 | 21,120 | 57,200 |
2016/11/22 | 20,690 | 21,000 | 20,570 | 20,930 | 61,300 |
2016/11/21 | 20,560 | 20,770 | 20,510 | 20,750 | 66,800 |
2016/11/18 | 20,610 | 20,770 | 20,460 | 20,560 | 110,100 |
2016/11/17 | 20,600 | 20,890 | 20,490 | 20,670 | 77,300 |
2016/11/16 | 20,820 | 20,950 | 20,510 | 20,680 | 80,500 |
2016/11/15 | 20,750 | 20,980 | 20,510 | 20,820 | 55,600 |
2016/11/14 | 20,960 | 21,180 | 20,710 | 20,750 | 62,000 |
2016/11/11 | 21,650 | 21,820 | 20,630 | 20,750 | 153,800 |
2016/11/10 | 22,100 | 22,340 | 21,620 | 22,000 | 80,200 |
2016/11/09 | 22,250 | 22,390 | 21,400 | 21,930 | 103,200 |
2016/11/08 | 22,380 | 22,560 | 22,160 | 22,160 | 76,900 |
2016/11/07 | 22,600 | 22,700 | 22,350 | 22,560 | 55,700 |
2016/11/04 | 22,790 | 22,930 | 22,600 | 22,720 | 54,400 |
2016/11/02 | 23,010 | 23,010 | 22,770 | 22,860 | 45,600 |
2016/11/01 | 22,870 | 23,190 | 22,770 | 23,190 | 53,700 |
2016/10/31 | 23,000 | 23,160 | 22,720 | 22,870 | 39,300 |
2016/10/28 | 23,040 | 23,040 | 22,690 | 22,970 | 53,000 |
2016/10/27 | 23,200 | 23,200 | 22,800 | 22,920 | 29,400 |
2016/10/26 | 22,700 | 23,180 | 22,700 | 23,000 | 71,100 |
2016/10/25 | 22,930 | 23,000 | 22,380 | 22,620 | 155,000 |
2016/10/24 | 23,500 | 23,740 | 23,030 | 23,210 | 101,900 |
2016/10/21 | 23,750 | 23,750 | 23,230 | 23,380 | 85,500 |
2016/10/20 | 23,500 | 23,580 | 23,430 | 23,580 | 46,500 |
2016/10/19 | 23,050 | 23,380 | 23,050 | 23,340 | 76,500 |
2016/10/18 | 22,660 | 23,000 | 22,610 | 23,000 | 61,900 |
2016/10/17 | 22,180 | 22,800 | 22,120 | 22,800 | 74,000 |
2016/10/14 | 22,870 | 23,090 | 22,160 | 22,510 | 112,000 |
2016/10/13 | 22,200 | 22,910 | 22,190 | 22,870 | 177,700 |
2016/10/12 | 21,200 | 22,130 | 21,170 | 21,840 | 114,500 |
2016/10/11 | 21,400 | 21,750 | 21,380 | 21,690 | 59,200 |
2016/10/07 | 21,460 | 21,600 | 21,190 | 21,270 | 58,000 |
2016/10/06 | 22,020 | 22,080 | 21,510 | 21,720 | 73,100 |
2016/10/05 | 22,280 | 22,350 | 22,060 | 22,100 | 55,900 |
2016/10/04 | 21,980 | 22,280 | 21,930 | 22,190 | 49,000 |
2016/10/03 | 21,750 | 22,070 | 21,560 | 21,990 | 54,100 |
2016/09/30 | 21,450 | 21,780 | 21,410 | 21,660 | 70,300 |
2016/09/29 | 21,460 | 21,650 | 21,220 | 21,510 | 98,700 |
2016/09/28 | 21,010 | 21,150 | 20,820 | 21,100 | 53,400 |
2016/09/27 | 20,300 | 20,880 | 20,300 | 20,880 | 58,300 |
2016/09/26 | 20,590 | 20,750 | 20,460 | 20,570 | 24,400 |
2016/09/23 | 20,470 | 20,620 | 20,320 | 20,590 | 61,800 |
2016/09/21 | 19,420 | 20,200 | 19,420 | 20,200 | 55,500 |
2016/09/20 | 19,600 | 19,750 | 19,470 | 19,660 | 39,900 |
2016/09/16 | 19,400 | 19,600 | 19,270 | 19,600 | 37,400 |
2016/09/15 | 19,000 | 19,320 | 18,930 | 19,290 | 43,700 |
2016/09/14 | 19,200 | 19,200 | 18,840 | 18,890 | 42,100 |
2016/09/13 | 18,750 | 19,370 | 18,750 | 19,180 | 66,200 |
2016/09/12 | 18,600 | 18,870 | 18,550 | 18,750 | 49,000 |
2016/09/09 | 19,410 | 19,410 | 18,820 | 18,880 | 65,800 |
2016/09/08 | 19,550 | 19,550 | 19,140 | 19,410 | 57,600 |
2016/09/07 | 19,210 | 19,440 | 19,140 | 19,420 | 66,300 |
2016/09/06 | 18,700 | 19,240 | 18,660 | 19,210 | 79,200 |
2016/09/05 | 18,900 | 18,920 | 18,570 | 18,740 | 41,900 |
2016/09/02 | 18,500 | 18,820 | 18,450 | 18,690 | 79,100 |
2016/09/01 | 18,780 | 18,900 | 18,430 | 18,680 | 112,600 |
2016/08/31 | 19,210 | 19,300 | 18,530 | 18,780 | 226,500 |
2016/08/30 | 19,170 | 19,500 | 18,800 | 19,420 | 278,500 |
2016/08/29 | 20,100 | 20,200 | 19,270 | 19,340 | 85,400 |
2016/08/26 | 19,770 | 20,050 | 19,720 | 19,940 | 61,200 |
2016/08/25 | 19,900 | 20,050 | 19,650 | 20,050 | 52,000 |
2016/08/24 | 20,060 | 20,170 | 19,910 | 20,020 | 37,000 |
2016/08/23 | 19,950 | 20,200 | 19,900 | 20,190 | 34,200 |
2016/08/22 | 19,580 | 20,010 | 19,580 | 19,910 | 81,400 |
2016/08/19 | 20,090 | 20,090 | 19,600 | 19,730 | 61,200 |
2016/08/18 | 19,920 | 20,070 | 19,790 | 19,840 | 80,200 |
2016/08/17 | 20,700 | 20,860 | 20,060 | 20,270 | 65,600 |
2016/08/16 | 20,800 | 21,070 | 20,590 | 20,890 | 54,000 |
2016/08/15 | 20,990 | 21,100 | 20,860 | 21,070 | 47,800 |
2016/08/12 | 20,660 | 21,050 | 20,480 | 20,990 | 81,500 |
2016/08/10 | 20,360 | 20,720 | 20,330 | 20,700 | 139,900 |
2016/08/09 | 18,970 | 20,080 | 18,850 | 20,030 | 148,500 |
2016/08/08 | 19,250 | 19,340 | 18,530 | 19,040 | 165,700 |
2016/08/05 | 19,980 | 20,050 | 18,760 | 19,040 | 185,700 |
2016/08/04 | 21,240 | 21,300 | 20,270 | 20,450 | 61,500 |
2016/08/03 | 21,190 | 21,420 | 21,110 | 21,110 | 58,000 |
2016/08/02 | 21,110 | 21,700 | 21,030 | 21,390 | 55,400 |
2016/08/01 | 21,480 | 21,500 | 21,240 | 21,400 | 44,800 |
2016/07/29 | 21,000 | 21,620 | 20,900 | 21,500 | 89,500 |
2016/07/28 | 20,810 | 20,870 | 20,520 | 20,860 | 47,300 |
2016/07/27 | 20,750 | 20,990 | 20,450 | 20,770 | 78,800 |
2016/07/26 | 20,420 | 20,760 | 20,270 | 20,510 | 74,600 |
2016/07/25 | 21,120 | 21,300 | 20,550 | 20,610 | 71,200 |
2016/07/22 | 21,100 | 21,390 | 20,880 | 21,120 | 48,800 |
2016/07/21 | 21,720 | 21,720 | 21,030 | 21,400 | 77,800 |
2016/07/20 | 21,560 | 21,720 | 21,460 | 21,700 | 68,100 |
2016/07/19 | 21,150 | 21,640 | 21,110 | 21,610 | 68,600 |
2016/07/15 | 21,690 | 21,740 | 21,020 | 21,150 | 103,500 |
2016/07/14 | 20,980 | 21,950 | 20,980 | 21,770 | 194,500 |
2016/07/13 | 21,070 | 21,240 | 20,470 | 20,640 | 112,800 |
2016/07/12 | 20,410 | 21,090 | 19,700 | 20,700 | 158,600 |
2016/07/11 | 20,020 | 20,650 | 19,750 | 20,410 | 89,100 |
2016/07/08 | 20,080 | 20,080 | 19,690 | 19,690 | 52,700 |
2016/07/07 | 20,260 | 20,350 | 19,690 | 19,940 | 53,600 |
2016/07/06 | 20,120 | 20,340 | 19,670 | 20,300 | 69,500 |
2016/07/05 | 20,670 | 20,690 | 20,210 | 20,460 | 76,100 |
2016/07/04 | 21,210 | 21,380 | 20,540 | 20,670 | 108,600 |
2016/07/01 | 21,140 | 21,480 | 20,920 | 21,160 | 61,400 |
2016/06/30 | 20,580 | 20,770 | 20,390 | 20,640 | 50,800 |
2016/06/29 | 21,010 | 21,010 | 20,340 | 20,440 | 66,300 |
2016/06/28 | 20,240 | 21,250 | 20,220 | 21,010 | 117,100 |
2016/06/27 | 19,700 | 20,100 | 19,420 | 20,080 | 123,000 |
2016/06/24 | 20,270 | 20,480 | 19,400 | 19,550 | 83,400 |
2016/06/23 | 20,580 | 20,580 | 20,320 | 20,570 | 25,300 |
2016/06/22 | 20,470 | 20,600 | 20,250 | 20,580 | 34,800 |
2016/06/21 | 19,960 | 20,480 | 19,920 | 20,470 | 28,700 |
2016/06/20 | 20,150 | 20,310 | 20,060 | 20,220 | 34,400 |
2016/06/17 | 20,130 | 20,340 | 19,800 | 19,800 | 49,000 |
2016/06/16 | 20,570 | 20,570 | 19,950 | 20,020 | 54,600 |
2016/06/15 | 20,330 | 20,580 | 20,030 | 20,360 | 86,000 |
2016/06/14 | 20,100 | 20,480 | 19,990 | 20,190 | 59,400 |
2016/06/13 | 19,910 | 20,210 | 19,830 | 20,200 | 63,000 |
2016/06/10 | 20,680 | 20,680 | 20,180 | 20,270 | 73,900 |
2016/06/09 | 20,880 | 20,970 | 20,660 | 20,690 | 37,300 |
2016/06/08 | 20,510 | 20,900 | 20,450 | 20,900 | 50,300 |
2016/06/07 | 20,600 | 20,650 | 20,310 | 20,560 | 38,000 |
2016/06/06 | 20,060 | 20,550 | 20,060 | 20,520 | 60,400 |
2016/06/03 | 19,700 | 20,150 | 19,550 | 20,140 | 46,500 |
2016/06/02 | 19,670 | 19,830 | 19,490 | 19,610 | 47,700 |
2016/06/01 | 19,900 | 19,950 | 19,690 | 19,840 | 35,700 |
2016/05/31 | 19,450 | 19,980 | 19,430 | 19,900 | 55,000 |
2016/05/30 | 19,120 | 19,510 | 19,020 | 19,390 | 59,800 |
2016/05/27 | 18,810 | 19,210 | 18,730 | 19,100 | 77,400 |
2016/05/26 | 18,950 | 19,120 | 18,910 | 18,980 | 150,200 |
2016/05/25 | 19,170 | 19,280 | 19,030 | 19,080 | 58,200 |
2016/05/24 | 19,180 | 19,340 | 19,070 | 19,130 | 44,900 |
2016/05/23 | 19,240 | 19,500 | 19,240 | 19,290 | 56,700 |
2016/05/20 | 19,120 | 19,500 | 19,120 | 19,500 | 28,400 |
2016/05/19 | 19,200 | 19,200 | 19,020 | 19,130 | 35,200 |
2016/05/18 | 18,900 | 19,190 | 18,900 | 19,130 | 48,600 |
2016/05/17 | 19,000 | 19,190 | 18,810 | 19,090 | 55,700 |
2016/05/16 | 19,230 | 19,390 | 18,950 | 19,000 | 32,100 |
2016/05/13 | 18,900 | 19,320 | 18,870 | 19,120 | 47,800 |
2016/05/12 | 18,930 | 19,090 | 18,760 | 18,900 | 51,500 |
2016/05/11 | 19,350 | 19,350 | 18,900 | 18,930 | 27,800 |
2016/05/10 | 18,840 | 19,360 | 18,790 | 19,070 | 93,600 |
2016/05/09 | 18,290 | 18,960 | 18,290 | 18,840 | 65,600 |
2016/05/06 | 18,030 | 18,300 | 17,920 | 18,130 | 92,100 |
2016/05/02 | 18,360 | 18,490 | 18,070 | 18,160 | 63,900 |
2016/04/28 | 18,800 | 18,880 | 18,410 | 18,500 | 59,900 |
2016/04/27 | 18,800 | 19,100 | 18,730 | 18,800 | 52,800 |
2016/04/26 | 18,970 | 19,110 | 18,710 | 18,940 | 58,300 |
2016/04/25 | 19,840 | 19,840 | 18,910 | 18,970 | 139,500 |
2016/04/22 | 19,790 | 19,880 | 19,530 | 19,880 | 47,200 |
2016/04/21 | 20,200 | 20,200 | 19,790 | 19,840 | 63,600 |
2016/04/20 | 19,690 | 20,150 | 19,690 | 20,030 | 60,100 |
2016/04/19 | 19,890 | 20,010 | 19,500 | 19,700 | 149,000 |
2016/04/18 | 18,750 | 19,680 | 18,690 | 19,620 | 152,600 |
2016/04/15 | 19,000 | 19,290 | 18,960 | 19,140 | 71,400 |
2016/04/14 | 18,730 | 19,170 | 18,530 | 19,150 | 63,900 |
2016/04/13 | 17,970 | 18,670 | 17,940 | 18,390 | 150,900 |
2016/04/12 | 18,450 | 18,530 | 17,880 | 18,000 | 214,000 |
2016/04/11 | 18,260 | 18,350 | 17,900 | 18,190 | 139,500 |
2016/04/08 | 18,170 | 18,380 | 17,830 | 18,120 | 121,400 |
2016/04/07 | 17,780 | 17,900 | 17,550 | 17,770 | 111,700 |
2016/04/06 | 18,720 | 18,720 | 17,970 | 18,020 | 107,200 |
2016/04/05 | 18,000 | 18,690 | 18,000 | 18,620 | 69,900 |
2016/04/04 | 17,950 | 18,640 | 17,890 | 18,300 | 75,400 |
2016/04/01 | 18,700 | 18,700 | 17,920 | 18,010 | 82,600 |
2016/03/31 | 19,400 | 19,450 | 18,710 | 18,710 | 72,500 |
2016/03/30 | 19,580 | 19,720 | 19,490 | 19,540 | 51,700 |
2016/03/29 | 19,200 | 19,770 | 19,090 | 19,720 | 57,000 |
2016/03/28 | 18,990 | 19,190 | 18,900 | 19,190 | 49,600 |
2016/03/25 | 18,980 | 19,170 | 18,820 | 18,870 | 44,000 |
2016/03/24 | 18,660 | 18,990 | 18,660 | 18,850 | 43,300 |
2016/03/23 | 18,950 | 19,120 | 18,620 | 18,670 | 51,900 |
2016/03/22 | 18,850 | 19,080 | 18,740 | 18,950 | 39,400 |
2016/03/18 | 18,960 | 19,070 | 18,830 | 18,860 | 38,800 |
2016/03/17 | 18,590 | 19,210 | 18,590 | 18,960 | 82,700 |
2016/03/16 | 18,490 | 18,660 | 18,390 | 18,490 | 32,900 |
2016/03/15 | 18,360 | 18,770 | 18,300 | 18,540 | 42,000 |
2016/03/14 | 18,300 | 18,610 | 18,140 | 18,570 | 37,900 |
2016/03/11 | 18,110 | 18,300 | 18,040 | 18,140 | 55,400 |
2016/03/10 | 17,860 | 18,280 | 17,820 | 18,220 | 35,400 |
2016/03/09 | 18,100 | 18,210 | 17,650 | 17,860 | 58,600 |
2016/03/08 | 17,750 | 18,190 | 17,610 | 18,110 | 36,400 |
2016/03/07 | 18,150 | 18,170 | 17,800 | 17,900 | 36,000 |
2016/03/04 | 18,370 | 18,370 | 18,040 | 18,290 | 40,500 |
2016/03/03 | 18,360 | 18,600 | 18,080 | 18,370 | 51,000 |
2016/03/02 | 17,860 | 18,350 | 17,650 | 18,270 | 85,100 |
2016/03/01 | 17,360 | 17,810 | 17,170 | 17,730 | 53,500 |
2016/02/29 | 17,450 | 17,700 | 17,330 | 17,360 | 40,900 |
2016/02/26 | 17,350 | 17,800 | 17,350 | 17,470 | 42,000 |
2016/02/25 | 16,820 | 17,320 | 16,820 | 17,260 | 44,500 |
2016/02/24 | 16,570 | 17,000 | 16,330 | 16,820 | 69,800 |
2016/02/23 | 16,660 | 16,730 | 16,110 | 16,510 | 65,200 |
2016/02/22 | 16,780 | 16,940 | 16,550 | 16,660 | 74,400 |
2016/02/19 | 16,960 | 16,960 | 16,540 | 16,780 | 40,400 |
2016/02/18 | 17,380 | 17,380 | 16,780 | 16,930 | 61,500 |
2016/02/17 | 16,960 | 17,430 | 16,890 | 17,030 | 101,900 |
2016/02/16 | 16,980 | 17,120 | 16,720 | 16,870 | 86,400 |
2016/02/15 | 17,000 | 17,020 | 16,470 | 16,830 | 99,600 |
2016/02/12 | 16,000 | 16,120 | 15,440 | 15,670 | 70,000 |
2016/02/10 | 16,900 | 16,950 | 15,950 | 16,130 | 64,100 |
2016/02/09 | 16,890 | 16,950 | 16,500 | 16,690 | 62,300 |
2016/02/08 | 16,880 | 17,370 | 16,600 | 17,240 | 69,300 |
2016/02/05 | 17,400 | 17,400 | 16,720 | 16,990 | 82,100 |
2016/02/04 | 18,100 | 18,110 | 17,320 | 17,420 | 48,700 |
2016/02/03 | 18,110 | 18,360 | 17,850 | 18,140 | 46,200 |
2016/02/02 | 18,000 | 18,670 | 17,820 | 18,280 | 61,300 |
2016/02/01 | 18,410 | 18,640 | 18,140 | 18,470 | 54,400 |
2016/01/29 | 17,740 | 18,120 | 17,480 | 18,090 | 57,700 |
2016/01/28 | 17,040 | 17,640 | 17,020 | 17,530 | 44,000 |
2016/01/27 | 17,270 | 17,530 | 17,150 | 17,340 | 37,000 |
2016/01/26 | 17,000 | 17,400 | 16,920 | 17,190 | 70,200 |
2016/01/25 | 16,360 | 17,110 | 16,300 | 17,000 | 94,500 |
2016/01/22 | 16,740 | 16,740 | 15,920 | 16,450 | 87,500 |
2016/01/21 | 16,140 | 16,310 | 15,530 | 15,540 | 51,600 |
2016/01/20 | 16,840 | 17,020 | 16,080 | 16,110 | 64,400 |
2016/01/19 | 16,930 | 17,210 | 16,770 | 16,890 | 56,200 |
2016/01/18 | 16,820 | 16,970 | 16,660 | 16,940 | 49,200 |
2016/01/15 | 17,270 | 17,480 | 17,050 | 17,260 | 82,200 |
2016/01/14 | 17,150 | 17,310 | 16,960 | 17,200 | 135,000 |
2016/01/13 | 17,600 | 18,060 | 17,450 | 18,060 | 84,600 |
2016/01/12 | 17,800 | 18,240 | 17,570 | 17,600 | 87,600 |
2016/01/08 | 18,360 | 18,500 | 18,060 | 18,100 | 60,200 |
2016/01/07 | 18,360 | 18,750 | 18,320 | 18,530 | 52,400 |
2016/01/06 | 18,320 | 18,690 | 18,280 | 18,380 | 65,200 |
2016/01/05 | 18,420 | 18,950 | 18,190 | 18,640 | 74,500 |
2016/01/04 | 19,090 | 19,270 | 18,580 | 18,760 | 79,700 |