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 |
---|---|---|---|---|---|
2018/12/28 | 18,770 | 18,770 | 18,270 | 18,350 | 58,000 |
2018/12/27 | 19,140 | 19,300 | 18,610 | 18,820 | 101,200 |
2018/12/26 | 17,870 | 18,610 | 17,870 | 18,340 | 140,300 |
2018/12/25 | 18,200 | 18,200 | 17,640 | 17,720 | 75,200 |
2018/12/21 | 18,940 | 19,040 | 18,570 | 18,730 | 117,600 |
2018/12/20 | 19,350 | 19,500 | 18,910 | 18,960 | 75,400 |
2018/12/19 | 19,490 | 19,790 | 19,350 | 19,430 | 97,500 |
2018/12/18 | 20,510 | 20,540 | 19,830 | 19,890 | 95,400 |
2018/12/17 | 20,870 | 20,870 | 20,590 | 20,670 | 75,200 |
2018/12/14 | 20,850 | 21,010 | 20,640 | 20,860 | 106,100 |
2018/12/13 | 21,310 | 21,310 | 20,960 | 21,000 | 79,000 |
2018/12/12 | 21,340 | 21,460 | 20,750 | 21,300 | 119,000 |
2018/12/11 | 21,480 | 21,500 | 20,910 | 21,230 | 114,400 |
2018/12/10 | 22,180 | 22,200 | 21,510 | 21,620 | 89,700 |
2018/12/07 | 22,690 | 22,880 | 22,610 | 22,680 | 93,800 |
2018/12/06 | 23,260 | 23,290 | 22,460 | 22,600 | 62,200 |
2018/12/05 | 23,080 | 23,770 | 23,020 | 23,380 | 73,600 |
2018/12/04 | 23,460 | 23,670 | 23,310 | 23,350 | 74,400 |
2018/12/03 | 23,390 | 23,540 | 23,220 | 23,540 | 73,900 |
2018/11/30 | 22,990 | 23,220 | 22,890 | 23,030 | 113,000 |
2018/11/29 | 22,720 | 23,220 | 22,610 | 22,980 | 130,100 |
2018/11/28 | 21,880 | 22,350 | 21,750 | 22,260 | 149,000 |
2018/11/27 | 21,880 | 22,250 | 21,720 | 21,850 | 303,700 |
2018/11/26 | 21,590 | 21,700 | 20,840 | 21,660 | 287,100 |
2018/11/22 | 21,570 | 21,640 | 21,390 | 21,510 | 110,200 |
2018/11/21 | 21,460 | 21,670 | 21,350 | 21,590 | 63,600 |
2018/11/20 | 21,610 | 21,890 | 21,450 | 21,610 | 86,400 |
2018/11/19 | 22,240 | 22,490 | 21,600 | 21,730 | 120,700 |
2018/11/16 | 22,660 | 22,710 | 22,040 | 22,100 | 85,500 |
2018/11/15 | 22,520 | 22,760 | 22,300 | 22,650 | 50,100 |
2018/11/14 | 22,890 | 22,980 | 22,660 | 22,680 | 49,500 |
2018/11/13 | 22,980 | 23,030 | 22,590 | 22,850 | 68,700 |
2018/11/12 | 23,020 | 23,290 | 22,970 | 23,180 | 50,700 |
2018/11/09 | 23,550 | 23,700 | 22,990 | 23,010 | 65,600 |
2018/11/08 | 23,350 | 23,550 | 23,210 | 23,520 | 45,000 |
2018/11/07 | 23,220 | 23,310 | 22,990 | 23,080 | 47,900 |
2018/11/06 | 23,020 | 23,240 | 22,960 | 23,100 | 39,800 |
2018/11/05 | 22,920 | 23,140 | 22,880 | 22,910 | 49,500 |
2018/11/02 | 22,730 | 23,010 | 22,630 | 23,010 | 63,300 |
2018/11/01 | 23,140 | 23,260 | 22,710 | 22,790 | 48,100 |
2018/10/31 | 22,840 | 23,120 | 22,540 | 23,070 | 86,500 |
2018/10/30 | 21,940 | 22,740 | 21,540 | 22,690 | 117,600 |
2018/10/29 | 22,460 | 22,710 | 21,700 | 21,790 | 89,600 |
2018/10/26 | 22,670 | 22,990 | 22,200 | 22,220 | 89,900 |
2018/10/25 | 22,410 | 22,490 | 22,090 | 22,440 | 83,800 |
2018/10/24 | 23,350 | 23,390 | 22,810 | 22,890 | 71,400 |
2018/10/23 | 23,400 | 23,510 | 23,030 | 23,110 | 110,000 |
2018/10/22 | 23,090 | 23,570 | 22,820 | 23,400 | 110,100 |
2018/10/19 | 23,200 | 23,400 | 22,790 | 22,990 | 89,200 |
2018/10/18 | 23,410 | 23,540 | 22,830 | 23,420 | 151,300 |
2018/10/17 | 24,160 | 24,200 | 23,220 | 23,440 | 197,800 |
2018/10/16 | 24,980 | 25,130 | 23,820 | 23,930 | 189,800 |
2018/10/15 | 24,350 | 24,790 | 24,000 | 24,760 | 179,900 |
2018/10/12 | 24,400 | 24,400 | 23,680 | 23,920 | 120,500 |
2018/10/11 | 24,370 | 24,600 | 24,110 | 24,150 | 81,100 |
2018/10/10 | 24,700 | 25,090 | 24,520 | 24,870 | 78,100 |
2018/10/09 | 24,890 | 25,420 | 24,710 | 24,710 | 98,100 |
2018/10/05 | 24,820 | 25,030 | 24,710 | 24,890 | 45,700 |
2018/10/04 | 25,880 | 25,940 | 24,860 | 24,870 | 120,600 |
2018/10/03 | 25,630 | 26,180 | 25,630 | 25,790 | 82,200 |
2018/10/02 | 25,200 | 25,690 | 25,130 | 25,500 | 67,300 |
2018/10/01 | 25,550 | 25,550 | 24,880 | 25,120 | 68,400 |
2018/09/28 | 25,450 | 25,780 | 25,360 | 25,550 | 78,600 |
2018/09/27 | 25,480 | 25,870 | 25,380 | 25,450 | 69,900 |
2018/09/26 | 25,860 | 26,290 | 25,710 | 25,980 | 58,800 |
2018/09/25 | 25,130 | 25,730 | 24,940 | 25,730 | 68,300 |
2018/09/21 | 25,020 | 25,360 | 24,920 | 25,120 | 53,700 |
2018/09/20 | 25,240 | 25,240 | 24,830 | 24,850 | 53,900 |
2018/09/19 | 25,100 | 25,280 | 24,770 | 25,220 | 60,200 |
2018/09/18 | 24,520 | 24,920 | 24,340 | 24,900 | 60,700 |
2018/09/14 | 24,430 | 24,640 | 24,140 | 24,280 | 78,000 |
2018/09/13 | 23,560 | 24,540 | 23,560 | 24,290 | 206,600 |
2018/09/12 | 22,810 | 22,930 | 22,360 | 22,880 | 84,300 |
2018/09/11 | 22,990 | 23,000 | 22,510 | 22,750 | 74,900 |
2018/09/10 | 23,190 | 23,190 | 22,790 | 22,950 | 67,900 |
2018/09/07 | 23,210 | 23,410 | 23,190 | 23,250 | 43,300 |
2018/09/06 | 23,390 | 23,530 | 23,190 | 23,290 | 70,600 |
2018/09/05 | 23,690 | 23,740 | 23,360 | 23,380 | 60,600 |
2018/09/04 | 23,330 | 24,010 | 23,030 | 23,750 | 93,900 |
2018/09/03 | 23,250 | 23,470 | 23,160 | 23,320 | 60,100 |
2018/08/31 | 23,020 | 23,340 | 22,900 | 23,270 | 56,400 |
2018/08/30 | 23,210 | 23,260 | 22,890 | 23,030 | 82,700 |
2018/08/29 | 23,600 | 23,700 | 23,040 | 23,040 | 93,300 |
2018/08/28 | 24,070 | 24,100 | 23,770 | 23,770 | 48,000 |
2018/08/27 | 24,090 | 24,300 | 24,060 | 24,060 | 48,300 |
2018/08/24 | 24,280 | 24,320 | 23,920 | 24,080 | 48,600 |
2018/08/23 | 24,360 | 24,720 | 24,010 | 24,010 | 118,700 |
2018/08/22 | 24,070 | 24,580 | 23,960 | 24,360 | 70,900 |
2018/08/21 | 24,050 | 24,190 | 24,000 | 24,000 | 55,700 |
2018/08/20 | 24,050 | 24,200 | 24,050 | 24,050 | 67,700 |
2018/08/17 | 23,940 | 24,040 | 23,860 | 23,980 | 104,200 |
2018/08/16 | 23,590 | 24,090 | 23,240 | 24,070 | 113,400 |
2018/08/15 | 23,730 | 23,840 | 23,490 | 23,600 | 53,000 |
2018/08/14 | 23,320 | 23,730 | 23,150 | 23,720 | 53,900 |
2018/08/13 | 23,450 | 23,490 | 22,820 | 23,120 | 86,900 |
2018/08/10 | 24,190 | 24,450 | 23,600 | 23,650 | 75,300 |
2018/08/09 | 24,050 | 24,330 | 23,840 | 24,280 | 62,800 |
2018/08/08 | 23,930 | 24,310 | 23,930 | 24,140 | 64,000 |
2018/08/07 | 24,290 | 24,400 | 24,130 | 24,190 | 37,200 |
2018/08/06 | 24,230 | 24,670 | 24,150 | 24,380 | 43,700 |
2018/08/03 | 24,270 | 24,380 | 24,110 | 24,210 | 59,800 |
2018/08/02 | 24,080 | 24,350 | 23,980 | 24,270 | 73,500 |
2018/08/01 | 24,580 | 24,580 | 24,300 | 24,490 | 46,500 |
2018/07/31 | 24,830 | 24,830 | 24,290 | 24,590 | 65,800 |
2018/07/30 | 25,050 | 25,200 | 24,690 | 24,840 | 51,100 |
2018/07/27 | 25,500 | 25,500 | 25,030 | 25,190 | 48,500 |
2018/07/26 | 25,030 | 25,090 | 24,880 | 25,030 | 61,500 |
2018/07/25 | 25,150 | 25,230 | 24,710 | 25,050 | 94,400 |
2018/07/24 | 25,430 | 25,750 | 25,180 | 25,340 | 84,400 |
2018/07/23 | 25,190 | 25,880 | 25,110 | 25,380 | 153,000 |
2018/07/20 | 24,810 | 25,520 | 24,750 | 25,460 | 124,100 |
2018/07/19 | 25,350 | 25,460 | 24,650 | 24,720 | 115,000 |
2018/07/18 | 26,240 | 26,240 | 25,270 | 25,340 | 213,900 |
2018/07/17 | 25,800 | 26,360 | 25,520 | 25,740 | 189,000 |
2018/07/13 | 24,760 | 25,700 | 24,060 | 25,620 | 409,100 |
2018/07/12 | 21,510 | 21,910 | 21,470 | 21,760 | 123,500 |
2018/07/11 | 21,530 | 21,910 | 21,470 | 21,620 | 88,800 |
2018/07/10 | 22,050 | 22,130 | 21,580 | 21,600 | 60,800 |
2018/07/09 | 21,900 | 21,980 | 21,630 | 21,920 | 73,900 |
2018/07/06 | 21,790 | 22,180 | 21,790 | 21,950 | 76,500 |
2018/07/05 | 21,610 | 21,750 | 21,400 | 21,530 | 46,100 |
2018/07/04 | 21,420 | 21,890 | 21,390 | 21,790 | 59,800 |
2018/07/03 | 21,530 | 21,920 | 21,450 | 21,630 | 71,800 |
2018/07/02 | 22,280 | 22,280 | 21,280 | 21,600 | 139,900 |
2018/06/29 | 22,500 | 22,590 | 22,250 | 22,480 | 44,800 |
2018/06/28 | 22,680 | 22,680 | 22,220 | 22,540 | 54,400 |
2018/06/27 | 22,200 | 22,710 | 22,180 | 22,630 | 60,500 |
2018/06/26 | 22,440 | 22,690 | 22,210 | 22,370 | 77,600 |
2018/06/25 | 23,190 | 23,210 | 22,390 | 22,440 | 95,100 |
2018/06/22 | 22,590 | 23,200 | 22,520 | 23,130 | 76,400 |
2018/06/21 | 22,780 | 23,160 | 22,750 | 22,840 | 103,800 |
2018/06/20 | 23,140 | 23,830 | 23,140 | 23,260 | 86,000 |
2018/06/19 | 23,750 | 23,750 | 23,060 | 23,330 | 105,600 |
2018/06/18 | 23,850 | 24,150 | 23,840 | 24,030 | 93,000 |
2018/06/15 | 23,400 | 23,990 | 23,290 | 23,950 | 146,600 |
2018/06/14 | 22,920 | 23,470 | 22,730 | 23,160 | 105,200 |
2018/06/13 | 22,720 | 23,190 | 22,700 | 23,020 | 92,900 |
2018/06/12 | 22,910 | 22,980 | 22,780 | 22,870 | 110,000 |
2018/06/11 | 22,760 | 22,910 | 22,730 | 22,820 | 68,900 |
2018/06/08 | 22,820 | 23,060 | 22,660 | 22,790 | 134,100 |
2018/06/07 | 23,340 | 23,340 | 22,560 | 22,710 | 133,900 |
2018/06/06 | 23,860 | 23,860 | 23,300 | 23,340 | 64,700 |
2018/06/05 | 23,670 | 23,950 | 23,520 | 23,860 | 60,200 |
2018/06/04 | 23,530 | 23,630 | 23,360 | 23,610 | 47,700 |
2018/06/01 | 23,610 | 23,830 | 23,440 | 23,530 | 78,700 |
2018/05/31 | 23,250 | 23,500 | 23,000 | 23,460 | 122,900 |
2018/05/30 | 23,170 | 23,450 | 23,020 | 23,170 | 82,100 |
2018/05/29 | 23,790 | 23,790 | 23,400 | 23,580 | 98,500 |
2018/05/28 | 24,000 | 24,100 | 23,650 | 23,840 | 299,400 |
2018/05/25 | 23,720 | 23,840 | 23,370 | 23,740 | 171,100 |
2018/05/24 | 23,900 | 24,190 | 23,680 | 23,730 | 92,600 |
2018/05/23 | 23,360 | 23,740 | 23,300 | 23,700 | 104,300 |
2018/05/22 | 23,900 | 23,970 | 23,280 | 23,340 | 121,700 |
2018/05/21 | 24,260 | 24,360 | 23,820 | 23,870 | 105,700 |
2018/05/18 | 24,560 | 24,560 | 24,100 | 24,400 | 113,200 |
2018/05/17 | 24,730 | 24,730 | 24,370 | 24,510 | 80,000 |
2018/05/16 | 24,930 | 25,060 | 24,650 | 24,730 | 78,900 |
2018/05/15 | 25,060 | 25,160 | 24,880 | 24,920 | 57,700 |
2018/05/14 | 25,010 | 25,090 | 24,920 | 25,050 | 55,000 |
2018/05/11 | 24,750 | 25,190 | 24,750 | 25,110 | 66,100 |
2018/05/10 | 24,840 | 24,960 | 24,570 | 24,750 | 84,900 |
2018/05/09 | 24,270 | 25,120 | 24,190 | 25,030 | 177,500 |
2018/05/08 | 24,110 | 24,320 | 23,930 | 24,270 | 103,900 |
2018/05/07 | 24,260 | 24,580 | 24,230 | 24,390 | 101,400 |
2018/05/02 | 24,750 | 24,880 | 24,200 | 24,310 | 110,900 |
2018/05/01 | 24,600 | 24,780 | 24,360 | 24,750 | 79,100 |
2018/04/27 | 24,480 | 24,700 | 24,360 | 24,610 | 83,900 |
2018/04/26 | 24,080 | 24,390 | 23,840 | 24,240 | 131,100 |
2018/04/25 | 23,420 | 23,900 | 23,410 | 23,810 | 62,700 |
2018/04/24 | 23,470 | 23,630 | 23,380 | 23,590 | 70,500 |
2018/04/23 | 23,300 | 23,570 | 23,260 | 23,470 | 92,600 |
2018/04/20 | 23,140 | 23,430 | 23,110 | 23,320 | 88,700 |
2018/04/19 | 23,300 | 23,340 | 22,670 | 23,270 | 161,700 |
2018/04/18 | 22,330 | 23,510 | 22,300 | 23,460 | 201,800 |
2018/04/17 | 22,410 | 22,880 | 22,200 | 22,410 | 163,000 |
2018/04/16 | 22,450 | 23,290 | 22,000 | 22,720 | 407,400 |
2018/04/13 | 21,150 | 21,340 | 20,790 | 21,070 | 99,800 |
2018/04/12 | 20,580 | 20,890 | 20,580 | 20,860 | 79,200 |
2018/04/11 | 20,780 | 20,830 | 20,310 | 20,490 | 101,700 |
2018/04/10 | 20,830 | 21,120 | 20,740 | 20,910 | 103,700 |
2018/04/09 | 21,010 | 21,060 | 20,850 | 20,930 | 84,600 |
2018/04/06 | 20,960 | 21,120 | 20,810 | 21,040 | 96,200 |
2018/04/05 | 21,560 | 21,650 | 20,830 | 20,890 | 138,100 |
2018/04/04 | 21,180 | 21,330 | 20,580 | 21,300 | 126,400 |
2018/04/03 | 20,960 | 21,050 | 20,810 | 21,030 | 147,800 |
2018/04/02 | 21,510 | 21,610 | 21,150 | 21,200 | 72,300 |
2018/03/30 | 21,650 | 21,700 | 21,450 | 21,590 | 46,300 |
2018/03/29 | 21,530 | 21,630 | 21,410 | 21,540 | 83,200 |
2018/03/28 | 21,200 | 21,350 | 21,000 | 21,210 | 74,600 |
2018/03/27 | 21,000 | 21,160 | 20,900 | 21,060 | 106,800 |
2018/03/26 | 20,980 | 21,120 | 20,680 | 20,890 | 86,900 |
2018/03/23 | 21,120 | 21,330 | 20,870 | 21,030 | 145,800 |
2018/03/22 | 21,400 | 21,790 | 21,320 | 21,530 | 103,000 |
2018/03/20 | 21,590 | 21,710 | 21,390 | 21,430 | 70,200 |
2018/03/19 | 21,780 | 21,980 | 21,740 | 21,940 | 78,200 |
2018/03/16 | 21,900 | 22,080 | 21,650 | 21,950 | 124,100 |
2018/03/15 | 21,100 | 22,140 | 21,100 | 21,980 | 264,200 |
2018/03/14 | 20,760 | 20,910 | 20,500 | 20,820 | 128,600 |
2018/03/13 | 20,620 | 20,940 | 20,520 | 20,920 | 83,500 |
2018/03/12 | 21,030 | 21,110 | 20,430 | 20,620 | 66,600 |
2018/03/09 | 20,930 | 21,190 | 20,510 | 20,720 | 157,200 |
2018/03/08 | 20,230 | 20,860 | 20,080 | 20,600 | 207,900 |
2018/03/07 | 20,030 | 20,400 | 20,030 | 20,150 | 117,700 |
2018/03/06 | 19,980 | 20,640 | 19,650 | 20,230 | 177,100 |
2018/03/05 | 19,460 | 19,760 | 19,460 | 19,650 | 84,000 |
2018/03/02 | 19,910 | 19,930 | 19,260 | 19,390 | 171,900 |
2018/03/01 | 20,300 | 20,380 | 19,960 | 20,280 | 104,800 |
2018/02/28 | 19,990 | 20,530 | 19,950 | 20,280 | 130,600 |
2018/02/27 | 20,030 | 20,270 | 19,910 | 20,190 | 103,400 |
2018/02/26 | 19,620 | 20,000 | 19,460 | 19,970 | 95,300 |
2018/02/23 | 19,690 | 19,690 | 19,430 | 19,530 | 64,200 |
2018/02/22 | 19,830 | 19,830 | 19,610 | 19,680 | 84,700 |
2018/02/21 | 19,950 | 20,010 | 19,710 | 19,820 | 52,100 |
2018/02/20 | 20,030 | 20,080 | 19,900 | 19,950 | 71,300 |
2018/02/19 | 19,950 | 20,220 | 19,870 | 19,940 | 110,500 |
2018/02/16 | 19,450 | 19,760 | 19,450 | 19,600 | 103,000 |
2018/02/15 | 19,240 | 19,750 | 19,230 | 19,420 | 136,300 |
2018/02/14 | 19,130 | 19,370 | 19,000 | 19,240 | 70,000 |
2018/02/13 | 19,000 | 19,510 | 18,920 | 19,280 | 107,900 |
2018/02/09 | 18,800 | 18,900 | 18,520 | 18,750 | 121,800 |
2018/02/08 | 19,010 | 19,360 | 18,970 | 19,090 | 146,600 |
2018/02/07 | 19,640 | 19,950 | 18,950 | 18,950 | 208,500 |
2018/02/06 | 18,720 | 19,290 | 18,680 | 19,240 | 176,500 |
2018/02/05 | 19,480 | 19,530 | 19,330 | 19,400 | 91,500 |
2018/02/02 | 19,670 | 19,840 | 19,630 | 19,710 | 74,200 |
2018/02/01 | 19,550 | 19,820 | 19,520 | 19,780 | 100,300 |
2018/01/31 | 19,530 | 19,790 | 19,460 | 19,480 | 128,300 |
2018/01/30 | 19,770 | 19,900 | 19,510 | 19,600 | 170,700 |
2018/01/29 | 19,970 | 20,010 | 19,830 | 19,940 | 100,800 |
2018/01/26 | 19,780 | 20,000 | 19,750 | 19,970 | 128,600 |
2018/01/25 | 19,680 | 19,850 | 19,610 | 19,770 | 104,800 |
2018/01/24 | 19,610 | 19,960 | 19,570 | 19,680 | 231,000 |
2018/01/23 | 19,650 | 19,730 | 19,330 | 19,440 | 223,900 |
2018/01/22 | 19,690 | 19,760 | 19,520 | 19,670 | 193,600 |
2018/01/19 | 19,400 | 19,940 | 19,350 | 19,870 | 228,400 |
2018/01/18 | 19,690 | 20,010 | 19,620 | 19,800 | 230,400 |
2018/01/17 | 19,650 | 19,990 | 19,430 | 19,590 | 225,900 |
2018/01/16 | 18,960 | 20,010 | 18,920 | 19,800 | 466,500 |
2018/01/15 | 19,340 | 19,370 | 18,540 | 18,860 | 396,500 |
2018/01/12 | 20,770 | 20,770 | 18,790 | 19,010 | 927,700 |
2018/01/11 | 23,090 | 23,140 | 22,800 | 23,070 | 124,500 |
2018/01/10 | 23,410 | 23,410 | 23,140 | 23,140 | 83,400 |
2018/01/09 | 23,670 | 23,690 | 23,130 | 23,310 | 113,100 |
2018/01/05 | 23,540 | 23,640 | 23,430 | 23,610 | 64,200 |
2018/01/04 | 23,530 | 23,580 | 23,430 | 23,540 | 68,400 |