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 |
---|---|---|---|---|---|
2019/12/30 | 22,910 | 22,910 | 22,540 | 22,560 | 30,900 |
2019/12/27 | 22,860 | 22,860 | 22,580 | 22,630 | 30,800 |
2019/12/26 | 22,780 | 22,860 | 22,640 | 22,750 | 31,600 |
2019/12/25 | 22,800 | 22,920 | 22,740 | 22,770 | 30,600 |
2019/12/24 | 22,790 | 22,950 | 22,630 | 22,850 | 52,600 |
2019/12/23 | 22,740 | 22,760 | 22,560 | 22,620 | 43,300 |
2019/12/20 | 22,750 | 22,930 | 22,420 | 22,500 | 94,600 |
2019/12/19 | 22,700 | 22,780 | 22,470 | 22,550 | 62,500 |
2019/12/18 | 22,940 | 23,050 | 22,660 | 22,850 | 85,200 |
2019/12/17 | 22,830 | 22,910 | 22,550 | 22,800 | 89,900 |
2019/12/16 | 22,480 | 22,970 | 22,470 | 22,920 | 87,000 |
2019/12/13 | 23,010 | 23,190 | 22,380 | 22,480 | 107,800 |
2019/12/12 | 23,090 | 23,260 | 22,960 | 22,980 | 108,500 |
2019/12/11 | 22,900 | 23,060 | 22,750 | 22,880 | 121,900 |
2019/12/10 | 22,280 | 22,990 | 22,260 | 22,900 | 168,300 |
2019/12/09 | 21,810 | 22,270 | 21,700 | 22,020 | 115,600 |
2019/12/06 | 22,000 | 22,000 | 21,530 | 21,740 | 67,500 |
2019/12/05 | 22,300 | 22,300 | 21,980 | 22,050 | 48,000 |
2019/12/04 | 22,620 | 22,650 | 22,020 | 22,100 | 101,000 |
2019/12/03 | 22,270 | 22,670 | 22,170 | 22,650 | 67,300 |
2019/12/02 | 22,240 | 22,460 | 22,180 | 22,250 | 54,700 |
2019/11/29 | 22,550 | 22,760 | 22,080 | 22,080 | 109,800 |
2019/11/28 | 22,230 | 22,520 | 22,110 | 22,490 | 137,000 |
2019/11/27 | 22,570 | 22,670 | 22,230 | 22,300 | 356,600 |
2019/11/26 | 22,980 | 22,980 | 22,710 | 22,710 | 162,700 |
2019/11/25 | 23,320 | 23,340 | 22,770 | 22,790 | 219,300 |
2019/11/22 | 22,910 | 23,310 | 22,900 | 23,270 | 84,800 |
2019/11/21 | 22,990 | 23,070 | 22,790 | 22,960 | 75,700 |
2019/11/20 | 22,560 | 22,990 | 22,470 | 22,990 | 99,200 |
2019/11/19 | 22,470 | 22,540 | 22,410 | 22,540 | 67,200 |
2019/11/18 | 22,600 | 22,660 | 22,430 | 22,550 | 47,600 |
2019/11/15 | 22,600 | 22,790 | 22,560 | 22,670 | 47,600 |
2019/11/14 | 22,700 | 22,720 | 22,450 | 22,580 | 52,700 |
2019/11/13 | 22,650 | 22,700 | 22,470 | 22,580 | 64,400 |
2019/11/12 | 22,580 | 22,750 | 22,450 | 22,550 | 69,100 |
2019/11/11 | 22,420 | 22,560 | 22,340 | 22,480 | 66,000 |
2019/11/08 | 22,450 | 22,550 | 22,370 | 22,500 | 107,600 |
2019/11/07 | 22,770 | 22,860 | 22,550 | 22,570 | 65,300 |
2019/11/06 | 22,900 | 22,900 | 22,570 | 22,770 | 62,100 |
2019/11/05 | 22,480 | 22,800 | 22,230 | 22,800 | 95,700 |
2019/11/01 | 22,330 | 22,460 | 22,220 | 22,380 | 60,300 |
2019/10/31 | 22,300 | 22,560 | 22,170 | 22,330 | 63,100 |
2019/10/30 | 22,150 | 22,300 | 22,000 | 22,090 | 61,400 |
2019/10/29 | 22,450 | 22,450 | 22,130 | 22,150 | 33,600 |
2019/10/28 | 22,170 | 22,400 | 21,970 | 22,360 | 39,200 |
2019/10/25 | 22,320 | 22,320 | 22,100 | 22,140 | 62,800 |
2019/10/24 | 22,590 | 22,590 | 22,320 | 22,320 | 31,600 |
2019/10/23 | 22,410 | 22,540 | 22,270 | 22,450 | 49,300 |
2019/10/21 | 22,000 | 22,490 | 21,970 | 22,490 | 85,300 |
2019/10/18 | 21,820 | 21,980 | 21,730 | 21,820 | 68,100 |
2019/10/17 | 22,020 | 22,120 | 21,680 | 21,800 | 104,600 |
2019/10/16 | 22,440 | 22,710 | 22,170 | 22,200 | 160,600 |
2019/10/15 | 21,970 | 22,580 | 21,430 | 22,440 | 209,000 |
2019/10/11 | 22,200 | 22,660 | 22,020 | 22,470 | 116,200 |
2019/10/10 | 22,300 | 22,300 | 21,950 | 22,170 | 59,300 |
2019/10/09 | 22,090 | 22,490 | 22,020 | 22,400 | 123,700 |
2019/10/08 | 21,760 | 22,060 | 21,730 | 22,030 | 78,100 |
2019/10/07 | 21,500 | 21,700 | 21,420 | 21,690 | 72,800 |
2019/10/04 | 21,340 | 21,450 | 20,960 | 21,320 | 53,200 |
2019/10/03 | 21,020 | 21,590 | 21,010 | 21,480 | 73,100 |
2019/10/02 | 21,260 | 21,490 | 21,200 | 21,270 | 54,400 |
2019/10/01 | 21,310 | 21,370 | 21,070 | 21,210 | 63,700 |
2019/09/30 | 21,270 | 21,330 | 21,040 | 21,150 | 56,900 |
2019/09/27 | 22,090 | 22,090 | 21,320 | 21,560 | 134,100 |
2019/09/26 | 22,530 | 22,530 | 22,210 | 22,280 | 63,900 |
2019/09/25 | 22,850 | 22,900 | 22,170 | 22,320 | 72,900 |
2019/09/24 | 21,750 | 22,920 | 21,710 | 22,770 | 154,100 |
2019/09/20 | 21,660 | 21,710 | 21,450 | 21,710 | 66,600 |
2019/09/19 | 21,690 | 21,950 | 21,510 | 21,600 | 116,900 |
2019/09/18 | 21,780 | 21,860 | 21,440 | 21,490 | 77,000 |
2019/09/17 | 21,530 | 21,650 | 21,420 | 21,650 | 117,800 |
2019/09/13 | 21,780 | 21,780 | 21,420 | 21,530 | 85,400 |
2019/09/12 | 21,760 | 21,970 | 21,690 | 21,700 | 72,800 |
2019/09/11 | 21,590 | 21,780 | 21,430 | 21,690 | 80,800 |
2019/09/10 | 21,970 | 22,010 | 21,480 | 21,510 | 77,900 |
2019/09/09 | 21,590 | 21,900 | 21,490 | 21,900 | 65,300 |
2019/09/06 | 21,800 | 21,920 | 21,400 | 21,420 | 84,900 |
2019/09/05 | 21,640 | 21,920 | 21,490 | 21,790 | 43,400 |
2019/09/04 | 21,470 | 21,760 | 21,450 | 21,580 | 36,900 |
2019/09/03 | 21,250 | 21,700 | 21,250 | 21,630 | 58,800 |
2019/09/02 | 21,780 | 21,830 | 21,450 | 21,540 | 38,500 |
2019/08/30 | 21,620 | 21,890 | 21,470 | 21,680 | 132,300 |
2019/08/29 | 21,460 | 21,860 | 21,440 | 21,800 | 110,500 |
2019/08/28 | 21,420 | 21,620 | 21,350 | 21,410 | 56,500 |
2019/08/27 | 21,410 | 21,630 | 21,290 | 21,320 | 48,900 |
2019/08/26 | 20,800 | 21,210 | 20,750 | 21,160 | 71,600 |
2019/08/23 | 20,950 | 21,150 | 20,860 | 21,070 | 63,500 |
2019/08/22 | 20,610 | 20,950 | 20,560 | 20,950 | 52,200 |
2019/08/21 | 20,560 | 20,660 | 20,320 | 20,620 | 42,300 |
2019/08/20 | 20,720 | 20,940 | 20,590 | 20,700 | 44,800 |
2019/08/19 | 20,650 | 20,850 | 20,390 | 20,620 | 83,600 |
2019/08/16 | 21,140 | 21,210 | 20,660 | 20,750 | 82,700 |
2019/08/15 | 20,990 | 21,410 | 20,900 | 21,200 | 82,800 |
2019/08/14 | 21,490 | 21,490 | 21,200 | 21,290 | 73,700 |
2019/08/13 | 20,980 | 21,400 | 20,840 | 21,340 | 75,400 |
2019/08/09 | 21,300 | 21,360 | 20,860 | 21,080 | 120,900 |
2019/08/08 | 21,480 | 21,890 | 21,290 | 21,350 | 129,500 |
2019/08/07 | 20,920 | 21,290 | 20,750 | 21,230 | 127,300 |
2019/08/06 | 20,110 | 20,820 | 20,100 | 20,800 | 94,900 |
2019/08/05 | 20,300 | 20,770 | 20,130 | 20,530 | 110,900 |
2019/08/02 | 20,000 | 20,480 | 19,980 | 20,460 | 114,600 |
2019/08/01 | 20,210 | 20,290 | 19,900 | 20,220 | 66,000 |
2019/07/31 | 19,960 | 20,280 | 19,840 | 20,170 | 84,600 |
2019/07/30 | 19,910 | 20,040 | 19,810 | 19,930 | 47,300 |
2019/07/29 | 19,580 | 19,880 | 19,580 | 19,800 | 54,100 |
2019/07/26 | 19,700 | 19,940 | 19,470 | 19,730 | 83,500 |
2019/07/25 | 19,990 | 20,000 | 19,670 | 19,720 | 94,600 |
2019/07/24 | 20,130 | 20,150 | 19,800 | 19,950 | 81,900 |
2019/07/23 | 19,870 | 19,990 | 19,620 | 19,670 | 129,500 |
2019/07/22 | 20,120 | 20,250 | 19,820 | 20,130 | 107,800 |
2019/07/19 | 20,050 | 20,470 | 20,050 | 20,370 | 106,300 |
2019/07/18 | 20,500 | 20,500 | 19,790 | 19,860 | 190,300 |
2019/07/17 | 20,510 | 20,690 | 20,180 | 20,500 | 195,400 |
2019/07/16 | 20,000 | 21,060 | 20,000 | 20,600 | 498,300 |
2019/07/12 | 19,000 | 19,230 | 18,960 | 19,140 | 86,200 |
2019/07/11 | 18,620 | 18,950 | 18,550 | 18,930 | 70,900 |
2019/07/10 | 18,600 | 18,620 | 18,320 | 18,390 | 109,500 |
2019/07/09 | 18,670 | 19,090 | 18,590 | 18,660 | 99,000 |
2019/07/08 | 18,720 | 18,790 | 18,430 | 18,560 | 108,100 |
2019/07/05 | 19,260 | 19,280 | 18,840 | 18,860 | 119,700 |
2019/07/04 | 19,150 | 19,360 | 19,140 | 19,280 | 84,800 |
2019/07/03 | 19,370 | 19,420 | 18,960 | 19,150 | 121,100 |
2019/07/02 | 19,090 | 19,330 | 18,990 | 19,300 | 128,600 |
2019/07/01 | 18,650 | 19,000 | 18,580 | 18,970 | 117,300 |
2019/06/28 | 18,280 | 18,430 | 18,180 | 18,290 | 89,200 |
2019/06/27 | 18,030 | 18,170 | 17,860 | 18,170 | 67,400 |
2019/06/26 | 17,930 | 18,030 | 17,870 | 17,960 | 47,000 |
2019/06/25 | 17,880 | 18,100 | 17,800 | 17,860 | 53,600 |
2019/06/24 | 17,830 | 18,000 | 17,660 | 17,990 | 40,600 |
2019/06/21 | 18,260 | 18,260 | 17,700 | 17,830 | 116,500 |
2019/06/20 | 18,340 | 18,410 | 18,250 | 18,330 | 85,300 |
2019/06/19 | 18,260 | 18,370 | 18,160 | 18,330 | 82,500 |
2019/06/18 | 18,000 | 18,410 | 18,000 | 18,090 | 90,700 |
2019/06/17 | 17,880 | 18,070 | 17,750 | 18,000 | 63,600 |
2019/06/14 | 17,960 | 18,110 | 17,810 | 18,060 | 66,100 |
2019/06/13 | 18,040 | 18,050 | 17,870 | 17,950 | 76,000 |
2019/06/12 | 17,990 | 18,250 | 17,990 | 18,150 | 63,600 |
2019/06/11 | 17,910 | 18,200 | 17,790 | 18,090 | 81,400 |
2019/06/10 | 17,940 | 18,010 | 17,810 | 17,910 | 93,100 |
2019/06/07 | 17,920 | 17,940 | 17,690 | 17,750 | 96,600 |
2019/06/06 | 17,590 | 17,900 | 17,590 | 17,850 | 54,100 |
2019/06/05 | 17,320 | 17,700 | 17,190 | 17,650 | 80,600 |
2019/06/04 | 17,270 | 17,270 | 16,870 | 17,100 | 106,900 |
2019/06/03 | 17,030 | 17,370 | 16,850 | 17,260 | 126,100 |
2019/05/31 | 17,380 | 17,380 | 17,120 | 17,160 | 102,500 |
2019/05/30 | 17,670 | 17,700 | 17,310 | 17,380 | 126,400 |
2019/05/29 | 18,200 | 18,250 | 17,830 | 17,870 | 136,700 |
2019/05/28 | 18,480 | 18,480 | 18,200 | 18,300 | 307,200 |
2019/05/27 | 18,300 | 18,320 | 18,080 | 18,260 | 245,900 |
2019/05/24 | 17,780 | 18,070 | 17,670 | 18,020 | 149,900 |
2019/05/23 | 17,480 | 17,720 | 17,440 | 17,660 | 126,300 |
2019/05/22 | 17,840 | 17,900 | 17,350 | 17,380 | 137,500 |
2019/05/21 | 17,710 | 17,890 | 17,670 | 17,850 | 133,000 |
2019/05/20 | 18,020 | 18,100 | 17,740 | 17,880 | 111,800 |
2019/05/17 | 17,870 | 18,020 | 17,710 | 17,880 | 97,700 |
2019/05/16 | 17,880 | 17,900 | 17,650 | 17,700 | 75,700 |
2019/05/15 | 17,940 | 18,000 | 17,740 | 17,890 | 58,300 |
2019/05/14 | 17,580 | 17,890 | 17,520 | 17,860 | 90,200 |
2019/05/13 | 17,560 | 18,100 | 17,560 | 17,840 | 177,800 |
2019/05/10 | 17,300 | 17,580 | 17,260 | 17,580 | 148,700 |
2019/05/09 | 17,500 | 17,510 | 17,250 | 17,300 | 107,900 |
2019/05/08 | 17,660 | 17,770 | 17,570 | 17,630 | 71,400 |
2019/05/07 | 17,900 | 18,010 | 17,700 | 17,870 | 97,900 |
2019/04/26 | 17,670 | 17,770 | 17,420 | 17,740 | 79,000 |
2019/04/25 | 17,730 | 17,790 | 17,570 | 17,630 | 92,700 |
2019/04/24 | 17,630 | 17,720 | 17,500 | 17,630 | 114,300 |
2019/04/23 | 17,280 | 17,600 | 17,260 | 17,510 | 102,200 |
2019/04/22 | 17,200 | 17,300 | 17,060 | 17,100 | 122,800 |
2019/04/19 | 17,110 | 17,330 | 16,950 | 17,190 | 166,400 |
2019/04/18 | 17,300 | 17,460 | 17,020 | 17,400 | 189,100 |
2019/04/17 | 17,500 | 17,500 | 17,080 | 17,260 | 237,900 |
2019/04/16 | 18,010 | 18,070 | 17,690 | 17,700 | 106,500 |
2019/04/15 | 18,090 | 18,130 | 17,920 | 18,010 | 112,000 |
2019/04/12 | 18,010 | 18,120 | 17,750 | 18,090 | 157,300 |
2019/04/11 | 18,200 | 18,340 | 18,140 | 18,150 | 166,200 |
2019/04/10 | 18,020 | 18,730 | 17,910 | 18,160 | 233,800 |
2019/04/09 | 18,150 | 18,500 | 17,060 | 18,170 | 507,100 |
2019/04/08 | 19,060 | 19,140 | 18,770 | 18,950 | 165,200 |
2019/04/05 | 19,100 | 19,150 | 19,020 | 19,090 | 60,700 |
2019/04/04 | 19,200 | 19,370 | 19,090 | 19,160 | 95,100 |
2019/04/03 | 18,990 | 19,090 | 18,920 | 19,080 | 68,500 |
2019/04/02 | 19,350 | 19,420 | 19,030 | 19,050 | 72,200 |
2019/04/01 | 19,380 | 19,440 | 19,240 | 19,280 | 84,000 |
2019/03/29 | 19,030 | 19,360 | 18,990 | 19,140 | 80,500 |
2019/03/28 | 19,120 | 19,120 | 18,760 | 18,900 | 91,200 |
2019/03/27 | 19,230 | 19,450 | 19,130 | 19,260 | 106,800 |
2019/03/26 | 18,810 | 19,320 | 18,770 | 19,320 | 133,600 |
2019/03/25 | 18,710 | 18,810 | 18,460 | 18,730 | 114,100 |
2019/03/22 | 18,700 | 19,100 | 18,650 | 18,950 | 100,300 |
2019/03/20 | 18,710 | 18,790 | 18,570 | 18,690 | 72,500 |
2019/03/19 | 18,810 | 18,980 | 18,660 | 18,840 | 72,300 |
2019/03/18 | 18,950 | 19,160 | 18,940 | 19,040 | 119,200 |
2019/03/15 | 18,760 | 19,180 | 18,760 | 19,100 | 107,900 |
2019/03/14 | 18,660 | 18,980 | 18,490 | 18,830 | 156,700 |
2019/03/13 | 18,200 | 18,760 | 18,200 | 18,660 | 134,000 |
2019/03/12 | 18,270 | 18,420 | 18,200 | 18,250 | 75,900 |
2019/03/11 | 18,060 | 18,280 | 17,640 | 18,090 | 128,800 |
2019/03/08 | 18,540 | 18,660 | 18,010 | 18,090 | 131,000 |
2019/03/07 | 18,970 | 19,070 | 18,820 | 18,940 | 109,200 |
2019/03/06 | 19,500 | 19,570 | 19,080 | 19,110 | 97,000 |
2019/03/05 | 19,510 | 19,690 | 19,470 | 19,500 | 95,200 |
2019/03/04 | 20,150 | 20,150 | 19,520 | 19,720 | 190,100 |
2019/03/01 | 20,320 | 20,360 | 20,020 | 20,050 | 122,200 |
2019/02/28 | 20,470 | 20,620 | 20,320 | 20,400 | 98,100 |
2019/02/27 | 20,570 | 20,700 | 20,490 | 20,490 | 113,400 |
2019/02/26 | 20,600 | 20,670 | 20,450 | 20,570 | 93,500 |
2019/02/25 | 20,440 | 20,750 | 20,350 | 20,750 | 116,000 |
2019/02/22 | 20,780 | 20,810 | 20,290 | 20,500 | 87,900 |
2019/02/21 | 21,010 | 21,050 | 20,530 | 20,750 | 99,800 |
2019/02/20 | 21,290 | 21,320 | 21,020 | 21,090 | 60,700 |
2019/02/19 | 21,460 | 21,550 | 21,290 | 21,370 | 45,600 |
2019/02/18 | 21,260 | 21,370 | 21,170 | 21,370 | 41,400 |
2019/02/15 | 21,030 | 21,110 | 20,920 | 21,060 | 56,500 |
2019/02/14 | 20,850 | 21,160 | 20,850 | 21,050 | 58,200 |
2019/02/13 | 21,180 | 21,280 | 20,710 | 20,770 | 81,800 |
2019/02/12 | 20,550 | 21,170 | 20,550 | 21,130 | 98,500 |
2019/02/08 | 20,370 | 20,690 | 20,370 | 20,540 | 172,400 |
2019/02/07 | 20,850 | 20,900 | 20,420 | 20,720 | 65,000 |
2019/02/06 | 21,020 | 21,160 | 20,590 | 20,600 | 70,900 |
2019/02/05 | 21,170 | 21,470 | 21,000 | 21,020 | 87,200 |
2019/02/04 | 20,900 | 21,060 | 20,880 | 21,000 | 40,300 |
2019/02/01 | 21,130 | 21,420 | 20,880 | 20,940 | 91,000 |
2019/01/31 | 20,710 | 20,900 | 20,600 | 20,820 | 66,700 |
2019/01/30 | 20,510 | 20,870 | 20,460 | 20,610 | 197,700 |
2019/01/29 | 19,990 | 20,560 | 19,910 | 20,440 | 93,200 |
2019/01/28 | 20,020 | 20,180 | 19,900 | 19,990 | 64,200 |
2019/01/25 | 20,090 | 20,230 | 19,950 | 20,020 | 111,400 |
2019/01/24 | 19,650 | 19,870 | 19,490 | 19,740 | 58,900 |
2019/01/23 | 19,680 | 19,900 | 19,570 | 19,690 | 66,100 |
2019/01/22 | 20,270 | 20,290 | 19,790 | 19,890 | 109,200 |
2019/01/21 | 20,070 | 20,260 | 19,720 | 20,150 | 118,800 |
2019/01/18 | 19,270 | 20,110 | 19,130 | 20,110 | 226,700 |
2019/01/17 | 19,280 | 19,470 | 18,880 | 18,950 | 140,000 |
2019/01/16 | 19,010 | 19,310 | 18,760 | 19,280 | 204,400 |
2019/01/15 | 20,050 | 20,710 | 18,920 | 19,270 | 411,900 |
2019/01/11 | 18,390 | 18,740 | 18,090 | 18,660 | 193,300 |
2019/01/10 | 19,000 | 19,060 | 18,560 | 18,640 | 129,100 |
2019/01/09 | 19,290 | 19,660 | 19,200 | 19,220 | 115,200 |
2019/01/08 | 19,040 | 19,440 | 18,880 | 19,290 | 133,900 |
2019/01/07 | 18,530 | 19,050 | 18,430 | 18,950 | 145,700 |
2019/01/04 | 18,270 | 18,400 | 17,920 | 18,270 | 100,600 |