コスモ・バイオ(3386)の株価時系列情報
コスモ・バイオ(3386)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 116,000 | 120,000 | 116,000 | 118,000 | 48 |
| 2006/12/28 | 119,000 | 120,000 | 116,000 | 116,000 | 179 |
| 2006/12/27 | 120,000 | 121,000 | 119,000 | 119,000 | 129 |
| 2006/12/26 | 123,000 | 124,000 | 118,000 | 120,000 | 212 |
| 2006/12/25 | 126,000 | 127,000 | 124,000 | 125,000 | 201 |
| 2006/12/22 | 123,000 | 127,000 | 123,000 | 127,000 | 325 |
| 2006/12/21 | 125,000 | 126,000 | 123,000 | 123,000 | 278 |
| 2006/12/20 | 125,000 | 126,000 | 124,000 | 125,000 | 295 |
| 2006/12/19 | 127,000 | 129,000 | 125,000 | 125,000 | 281 |
| 2006/12/18 | 125,000 | 129,000 | 125,000 | 128,000 | 440 |
| 2006/12/15 | 123,000 | 125,000 | 122,000 | 124,000 | 145 |
| 2006/12/14 | 118,000 | 124,000 | 118,000 | 123,000 | 389 |
| 2006/12/13 | 120,000 | 121,000 | 118,000 | 118,000 | 155 |
| 2006/12/12 | 121,000 | 122,000 | 118,000 | 120,000 | 445 |
| 2006/12/11 | 124,000 | 125,000 | 121,000 | 122,000 | 431 |
| 2006/12/08 | 126,000 | 127,000 | 122,000 | 124,000 | 390 |
| 2006/12/07 | 132,000 | 134,000 | 124,000 | 126,000 | 1,403 |
| 2006/12/06 | 121,000 | 131,000 | 121,000 | 130,000 | 2,279 |
| 2006/12/05 | 117,000 | 119,000 | 117,000 | 117,000 | 778 |
| 2006/12/04 | 116,000 | 118,000 | 115,000 | 118,000 | 647 |
| 2006/12/01 | 118,000 | 119,000 | 115,000 | 116,000 | 579 |
| 2006/11/30 | 117,000 | 121,000 | 117,000 | 118,000 | 829 |
| 2006/11/29 | 114,000 | 120,000 | 114,000 | 117,000 | 825 |
| 2006/11/28 | 115,000 | 119,000 | 110,000 | 113,000 | 835 |
| 2006/11/27 | 121,000 | 122,000 | 114,000 | 114,000 | 429 |
| 2006/11/24 | 122,000 | 123,000 | 120,000 | 122,000 | 157 |
| 2006/11/22 | 123,000 | 126,000 | 120,000 | 123,000 | 189 |
| 2006/11/21 | 131,000 | 132,000 | 123,000 | 129,000 | 56 |
| 2006/11/20 | 133,000 | 133,000 | 129,000 | 130,000 | 48 |
| 2006/11/17 | 137,000 | 138,000 | 130,000 | 135,000 | 92 |
| 2006/11/16 | 140,000 | 140,000 | 138,000 | 139,000 | 4 |
| 2006/11/15 | 140,000 | 140,000 | 139,000 | 140,000 | 23 |
| 2006/11/14 | 141,000 | 141,000 | 140,000 | 140,000 | 9 |
| 2006/11/13 | 145,000 | 145,000 | 139,000 | 141,000 | 53 |
| 2006/11/10 | 147,000 | 150,000 | 145,000 | 146,000 | 56 |
| 2006/11/09 | 148,000 | 148,000 | 145,000 | 145,000 | 13 |
| 2006/11/08 | 147,000 | 148,000 | 143,000 | 145,000 | 51 |
| 2006/11/07 | 148,000 | 148,000 | 147,000 | 147,000 | 28 |
| 2006/11/06 | 147,000 | 148,000 | 147,000 | 147,000 | 46 |
| 2006/11/02 | 150,000 | 151,000 | 148,000 | 148,000 | 30 |
| 2006/11/01 | 150,000 | 150,000 | 148,000 | 149,000 | 11 |
| 2006/10/31 | 148,000 | 152,000 | 148,000 | 150,000 | 34 |
| 2006/10/30 | 151,000 | 152,000 | 145,000 | 147,000 | 58 |
| 2006/10/27 | 156,000 | 159,000 | 156,000 | 157,000 | 38 |
| 2006/10/26 | 152,000 | 165,000 | 151,000 | 156,000 | 249 |
| 2006/10/25 | 150,000 | 150,000 | 150,000 | 150,000 | 14 |
| 2006/10/24 | 150,000 | 152,000 | 150,000 | 151,000 | 24 |
| 2006/10/23 | 153,000 | 153,000 | 151,000 | 151,000 | 29 |
| 2006/10/20 | 155,000 | 155,000 | 153,000 | 153,000 | 11 |
| 2006/10/19 | 153,000 | 155,000 | 152,000 | 153,000 | 34 |
| 2006/10/18 | 152,000 | 153,000 | 151,000 | 153,000 | 36 |
| 2006/10/17 | 150,000 | 153,000 | 149,000 | 150,000 | 44 |
| 2006/10/16 | 150,000 | 150,000 | 149,000 | 150,000 | 6 |
| 2006/10/13 | 148,000 | 148,000 | 146,000 | 146,000 | 17 |
| 2006/10/12 | 145,000 | 148,000 | 136,000 | 147,000 | 80 |
| 2006/10/11 | 151,000 | 151,000 | 144,000 | 145,000 | 123 |
| 2006/10/10 | 149,000 | 151,000 | 149,000 | 151,000 | 126 |
| 2006/10/06 | 153,000 | 153,000 | 150,000 | 151,000 | 45 |
| 2006/10/05 | 151,000 | 155,000 | 151,000 | 152,000 | 67 |
| 2006/10/04 | 151,000 | 153,000 | 151,000 | 151,000 | 26 |
| 2006/10/03 | 150,000 | 151,000 | 150,000 | 150,000 | 175 |
| 2006/10/02 | 149,000 | 153,000 | 149,000 | 150,000 | 162 |
| 2006/09/29 | 150,000 | 151,000 | 148,000 | 150,000 | 51 |
| 2006/09/28 | 153,000 | 156,000 | 149,000 | 151,000 | 112 |
| 2006/09/27 | 152,000 | 154,000 | 147,000 | 154,000 | 149 |
| 2006/09/26 | 160,000 | 162,000 | 153,000 | 154,000 | 47 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 320,000 | 320,000 | 302,000 | 307,000 | 78 |
| 2006/09/22 | 326,000 | 326,000 | 322,000 | 323,000 | 44 |
| 2006/09/21 | 330,000 | 331,000 | 326,000 | 326,000 | 41 |
| 2006/09/20 | 329,000 | 334,000 | 329,000 | 330,000 | 67 |
| 2006/09/19 | 324,000 | 328,000 | 323,000 | 326,000 | 18 |
| 2006/09/15 | 330,000 | 330,000 | 324,000 | 325,000 | 17 |
| 2006/09/14 | 337,000 | 338,000 | 330,000 | 330,000 | 38 |
| 2006/09/13 | 338,000 | 339,000 | 336,000 | 338,000 | 20 |
| 2006/09/12 | 340,000 | 340,000 | 338,000 | 339,000 | 11 |
| 2006/09/11 | 341,000 | 341,000 | 339,000 | 340,000 | 25 |
| 2006/09/08 | 340,000 | 340,000 | 339,000 | 340,000 | 14 |
| 2006/09/07 | 339,000 | 341,000 | 339,000 | 340,000 | 42 |
| 2006/09/06 | 338,000 | 340,000 | 338,000 | 339,000 | 21 |
| 2006/09/05 | 338,000 | 340,000 | 338,000 | 339,000 | 19 |
| 2006/09/04 | 338,000 | 339,000 | 337,000 | 338,000 | 18 |
| 2006/09/01 | 340,000 | 343,000 | 339,000 | 339,000 | 35 |
| 2006/08/31 | 336,000 | 344,000 | 336,000 | 344,000 | 23 |
| 2006/08/30 | 335,000 | 339,000 | 335,000 | 338,000 | 24 |
| 2006/08/29 | 341,000 | 341,000 | 335,000 | 336,000 | 51 |
| 2006/08/28 | 344,000 | 346,000 | 342,000 | 342,000 | 24 |
| 2006/08/25 | 340,000 | 347,000 | 340,000 | 343,000 | 50 |
| 2006/08/24 | 339,000 | 342,000 | 337,000 | 340,000 | 34 |
| 2006/08/23 | 333,000 | 340,000 | 333,000 | 340,000 | 30 |
| 2006/08/22 | 333,000 | 340,000 | 330,000 | 333,000 | 30 |
| 2006/08/21 | 337,000 | 338,000 | 330,000 | 335,000 | 90 |
| 2006/08/18 | 343,000 | 344,000 | 338,000 | 339,000 | 40 |
| 2006/08/17 | 349,000 | 350,000 | 344,000 | 344,000 | 85 |
| 2006/08/16 | 350,000 | 352,000 | 349,000 | 349,000 | 118 |
| 2006/08/15 | 347,000 | 350,000 | 346,000 | 348,000 | 154 |
| 2006/08/14 | 339,000 | 355,000 | 334,000 | 344,000 | 365 |
| 2006/08/11 | 306,000 | 323,000 | 306,000 | 323,000 | 67 |
| 2006/08/10 | 306,000 | 307,000 | 305,000 | 305,000 | 17 |
| 2006/08/09 | 311,000 | 311,000 | 308,000 | 309,000 | 34 |
| 2006/08/08 | 314,000 | 315,000 | 309,000 | 310,000 | 38 |
| 2006/08/07 | 322,000 | 322,000 | 315,000 | 315,000 | 39 |
| 2006/08/04 | 324,000 | 324,000 | 320,000 | 322,000 | 18 |
| 2006/08/03 | 315,000 | 328,000 | 315,000 | 325,000 | 149 |
| 2006/08/02 | 317,000 | 328,000 | 315,000 | 328,000 | 10 |
| 2006/08/01 | 316,000 | 320,000 | 316,000 | 320,000 | 9 |
| 2006/07/31 | 317,000 | 325,000 | 316,000 | 317,000 | 20 |
| 2006/07/28 | 317,000 | 319,000 | 317,000 | 317,000 | 15 |
| 2006/07/27 | 319,000 | 320,000 | 313,000 | 319,000 | 28 |
| 2006/07/26 | 319,000 | 329,000 | 319,000 | 325,000 | 103 |
| 2006/07/25 | 322,000 | 323,000 | 322,000 | 322,000 | 23 |
| 2006/07/24 | 325,000 | 325,000 | 315,000 | 322,000 | 31 |
| 2006/07/21 | 325,000 | 330,000 | 321,000 | 330,000 | 29 |
| 2006/07/20 | 325,000 | 339,000 | 325,000 | 330,000 | 61 |
| 2006/07/19 | 325,000 | 326,000 | 311,000 | 326,000 | 73 |
| 2006/07/18 | 330,000 | 340,000 | 310,000 | 339,000 | 106 |
| 2006/07/14 | 343,000 | 344,000 | 332,000 | 340,000 | 44 |
| 2006/07/13 | 364,000 | 364,000 | 340,000 | 345,000 | 84 |
| 2006/07/12 | 371,000 | 372,000 | 360,000 | 367,000 | 68 |
| 2006/07/11 | 374,000 | 375,000 | 370,000 | 372,000 | 101 |
| 2006/07/10 | 377,000 | 378,000 | 370,000 | 375,000 | 55 |
| 2006/07/07 | 389,000 | 397,000 | 375,000 | 380,000 | 236 |
| 2006/07/06 | 341,000 | 392,000 | 337,000 | 390,000 | 421 |
| 2006/07/05 | 358,000 | 359,000 | 341,000 | 347,000 | 147 |
| 2006/07/04 | 324,000 | 378,000 | 323,000 | 360,000 | 858 |
| 2006/07/03 | 319,000 | 328,000 | 319,000 | 324,000 | 130 |
| 2006/06/30 | 303,000 | 329,000 | 300,000 | 320,000 | 212 |
| 2006/06/29 | 300,000 | 300,000 | 295,000 | 300,000 | 33 |
| 2006/06/28 | 310,000 | 311,000 | 304,000 | 305,000 | 23 |
| 2006/06/27 | 315,000 | 315,000 | 309,000 | 310,000 | 5 |
| 2006/06/26 | 315,000 | 315,000 | 305,000 | 307,000 | 22 |
| 2006/06/23 | 314,000 | 325,000 | 310,000 | 320,000 | 76 |
| 2006/06/22 | 335,000 | 348,000 | 313,000 | 315,000 | 128 |
| 2006/06/21 | 303,000 | 335,000 | 303,000 | 335,000 | 95 |
| 2006/06/20 | 295,000 | 308,000 | 295,000 | 304,000 | 160 |
| 2006/06/19 | 297,000 | 299,000 | 294,000 | 296,000 | 55 |
| 2006/06/16 | 293,000 | 300,000 | 286,000 | 293,000 | 101 |
| 2006/06/15 | 290,000 | 293,000 | 285,000 | 286,000 | 32 |
| 2006/06/14 | 289,000 | 290,000 | 284,000 | 288,000 | 76 |
| 2006/06/13 | 291,000 | 294,000 | 288,000 | 294,000 | 38 |
| 2006/06/12 | 286,000 | 294,000 | 285,000 | 294,000 | 102 |
| 2006/06/09 | 285,000 | 295,000 | 285,000 | 287,000 | 124 |
| 2006/06/08 | 280,000 | 285,000 | 278,000 | 285,000 | 109 |
| 2006/06/07 | 280,000 | 284,000 | 280,000 | 281,000 | 49 |
| 2006/06/06 | 281,000 | 282,000 | 275,000 | 282,000 | 39 |
| 2006/06/05 | 292,000 | 293,000 | 271,000 | 282,000 | 120 |
| 2006/06/02 | 309,000 | 310,000 | 265,000 | 293,000 | 198 |
| 2006/06/01 | 323,000 | 324,000 | 310,000 | 310,000 | 90 |
| 2006/05/31 | 330,000 | 330,000 | 322,000 | 322,000 | 63 |
| 2006/05/30 | 330,000 | 339,000 | 322,000 | 330,000 | 133 |
| 2006/05/29 | 339,000 | 340,000 | 330,000 | 330,000 | 43 |
| 2006/05/26 | 343,000 | 343,000 | 335,000 | 340,000 | 36 |
| 2006/05/25 | 344,000 | 345,000 | 334,000 | 342,000 | 78 |
| 2006/05/24 | 348,000 | 348,000 | 344,000 | 345,000 | 20 |
| 2006/05/23 | 349,000 | 351,000 | 345,000 | 348,000 | 28 |
| 2006/05/22 | 349,000 | 352,000 | 347,000 | 348,000 | 37 |
| 2006/05/19 | 349,000 | 352,000 | 342,000 | 347,000 | 51 |
| 2006/05/18 | 354,000 | 355,000 | 340,000 | 345,000 | 59 |
| 2006/05/17 | 369,000 | 369,000 | 353,000 | 354,000 | 26 |
| 2006/05/16 | 364,000 | 370,000 | 358,000 | 370,000 | 106 |
| 2006/05/15 | 370,000 | 370,000 | 364,000 | 364,000 | 54 |
| 2006/05/12 | 373,000 | 374,000 | 367,000 | 372,000 | 53 |
| 2006/05/11 | 376,000 | 376,000 | 374,000 | 375,000 | 31 |
| 2006/05/10 | 380,000 | 381,000 | 376,000 | 377,000 | 26 |
| 2006/05/09 | 382,000 | 382,000 | 378,000 | 380,000 | 58 |
| 2006/05/08 | 379,000 | 380,000 | 376,000 | 379,000 | 42 |
| 2006/05/02 | 384,000 | 384,000 | 377,000 | 377,000 | 53 |
| 2006/05/01 | 380,000 | 387,000 | 380,000 | 380,000 | 96 |
| 2006/04/28 | 378,000 | 379,000 | 375,000 | 376,000 | 19 |
| 2006/04/27 | 382,000 | 382,000 | 376,000 | 380,000 | 24 |
| 2006/04/26 | 378,000 | 386,000 | 378,000 | 385,000 | 60 |
| 2006/04/25 | 376,000 | 378,000 | 375,000 | 377,000 | 39 |
| 2006/04/24 | 379,000 | 380,000 | 376,000 | 378,000 | 41 |
| 2006/04/21 | 380,000 | 380,000 | 376,000 | 380,000 | 49 |
| 2006/04/20 | 382,000 | 382,000 | 380,000 | 381,000 | 58 |
| 2006/04/19 | 382,000 | 383,000 | 381,000 | 382,000 | 46 |
| 2006/04/18 | 379,000 | 383,000 | 379,000 | 381,000 | 33 |
| 2006/04/17 | 390,000 | 390,000 | 380,000 | 380,000 | 113 |
| 2006/04/14 | 392,000 | 392,000 | 389,000 | 392,000 | 35 |
| 2006/04/13 | 390,000 | 392,000 | 390,000 | 392,000 | 21 |
| 2006/04/12 | 400,000 | 400,000 | 390,000 | 390,000 | 80 |
| 2006/04/11 | 401,000 | 402,000 | 397,000 | 400,000 | 52 |
| 2006/04/10 | 405,000 | 406,000 | 399,000 | 402,000 | 82 |
| 2006/04/07 | 404,000 | 407,000 | 400,000 | 401,000 | 35 |
| 2006/04/06 | 408,000 | 409,000 | 400,000 | 402,000 | 96 |
| 2006/04/05 | 401,000 | 407,000 | 399,000 | 400,000 | 226 |
| 2006/04/04 | 397,000 | 411,000 | 392,000 | 398,000 | 333 |
| 2006/04/03 | 385,000 | 389,000 | 384,000 | 388,000 | 118 |
| 2006/03/31 | 378,000 | 381,000 | 375,000 | 380,000 | 83 |
| 2006/03/30 | 379,000 | 381,000 | 374,000 | 376,000 | 94 |
| 2006/03/29 | 374,000 | 379,000 | 374,000 | 378,000 | 82 |
| 2006/03/28 | 379,000 | 380,000 | 371,000 | 373,000 | 145 |
| 2006/03/27 | 383,000 | 383,000 | 378,000 | 380,000 | 246 |
| 2006/03/24 | 383,000 | 385,000 | 380,000 | 382,000 | 192 |
| 2006/03/23 | 380,000 | 397,000 | 378,000 | 391,000 | 115 |
| 2006/03/22 | 383,000 | 383,000 | 379,000 | 379,000 | 54 |
| 2006/03/20 | 386,000 | 388,000 | 379,000 | 381,000 | 61 |
| 2006/03/17 | 376,000 | 388,000 | 376,000 | 385,000 | 39 |
| 2006/03/16 | 383,000 | 384,000 | 375,000 | 376,000 | 59 |
| 2006/03/15 | 390,000 | 391,000 | 379,000 | 380,000 | 113 |
| 2006/03/14 | 395,000 | 396,000 | 389,000 | 390,000 | 68 |
| 2006/03/13 | 391,000 | 401,000 | 390,000 | 395,000 | 63 |
| 2006/03/10 | 383,000 | 388,000 | 383,000 | 388,000 | 22 |
| 2006/03/09 | 376,000 | 390,000 | 376,000 | 382,000 | 172 |
| 2006/03/08 | 380,000 | 384,000 | 375,000 | 376,000 | 99 |
| 2006/03/07 | 380,000 | 390,000 | 380,000 | 380,000 | 34 |
| 2006/03/06 | 390,000 | 390,000 | 378,000 | 378,000 | 59 |
| 2006/03/03 | 400,000 | 401,000 | 383,000 | 390,000 | 77 |
| 2006/03/02 | 410,000 | 418,000 | 396,000 | 406,000 | 60 |
| 2006/03/01 | 405,000 | 410,000 | 392,000 | 407,000 | 48 |
| 2006/02/28 | 415,000 | 415,000 | 400,000 | 405,000 | 54 |
| 2006/02/27 | 410,000 | 422,000 | 403,000 | 408,000 | 154 |
| 2006/02/24 | 395,000 | 411,000 | 395,000 | 400,000 | 88 |
| 2006/02/23 | 393,000 | 395,000 | 390,000 | 395,000 | 45 |
| 2006/02/22 | 389,000 | 396,000 | 385,000 | 393,000 | 67 |
| 2006/02/21 | 369,000 | 390,000 | 369,000 | 389,000 | 88 |
| 2006/02/20 | 377,000 | 378,000 | 367,000 | 370,000 | 327 |
| 2006/02/17 | 400,000 | 401,000 | 376,000 | 377,000 | 309 |
| 2006/02/16 | 400,000 | 406,000 | 385,000 | 400,000 | 245 |
| 2006/02/15 | 404,000 | 429,000 | 400,000 | 410,000 | 485 |
| 2006/02/14 | 440,000 | 450,000 | 400,000 | 450,000 | 338 |
| 2006/02/13 | 472,000 | 473,000 | 450,000 | 450,000 | 190 |
| 2006/02/10 | 471,000 | 475,000 | 455,000 | 473,000 | 641 |
| 2006/02/09 | 476,000 | 482,000 | 471,000 | 474,000 | 295 |
| 2006/02/08 | 473,000 | 490,000 | 470,000 | 476,000 | 751 |
| 2006/02/07 | 460,000 | 475,000 | 460,000 | 471,000 | 452 |
| 2006/02/06 | 453,000 | 459,000 | 453,000 | 458,000 | 203 |
| 2006/02/03 | 445,000 | 456,000 | 444,000 | 450,000 | 329 |
| 2006/02/02 | 440,000 | 458,000 | 440,000 | 446,000 | 327 |
| 2006/02/01 | 439,000 | 440,000 | 437,000 | 440,000 | 150 |
| 2006/01/31 | 439,000 | 441,000 | 435,000 | 438,000 | 183 |
| 2006/01/30 | 433,000 | 443,000 | 432,000 | 438,000 | 236 |
| 2006/01/27 | 431,000 | 434,000 | 430,000 | 430,000 | 226 |
| 2006/01/26 | 430,000 | 432,000 | 428,000 | 431,000 | 188 |
| 2006/01/25 | 434,000 | 436,000 | 429,000 | 430,000 | 413 |
| 2006/01/24 | 434,000 | 440,000 | 427,000 | 433,000 | 603 |
| 2006/01/23 | 449,000 | 450,000 | 421,000 | 428,000 | 1,139 |
| 2006/01/20 | 433,000 | 434,000 | 403,000 | 417,000 | 293 |
| 2006/01/19 | 382,000 | 428,000 | 382,000 | 420,000 | 610 |
| 2006/01/18 | 427,000 | 428,000 | 359,000 | 389,000 | 825 |
| 2006/01/17 | 468,000 | 469,000 | 420,000 | 429,000 | 724 |
| 2006/01/16 | 470,000 | 479,000 | 468,000 | 474,000 | 415 |
| 2006/01/13 | 469,000 | 471,000 | 462,000 | 468,000 | 405 |
| 2006/01/12 | 471,000 | 473,000 | 465,000 | 469,000 | 474 |
| 2006/01/11 | 464,000 | 471,000 | 458,000 | 471,000 | 482 |
| 2006/01/10 | 461,000 | 475,000 | 456,000 | 465,000 | 474 |
| 2006/01/06 | 473,000 | 475,000 | 455,000 | 460,000 | 553 |
| 2006/01/05 | 481,000 | 500,000 | 472,000 | 472,000 | 1,926 |
| 2006/01/04 | 460,000 | 472,000 | 460,000 | 472,000 | 764 |