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 |
|---|---|---|---|---|---|
| 2008/12/30 | 37,950 | 37,950 | 37,950 | 37,950 | 1 |
| 2008/12/29 | 38,800 | 39,000 | 37,000 | 37,950 | 26 |
| 2008/12/26 | 34,300 | 38,500 | 33,850 | 38,400 | 69 |
| 2008/12/25 | 38,600 | 39,500 | 37,800 | 37,800 | 159 |
| 2008/12/24 | 42,900 | 42,900 | 42,900 | 42,900 | 77 |
| 2008/12/22 | 38,900 | 38,900 | 38,900 | 38,900 | 22 |
| 2008/12/19 | 34,900 | 34,900 | 34,900 | 34,900 | 33 |
| 2008/12/18 | 31,000 | 31,000 | 30,800 | 30,900 | 41 |
| 2008/12/17 | 30,900 | 31,000 | 30,900 | 31,000 | 14 |
| 2008/12/16 | 30,700 | 31,000 | 30,700 | 31,000 | 6 |
| 2008/12/15 | 31,000 | 31,500 | 30,700 | 30,700 | 32 |
| 2008/12/12 | 31,000 | 31,000 | 31,000 | 31,000 | 8 |
| 2008/12/11 | 31,200 | 31,200 | 31,000 | 31,000 | 17 |
| 2008/12/10 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2008/12/09 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2008/12/08 | 29,990 | 30,000 | 29,500 | 30,000 | 4 |
| 2008/12/05 | 29,400 | 30,000 | 29,400 | 30,000 | 33 |
| 2008/12/04 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2008/12/03 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2008/12/02 | 29,500 | 29,500 | 29,500 | 29,500 | 5 |
| 2008/12/01 | 30,450 | 30,450 | 30,000 | 30,000 | 5 |
| 2008/11/28 | 29,800 | 29,800 | 29,400 | 29,800 | 7 |
| 2008/11/27 | 29,500 | 29,500 | 29,500 | 29,500 | 7 |
| 2008/11/26 | 29,800 | 29,800 | 29,800 | 29,800 | 6 |
| 2008/11/25 | 29,500 | 29,500 | 29,300 | 29,400 | 24 |
| 2008/11/21 | 28,900 | 28,900 | 28,050 | 28,050 | 11 |
| 2008/11/20 | 29,990 | 29,990 | 29,990 | 29,990 | 11 |
| 2008/11/19 | 29,300 | 30,000 | 29,300 | 30,000 | 7 |
| 2008/11/18 | 30,000 | 30,000 | 30,000 | 30,000 | 17 |
| 2008/11/17 | 29,000 | 29,000 | 29,000 | 29,000 | 4 |
| 2008/11/14 | 30,500 | 30,500 | 28,300 | 29,000 | 44 |
| 2008/11/13 | 30,500 | 31,000 | 30,500 | 30,550 | 8 |
| 2008/11/12 | 30,500 | 30,700 | 30,500 | 30,650 | 12 |
| 2008/11/11 | 30,500 | 30,500 | 30,500 | 30,500 | 13 |
| 2008/11/10 | 30,900 | 30,900 | 30,500 | 30,500 | 5 |
| 2008/11/07 | 30,900 | 30,900 | 30,900 | 30,900 | 3 |
| 2008/11/06 | 30,900 | 31,700 | 29,700 | 31,700 | 5 |
| 2008/11/05 | 29,500 | 30,900 | 29,500 | 30,900 | 16 |
| 2008/11/04 | 30,000 | 30,000 | 28,700 | 29,500 | 20 |
| 2008/10/31 | 30,300 | 30,300 | 29,750 | 29,750 | 26 |
| 2008/10/30 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2008/10/29 | 30,200 | 30,200 | 30,200 | 30,200 | 2 |
| 2008/10/28 | 30,400 | 31,000 | 29,910 | 31,000 | 22 |
| 2008/10/27 | 29,900 | 30,000 | 29,900 | 30,000 | 9 |
| 2008/10/24 | 32,000 | 32,000 | 29,910 | 29,910 | 9 |
| 2008/10/23 | 31,200 | 32,200 | 29,500 | 32,000 | 13 |
| 2008/10/22 | 33,400 | 33,400 | 33,400 | 33,400 | 1 |
| 2008/10/20 | 31,600 | 32,600 | 31,100 | 32,600 | 9 |
| 2008/10/17 | 32,900 | 33,000 | 31,600 | 31,600 | 12 |
| 2008/10/16 | 31,050 | 33,000 | 31,050 | 33,000 | 13 |
| 2008/10/15 | 31,000 | 34,000 | 31,000 | 33,200 | 16 |
| 2008/10/14 | 28,100 | 31,200 | 28,100 | 30,650 | 22 |
| 2008/10/10 | 29,000 | 29,000 | 28,000 | 28,400 | 36 |
| 2008/10/09 | 29,000 | 30,000 | 29,000 | 30,000 | 34 |
| 2008/10/08 | 30,100 | 31,000 | 30,000 | 30,000 | 33 |
| 2008/10/07 | 31,100 | 32,500 | 30,000 | 32,500 | 28 |
| 2008/10/06 | 31,400 | 32,600 | 31,000 | 31,050 | 38 |
| 2008/10/03 | 32,600 | 34,900 | 32,600 | 34,900 | 13 |
| 2008/10/02 | 36,500 | 36,500 | 36,500 | 36,500 | 2 |
| 2008/10/01 | 33,500 | 36,300 | 33,500 | 36,300 | 3 |
| 2008/09/30 | 36,500 | 36,500 | 36,000 | 36,000 | 21 |
| 2008/09/29 | 37,150 | 37,150 | 37,150 | 37,150 | 6 |
| 2008/09/26 | 35,400 | 35,400 | 35,400 | 35,400 | 10 |
| 2008/09/25 | 35,000 | 36,600 | 35,000 | 36,600 | 7 |
| 2008/09/24 | 34,500 | 34,500 | 32,700 | 34,500 | 8 |
| 2008/09/22 | 33,950 | 34,800 | 33,950 | 34,800 | 14 |
| 2008/09/19 | 34,550 | 35,000 | 33,300 | 34,500 | 9 |
| 2008/09/18 | 33,000 | 33,400 | 33,000 | 33,100 | 17 |
| 2008/09/17 | 33,250 | 35,000 | 33,250 | 35,000 | 11 |
| 2008/09/16 | 31,600 | 33,300 | 31,600 | 32,500 | 55 |
| 2008/09/10 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/09/09 | 38,400 | 38,400 | 37,500 | 37,500 | 7 |
| 2008/09/08 | 38,000 | 38,000 | 38,000 | 38,000 | 7 |
| 2008/09/05 | 37,900 | 37,900 | 37,500 | 37,500 | 3 |
| 2008/09/03 | 36,700 | 37,500 | 36,700 | 37,000 | 14 |
| 2008/09/02 | 36,750 | 36,750 | 36,750 | 36,750 | 1 |
| 2008/09/01 | 37,500 | 37,500 | 36,700 | 37,500 | 3 |
| 2008/08/29 | 38,050 | 38,050 | 38,000 | 38,000 | 31 |
| 2008/08/28 | 38,700 | 39,000 | 38,700 | 39,000 | 26 |
| 2008/08/27 | 38,750 | 38,950 | 38,700 | 38,700 | 14 |
| 2008/08/26 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
| 2008/08/25 | 39,500 | 40,000 | 39,500 | 39,500 | 13 |
| 2008/08/22 | 38,700 | 39,000 | 38,700 | 39,000 | 10 |
| 2008/08/19 | 39,100 | 39,500 | 39,100 | 39,500 | 16 |
| 2008/08/18 | 39,100 | 39,100 | 39,100 | 39,100 | 2 |
| 2008/08/15 | 39,500 | 40,300 | 39,500 | 40,300 | 27 |
| 2008/08/14 | 39,500 | 39,500 | 39,500 | 39,500 | 3 |
| 2008/08/13 | 39,500 | 39,850 | 39,500 | 39,850 | 5 |
| 2008/08/12 | 39,500 | 39,500 | 39,500 | 39,500 | 7 |
| 2008/08/11 | 39,750 | 39,750 | 39,500 | 39,500 | 7 |
| 2008/08/08 | 39,750 | 39,750 | 39,700 | 39,750 | 5 |
| 2008/08/07 | 40,500 | 40,500 | 39,750 | 39,750 | 8 |
| 2008/08/06 | 38,700 | 39,900 | 38,300 | 39,900 | 9 |
| 2008/08/05 | 40,000 | 40,000 | 39,600 | 39,900 | 22 |
| 2008/08/04 | 39,800 | 40,600 | 39,800 | 40,000 | 4 |
| 2008/08/01 | 39,900 | 40,000 | 39,900 | 39,900 | 5 |
| 2008/07/31 | 39,900 | 39,900 | 38,300 | 39,900 | 8 |
| 2008/07/30 | 38,000 | 39,900 | 38,000 | 39,900 | 22 |
| 2008/07/29 | 37,900 | 38,500 | 37,100 | 38,500 | 25 |
| 2008/07/28 | 39,100 | 39,100 | 39,100 | 39,100 | 7 |
| 2008/07/25 | 37,500 | 37,600 | 36,300 | 37,500 | 19 |
| 2008/07/24 | 37,150 | 37,900 | 36,300 | 37,500 | 17 |
| 2008/07/22 | 36,500 | 38,200 | 36,500 | 37,500 | 27 |
| 2008/07/18 | 37,500 | 38,300 | 35,600 | 36,600 | 20 |
| 2008/07/17 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2008/07/16 | 36,500 | 37,500 | 35,000 | 37,500 | 21 |
| 2008/07/15 | 37,400 | 37,400 | 36,500 | 36,700 | 6 |
| 2008/07/10 | 37,200 | 38,200 | 37,200 | 38,000 | 7 |
| 2008/07/09 | 37,000 | 40,800 | 37,000 | 40,800 | 34 |
| 2008/07/08 | 36,400 | 36,800 | 36,400 | 36,800 | 7 |
| 2008/07/07 | 36,500 | 36,500 | 36,500 | 36,500 | 2 |
| 2008/07/04 | 37,800 | 38,000 | 37,800 | 38,000 | 9 |
| 2008/07/03 | 37,150 | 37,150 | 36,500 | 36,600 | 19 |
| 2008/07/02 | 37,700 | 37,700 | 37,500 | 37,500 | 17 |
| 2008/07/01 | 38,000 | 38,000 | 37,100 | 38,000 | 10 |
| 2008/06/30 | 39,500 | 39,500 | 37,000 | 37,000 | 94 |
| 2008/06/27 | 39,800 | 39,950 | 39,000 | 39,500 | 16 |
| 2008/06/26 | 40,500 | 40,500 | 40,000 | 40,000 | 18 |
| 2008/06/25 | 42,200 | 42,200 | 40,300 | 40,300 | 43 |
| 2008/06/24 | 42,200 | 42,200 | 42,200 | 42,200 | 6 |
| 2008/06/23 | 43,300 | 43,300 | 42,400 | 42,600 | 29 |
| 2008/06/20 | 43,500 | 43,500 | 43,400 | 43,400 | 11 |
| 2008/06/19 | 43,000 | 43,000 | 42,100 | 42,100 | 30 |
| 2008/06/18 | 42,800 | 43,000 | 42,800 | 43,000 | 5 |
| 2008/06/17 | 43,000 | 43,500 | 43,000 | 43,500 | 6 |
| 2008/06/16 | 43,000 | 43,000 | 42,500 | 42,500 | 25 |
| 2008/06/13 | 43,000 | 43,000 | 43,000 | 43,000 | 4 |
| 2008/06/12 | 43,600 | 43,600 | 43,000 | 43,000 | 19 |
| 2008/06/11 | 43,900 | 44,000 | 43,700 | 43,700 | 34 |
| 2008/06/10 | 43,900 | 43,900 | 43,600 | 43,600 | 16 |
| 2008/06/09 | 42,900 | 42,900 | 42,900 | 42,900 | 13 |
| 2008/06/06 | 42,400 | 43,400 | 42,400 | 43,400 | 6 |
| 2008/06/05 | 42,500 | 42,500 | 42,400 | 42,400 | 25 |
| 2008/06/04 | 42,500 | 42,500 | 41,500 | 42,500 | 29 |
| 2008/06/03 | 42,900 | 43,000 | 42,100 | 42,100 | 15 |
| 2008/06/02 | 43,100 | 43,100 | 42,100 | 42,100 | 19 |
| 2008/05/30 | 42,800 | 43,500 | 42,700 | 43,500 | 18 |
| 2008/05/29 | 42,800 | 43,000 | 42,800 | 43,000 | 14 |
| 2008/05/28 | 43,400 | 43,400 | 42,600 | 42,750 | 8 |
| 2008/05/27 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2008/05/26 | 43,200 | 43,300 | 43,200 | 43,200 | 15 |
| 2008/05/23 | 43,200 | 43,250 | 43,000 | 43,000 | 8 |
| 2008/05/22 | 43,700 | 43,700 | 43,600 | 43,600 | 10 |
| 2008/05/20 | 43,600 | 43,750 | 43,600 | 43,600 | 12 |
| 2008/05/19 | 43,600 | 44,400 | 43,600 | 44,400 | 25 |
| 2008/05/16 | 42,500 | 43,600 | 42,250 | 43,600 | 22 |
| 2008/05/15 | 42,300 | 43,500 | 42,250 | 42,650 | 21 |
| 2008/05/14 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2008/05/13 | 42,400 | 44,400 | 42,400 | 44,400 | 6 |
| 2008/05/12 | 45,000 | 45,000 | 44,700 | 44,800 | 13 |
| 2008/05/09 | 43,000 | 43,000 | 42,200 | 42,200 | 2 |
| 2008/05/08 | 42,500 | 42,500 | 42,000 | 42,500 | 21 |
| 2008/05/07 | 42,400 | 42,400 | 42,100 | 42,400 | 5 |
| 2008/05/02 | 42,400 | 42,400 | 42,400 | 42,400 | 8 |
| 2008/04/30 | 41,250 | 41,250 | 41,200 | 41,200 | 17 |
| 2008/04/28 | 43,000 | 43,000 | 41,300 | 41,400 | 8 |
| 2008/04/25 | 42,000 | 42,000 | 41,150 | 41,200 | 6 |
| 2008/04/24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/04/23 | 42,000 | 43,000 | 41,800 | 43,000 | 21 |
| 2008/04/21 | 42,800 | 42,800 | 41,500 | 42,700 | 11 |
| 2008/04/18 | 42,800 | 42,800 | 42,800 | 42,800 | 2 |
| 2008/04/17 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2008/04/16 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/04/14 | 43,000 | 43,000 | 42,100 | 42,100 | 18 |
| 2008/04/11 | 44,000 | 44,800 | 44,000 | 44,000 | 10 |
| 2008/04/10 | 43,800 | 44,000 | 43,750 | 43,750 | 17 |
| 2008/04/09 | 45,000 | 45,000 | 45,000 | 45,000 | 85 |
| 2008/04/08 | 44,750 | 44,800 | 42,850 | 42,900 | 95 |
| 2008/04/07 | 43,950 | 44,500 | 42,600 | 42,650 | 113 |
| 2008/04/04 | 42,000 | 42,000 | 41,000 | 41,900 | 102 |
| 2008/04/03 | 39,950 | 40,000 | 39,500 | 40,000 | 19 |
| 2008/04/02 | 40,000 | 40,000 | 40,000 | 40,000 | 11 |
| 2008/04/01 | 40,000 | 40,000 | 39,100 | 40,000 | 8 |
| 2008/03/31 | 40,050 | 40,050 | 40,050 | 40,050 | 1 |
| 2008/03/28 | 40,500 | 40,500 | 38,450 | 38,450 | 33 |
| 2008/03/26 | 41,000 | 41,000 | 38,800 | 38,800 | 26 |
| 2008/03/25 | 41,000 | 41,000 | 37,800 | 37,800 | 98 |
| 2008/03/24 | 39,500 | 39,500 | 39,000 | 39,500 | 25 |
| 2008/03/21 | 38,500 | 39,550 | 38,100 | 39,500 | 84 |
| 2008/03/19 | 38,000 | 39,500 | 37,600 | 39,500 | 38 |
| 2008/03/18 | 36,950 | 38,700 | 36,950 | 38,600 | 50 |
| 2008/03/17 | 36,700 | 36,850 | 36,000 | 36,850 | 117 |
| 2008/03/14 | 37,000 | 37,100 | 36,500 | 36,900 | 142 |
| 2008/03/13 | 37,000 | 37,150 | 36,800 | 37,050 | 172 |
| 2008/03/12 | 38,050 | 38,500 | 36,800 | 37,050 | 203 |
| 2008/03/11 | 39,000 | 39,050 | 34,000 | 37,000 | 258 |
| 2008/03/10 | 40,500 | 40,550 | 38,400 | 39,500 | 187 |
| 2008/03/07 | 40,900 | 41,700 | 40,050 | 40,550 | 194 |
| 2008/03/06 | 41,550 | 42,200 | 41,450 | 42,000 | 111 |
| 2008/03/05 | 41,550 | 42,050 | 41,000 | 41,600 | 327 |
| 2008/03/04 | 41,500 | 42,550 | 40,800 | 41,500 | 314 |
| 2008/03/03 | 43,850 | 43,900 | 40,950 | 41,500 | 321 |
| 2008/02/29 | 44,600 | 44,650 | 44,050 | 44,050 | 185 |
| 2008/02/28 | 45,000 | 45,000 | 44,500 | 44,650 | 101 |
| 2008/02/27 | 45,000 | 45,050 | 44,550 | 45,000 | 198 |
| 2008/02/26 | 44,950 | 45,150 | 44,500 | 45,000 | 173 |
| 2008/02/25 | 45,100 | 45,150 | 44,650 | 45,000 | 129 |
| 2008/02/22 | 45,850 | 45,900 | 44,450 | 45,150 | 242 |
| 2008/02/21 | 45,150 | 45,300 | 43,800 | 44,450 | 417 |
| 2008/02/20 | 46,350 | 46,400 | 44,700 | 45,200 | 313 |
| 2008/02/19 | 46,400 | 46,900 | 46,000 | 46,400 | 467 |
| 2008/02/18 | 48,000 | 48,050 | 44,500 | 45,800 | 884 |
| 2008/02/15 | 60,700 | 60,800 | 45,400 | 48,000 | 1,845 |
| 2008/02/14 | 61,000 | 61,000 | 60,700 | 60,800 | 30 |
| 2008/02/13 | 60,800 | 60,900 | 60,700 | 60,800 | 18 |
| 2008/02/12 | 63,300 | 63,400 | 60,800 | 60,800 | 20 |
| 2008/02/08 | 61,000 | 61,000 | 60,400 | 60,900 | 10 |
| 2008/02/07 | 61,000 | 61,000 | 60,800 | 60,900 | 76 |
| 2008/02/06 | 60,100 | 61,200 | 60,000 | 61,200 | 69 |
| 2008/02/05 | 61,300 | 61,500 | 60,900 | 61,100 | 41 |
| 2008/02/04 | 61,000 | 61,300 | 60,500 | 61,300 | 97 |
| 2008/02/01 | 60,300 | 60,500 | 60,300 | 60,400 | 33 |
| 2008/01/31 | 62,000 | 62,000 | 60,500 | 62,000 | 41 |
| 2008/01/30 | 61,000 | 62,000 | 61,000 | 62,000 | 61 |
| 2008/01/29 | 60,900 | 61,300 | 60,400 | 61,300 | 109 |
| 2008/01/28 | 60,900 | 61,000 | 60,500 | 60,500 | 35 |
| 2008/01/25 | 60,900 | 61,100 | 59,900 | 60,500 | 58 |
| 2008/01/24 | 60,400 | 60,800 | 60,400 | 60,800 | 12 |
| 2008/01/23 | 60,600 | 61,000 | 60,500 | 60,500 | 55 |
| 2008/01/22 | 60,000 | 60,600 | 59,900 | 60,600 | 89 |
| 2008/01/21 | 61,000 | 62,000 | 60,900 | 61,000 | 43 |
| 2008/01/18 | 62,700 | 62,800 | 60,000 | 61,000 | 72 |
| 2008/01/17 | 62,700 | 62,800 | 62,300 | 62,800 | 27 |
| 2008/01/16 | 65,200 | 65,300 | 61,000 | 62,800 | 103 |
| 2008/01/15 | 68,000 | 68,000 | 65,100 | 65,300 | 40 |
| 2008/01/11 | 68,900 | 69,000 | 68,000 | 68,100 | 55 |
| 2008/01/10 | 68,500 | 69,900 | 68,400 | 68,600 | 28 |
| 2008/01/09 | 68,400 | 68,600 | 67,600 | 68,100 | 20 |
| 2008/01/08 | 68,100 | 68,100 | 68,100 | 68,100 | 2 |
| 2008/01/07 | 69,700 | 69,800 | 69,000 | 69,000 | 35 |
| 2008/01/04 | 69,900 | 70,000 | 69,100 | 69,800 | 29 |