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 |
|---|---|---|---|---|---|
| 2009/12/30 | 54,000 | 54,000 | 53,600 | 53,600 | 16 |
| 2009/12/29 | 53,800 | 54,000 | 53,000 | 53,500 | 9 |
| 2009/12/28 | 55,800 | 55,800 | 52,400 | 54,300 | 16 |
| 2009/12/25 | 58,000 | 58,000 | 55,000 | 55,000 | 34 |
| 2009/12/24 | 58,000 | 58,000 | 54,800 | 57,000 | 44 |
| 2009/12/22 | 56,800 | 58,000 | 56,800 | 58,000 | 40 |
| 2009/12/21 | 59,500 | 59,500 | 58,500 | 58,500 | 38 |
| 2009/12/18 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2009/12/17 | 59,000 | 59,000 | 58,000 | 58,000 | 5 |
| 2009/12/16 | 56,900 | 58,000 | 56,600 | 58,000 | 5 |
| 2009/12/15 | 58,100 | 58,100 | 57,600 | 57,600 | 2 |
| 2009/12/14 | 59,000 | 59,000 | 58,000 | 58,000 | 13 |
| 2009/12/11 | 60,000 | 60,000 | 57,000 | 57,000 | 19 |
| 2009/12/10 | 58,500 | 59,300 | 58,300 | 59,300 | 6 |
| 2009/12/09 | 59,900 | 59,900 | 57,000 | 59,200 | 27 |
| 2009/12/08 | 61,600 | 61,600 | 60,000 | 61,500 | 5 |
| 2009/12/07 | 61,000 | 62,300 | 57,800 | 62,300 | 50 |
| 2009/12/04 | 53,600 | 59,900 | 53,500 | 59,900 | 55 |
| 2009/12/03 | 50,500 | 55,000 | 48,900 | 55,000 | 93 |
| 2009/12/02 | 49,500 | 50,000 | 48,700 | 50,000 | 10 |
| 2009/12/01 | 49,000 | 50,000 | 47,100 | 50,000 | 30 |
| 2009/11/30 | 46,300 | 49,000 | 46,300 | 49,000 | 24 |
| 2009/11/27 | 45,100 | 46,400 | 45,100 | 45,300 | 12 |
| 2009/11/26 | 47,000 | 47,500 | 45,100 | 45,100 | 34 |
| 2009/11/25 | 48,450 | 48,450 | 46,100 | 47,750 | 15 |
| 2009/11/24 | 50,000 | 50,100 | 45,800 | 46,050 | 62 |
| 2009/11/20 | 49,500 | 51,000 | 48,500 | 49,000 | 35 |
| 2009/11/19 | 48,100 | 49,500 | 46,600 | 49,500 | 55 |
| 2009/11/18 | 55,000 | 55,000 | 51,500 | 51,500 | 63 |
| 2009/11/17 | 59,500 | 59,500 | 55,500 | 56,500 | 64 |
| 2009/11/16 | 60,000 | 60,500 | 58,000 | 60,500 | 23 |
| 2009/11/13 | 60,100 | 62,000 | 59,500 | 59,500 | 64 |
| 2009/11/12 | 65,700 | 67,500 | 64,500 | 64,500 | 67 |
| 2009/11/11 | 67,000 | 69,500 | 66,500 | 69,500 | 22 |
| 2009/11/10 | 65,700 | 70,000 | 65,600 | 67,700 | 79 |
| 2009/11/09 | 66,600 | 66,600 | 64,100 | 65,800 | 20 |
| 2009/11/06 | 68,000 | 68,000 | 67,000 | 67,800 | 28 |
| 2009/11/05 | 69,000 | 69,900 | 67,400 | 67,400 | 10 |
| 2009/11/04 | 67,700 | 69,000 | 67,700 | 68,500 | 12 |
| 2009/11/02 | 67,400 | 68,800 | 67,000 | 68,000 | 17 |
| 2009/10/30 | 69,000 | 69,500 | 67,100 | 68,300 | 46 |
| 2009/10/29 | 68,900 | 68,900 | 67,000 | 68,900 | 40 |
| 2009/10/28 | 69,200 | 69,500 | 68,500 | 69,000 | 36 |
| 2009/10/27 | 70,500 | 70,500 | 69,200 | 69,500 | 17 |
| 2009/10/26 | 70,700 | 70,700 | 69,300 | 70,600 | 30 |
| 2009/10/23 | 70,700 | 70,700 | 69,500 | 70,000 | 61 |
| 2009/10/22 | 70,500 | 71,500 | 69,300 | 70,000 | 35 |
| 2009/10/21 | 70,700 | 71,100 | 69,300 | 70,500 | 37 |
| 2009/10/20 | 71,500 | 72,000 | 69,300 | 69,800 | 107 |
| 2009/10/19 | 75,300 | 75,700 | 68,700 | 71,000 | 205 |
| 2009/10/16 | 72,400 | 77,700 | 72,400 | 73,300 | 249 |
| 2009/10/15 | 72,000 | 73,000 | 71,500 | 72,000 | 115 |
| 2009/10/14 | 71,000 | 71,600 | 70,100 | 71,500 | 72 |
| 2009/10/13 | 73,000 | 73,000 | 68,000 | 73,000 | 71 |
| 2009/10/09 | 67,000 | 72,000 | 67,000 | 70,000 | 101 |
| 2009/10/08 | 67,800 | 67,800 | 66,900 | 67,000 | 9 |
| 2009/10/07 | 66,100 | 67,900 | 66,100 | 66,800 | 49 |
| 2009/10/06 | 67,500 | 68,600 | 65,000 | 65,000 | 82 |
| 2009/10/05 | 70,100 | 73,500 | 68,200 | 69,500 | 95 |
| 2009/10/02 | 70,000 | 72,000 | 68,300 | 71,100 | 77 |
| 2009/10/01 | 70,600 | 71,500 | 70,000 | 71,000 | 50 |
| 2009/09/30 | 70,000 | 74,000 | 69,000 | 74,000 | 71 |
| 2009/09/29 | 72,000 | 72,000 | 70,000 | 72,000 | 37 |
| 2009/09/28 | 72,800 | 73,700 | 68,000 | 72,500 | 119 |
| 2009/09/25 | 73,000 | 73,000 | 72,100 | 73,000 | 41 |
| 2009/09/24 | 75,500 | 75,600 | 72,500 | 74,000 | 47 |
| 2009/09/18 | 77,000 | 77,000 | 73,000 | 73,800 | 101 |
| 2009/09/17 | 83,200 | 87,800 | 75,600 | 76,200 | 663 |
| 2009/09/16 | 71,700 | 83,100 | 71,200 | 83,100 | 341 |
| 2009/09/15 | 75,900 | 75,900 | 71,700 | 73,100 | 67 |
| 2009/09/14 | 71,300 | 73,900 | 71,300 | 73,900 | 90 |
| 2009/09/11 | 73,800 | 74,000 | 72,400 | 73,900 | 47 |
| 2009/09/10 | 74,000 | 74,500 | 72,500 | 73,000 | 70 |
| 2009/09/09 | 75,000 | 75,000 | 72,000 | 74,000 | 60 |
| 2009/09/08 | 75,600 | 76,500 | 73,200 | 74,000 | 40 |
| 2009/09/07 | 75,900 | 76,800 | 74,500 | 75,600 | 80 |
| 2009/09/04 | 74,000 | 75,200 | 73,200 | 73,500 | 81 |
| 2009/09/03 | 74,900 | 76,500 | 73,000 | 73,000 | 148 |
| 2009/09/02 | 76,000 | 76,000 | 72,100 | 75,000 | 110 |
| 2009/09/01 | 74,100 | 77,800 | 71,500 | 76,500 | 111 |
| 2009/08/31 | 79,000 | 81,000 | 72,000 | 75,100 | 228 |
| 2009/08/28 | 77,600 | 84,000 | 76,800 | 80,000 | 589 |
| 2009/08/27 | 69,700 | 74,600 | 69,300 | 74,600 | 239 |
| 2009/08/26 | 71,700 | 72,000 | 67,100 | 69,600 | 312 |
| 2009/08/25 | 74,300 | 81,500 | 70,800 | 72,400 | 1,109 |
| 2009/08/24 | 71,300 | 71,300 | 71,300 | 71,300 | 62 |
| 2009/08/21 | 66,300 | 66,300 | 66,300 | 66,300 | 185 |
| 2009/08/20 | 58,000 | 61,300 | 57,700 | 61,300 | 189 |
| 2009/08/19 | 54,700 | 58,000 | 54,000 | 56,300 | 42 |
| 2009/08/18 | 53,800 | 55,200 | 53,800 | 55,200 | 19 |
| 2009/08/17 | 57,000 | 57,000 | 55,000 | 55,100 | 28 |
| 2009/08/14 | 57,000 | 58,800 | 56,000 | 57,000 | 33 |
| 2009/08/13 | 57,500 | 57,500 | 54,800 | 57,000 | 44 |
| 2009/08/12 | 58,700 | 59,000 | 57,500 | 57,500 | 54 |
| 2009/08/11 | 57,200 | 59,000 | 57,200 | 57,700 | 47 |
| 2009/08/10 | 57,000 | 58,500 | 56,500 | 57,000 | 52 |
| 2009/08/07 | 56,500 | 57,500 | 55,000 | 57,500 | 80 |
| 2009/08/06 | 57,300 | 57,300 | 54,800 | 56,700 | 82 |
| 2009/08/05 | 60,600 | 60,600 | 56,300 | 57,600 | 290 |
| 2009/08/04 | 60,900 | 60,900 | 58,600 | 60,900 | 352 |
| 2009/08/03 | 55,500 | 56,000 | 54,500 | 55,900 | 32 |
| 2009/07/31 | 53,500 | 56,000 | 53,000 | 55,500 | 86 |
| 2009/07/30 | 53,000 | 53,000 | 52,100 | 52,500 | 26 |
| 2009/07/29 | 51,900 | 54,000 | 51,500 | 53,000 | 32 |
| 2009/07/28 | 51,800 | 52,600 | 51,500 | 52,600 | 45 |
| 2009/07/27 | 54,800 | 54,800 | 51,800 | 53,300 | 39 |
| 2009/07/24 | 53,000 | 55,500 | 52,300 | 53,300 | 49 |
| 2009/07/23 | 52,000 | 52,700 | 51,200 | 52,300 | 43 |
| 2009/07/22 | 52,600 | 53,500 | 50,900 | 51,500 | 83 |
| 2009/07/21 | 56,000 | 56,500 | 52,000 | 53,600 | 148 |
| 2009/07/17 | 53,500 | 56,500 | 52,000 | 56,500 | 288 |
| 2009/07/16 | 53,600 | 53,600 | 49,000 | 51,500 | 140 |
| 2009/07/15 | 55,000 | 55,300 | 50,000 | 53,600 | 123 |
| 2009/07/14 | 52,500 | 52,700 | 52,500 | 52,500 | 233 |
| 2009/07/13 | 57,500 | 58,000 | 57,500 | 57,500 | 126 |
| 2009/07/10 | 67,000 | 67,000 | 62,500 | 62,500 | 441 |
| 2009/07/09 | 67,500 | 67,500 | 67,500 | 67,500 | 376 |
| 2009/07/08 | 57,500 | 57,500 | 56,500 | 57,500 | 293 |
| 2009/07/07 | 52,500 | 52,500 | 52,500 | 52,500 | 73 |
| 2009/07/06 | 45,000 | 48,500 | 44,500 | 48,500 | 97 |
| 2009/07/03 | 45,550 | 45,550 | 44,200 | 44,500 | 6 |
| 2009/07/02 | 45,000 | 46,100 | 45,000 | 46,100 | 8 |
| 2009/07/01 | 45,000 | 46,200 | 45,000 | 46,000 | 13 |
| 2009/06/30 | 46,700 | 46,800 | 45,100 | 45,100 | 13 |
| 2009/06/29 | 46,750 | 47,000 | 45,100 | 45,500 | 17 |
| 2009/06/26 | 45,000 | 45,000 | 44,000 | 44,500 | 13 |
| 2009/06/25 | 45,000 | 46,000 | 45,000 | 46,000 | 5 |
| 2009/06/24 | 43,800 | 44,100 | 43,800 | 44,100 | 4 |
| 2009/06/23 | 44,000 | 44,000 | 43,800 | 43,800 | 4 |
| 2009/06/22 | 44,950 | 44,950 | 44,050 | 44,400 | 6 |
| 2009/06/19 | 45,500 | 46,000 | 44,800 | 44,800 | 20 |
| 2009/06/18 | 45,000 | 45,400 | 45,000 | 45,400 | 9 |
| 2009/06/17 | 46,000 | 46,000 | 45,700 | 46,000 | 31 |
| 2009/06/16 | 46,000 | 46,400 | 46,000 | 46,000 | 32 |
| 2009/06/15 | 46,550 | 46,550 | 45,600 | 45,800 | 17 |
| 2009/06/12 | 46,300 | 46,300 | 45,500 | 46,300 | 29 |
| 2009/06/11 | 45,000 | 45,500 | 44,000 | 45,500 | 28 |
| 2009/06/10 | 43,600 | 43,600 | 43,000 | 43,050 | 21 |
| 2009/06/09 | 43,600 | 44,000 | 43,600 | 44,000 | 3 |
| 2009/06/08 | 45,300 | 45,300 | 43,400 | 43,400 | 21 |
| 2009/06/05 | 45,000 | 45,400 | 44,700 | 45,000 | 25 |
| 2009/06/04 | 43,600 | 44,200 | 43,600 | 44,200 | 19 |
| 2009/06/03 | 44,000 | 44,000 | 43,200 | 43,200 | 17 |
| 2009/06/02 | 43,300 | 43,300 | 43,000 | 43,000 | 30 |
| 2009/06/01 | 43,700 | 44,300 | 43,000 | 43,000 | 19 |
| 2009/05/29 | 43,350 | 43,350 | 43,350 | 43,350 | 3 |
| 2009/05/28 | 44,100 | 44,100 | 43,300 | 43,300 | 5 |
| 2009/05/27 | 43,100 | 43,100 | 42,600 | 42,600 | 37 |
| 2009/05/26 | 45,200 | 45,200 | 42,000 | 42,600 | 38 |
| 2009/05/25 | 46,450 | 46,450 | 46,000 | 46,000 | 15 |
| 2009/05/22 | 47,000 | 47,000 | 44,500 | 46,050 | 37 |
| 2009/05/21 | 45,900 | 47,000 | 45,000 | 46,050 | 45 |
| 2009/05/20 | 43,800 | 45,000 | 43,800 | 44,900 | 34 |
| 2009/05/19 | 43,900 | 44,000 | 41,600 | 42,800 | 16 |
| 2009/05/18 | 43,600 | 45,300 | 43,000 | 43,500 | 95 |
| 2009/05/15 | 41,000 | 43,500 | 41,000 | 43,500 | 21 |
| 2009/05/14 | 40,000 | 43,050 | 39,950 | 40,200 | 85 |
| 2009/05/13 | 39,050 | 39,950 | 38,500 | 39,350 | 16 |
| 2009/05/12 | 38,000 | 41,000 | 38,000 | 39,050 | 27 |
| 2009/05/11 | 38,000 | 38,600 | 37,500 | 38,000 | 14 |
| 2009/05/08 | 36,500 | 37,500 | 36,500 | 37,500 | 13 |
| 2009/05/07 | 36,600 | 36,600 | 36,500 | 36,500 | 2 |
| 2009/05/01 | 38,000 | 38,000 | 34,950 | 36,400 | 31 |
| 2009/04/30 | 42,000 | 42,000 | 37,000 | 37,000 | 92 |
| 2009/04/28 | 37,800 | 40,000 | 37,800 | 40,000 | 83 |
| 2009/04/27 | 36,000 | 36,850 | 36,000 | 36,000 | 12 |
| 2009/04/24 | 35,100 | 35,100 | 35,000 | 35,000 | 3 |
| 2009/04/23 | 34,800 | 34,800 | 33,500 | 33,500 | 6 |
| 2009/04/22 | 35,400 | 35,400 | 34,800 | 34,800 | 11 |
| 2009/04/20 | 35,000 | 35,700 | 35,000 | 35,700 | 5 |
| 2009/04/17 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/04/16 | 34,500 | 34,500 | 33,950 | 34,100 | 6 |
| 2009/04/15 | 35,500 | 35,700 | 35,000 | 35,000 | 21 |
| 2009/04/14 | 36,500 | 36,500 | 35,000 | 35,000 | 9 |
| 2009/04/13 | 36,200 | 38,100 | 36,000 | 36,000 | 38 |
| 2009/04/10 | 42,100 | 42,100 | 37,050 | 39,500 | 91 |
| 2009/04/09 | 38,300 | 40,500 | 38,300 | 40,500 | 134 |
| 2009/04/08 | 35,700 | 37,000 | 35,700 | 36,500 | 39 |
| 2009/04/07 | 33,650 | 34,000 | 33,650 | 34,000 | 20 |
| 2009/04/06 | 33,150 | 33,900 | 32,050 | 32,050 | 63 |
| 2009/04/03 | 31,650 | 31,900 | 31,600 | 31,600 | 11 |
| 2009/04/02 | 31,000 | 31,000 | 30,100 | 30,100 | 13 |
| 2009/04/01 | 30,150 | 30,550 | 30,150 | 30,550 | 6 |
| 2009/03/31 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2009/03/30 | 32,000 | 32,000 | 30,000 | 31,000 | 41 |
| 2009/03/27 | 32,000 | 32,000 | 31,000 | 31,000 | 10 |
| 2009/03/26 | 30,300 | 31,650 | 30,300 | 31,650 | 69 |
| 2009/03/25 | 31,050 | 32,800 | 31,050 | 32,700 | 106 |
| 2009/03/24 | 30,500 | 31,000 | 30,500 | 31,000 | 6 |
| 2009/03/23 | 29,700 | 29,700 | 29,600 | 29,700 | 5 |
| 2009/03/18 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2009/03/17 | 28,550 | 29,000 | 28,510 | 28,800 | 16 |
| 2009/03/16 | 31,450 | 31,450 | 31,400 | 31,400 | 17 |
| 2009/03/13 | 29,290 | 29,800 | 29,000 | 29,800 | 11 |
| 2009/03/12 | 29,100 | 29,100 | 28,700 | 28,710 | 6 |
| 2009/03/11 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
| 2009/03/05 | 31,000 | 31,000 | 29,600 | 29,600 | 4 |
| 2009/03/03 | 28,810 | 28,810 | 28,810 | 28,810 | 1 |
| 2009/03/02 | 29,800 | 29,800 | 29,000 | 29,000 | 25 |
| 2009/02/27 | 29,200 | 29,500 | 29,200 | 29,500 | 10 |
| 2009/02/26 | 29,990 | 29,990 | 29,090 | 29,500 | 13 |
| 2009/02/24 | 29,000 | 29,000 | 29,000 | 29,000 | 7 |
| 2009/02/23 | 29,700 | 29,700 | 29,700 | 29,700 | 4 |
| 2009/02/20 | 31,000 | 31,200 | 30,100 | 30,100 | 11 |
| 2009/02/19 | 31,300 | 31,300 | 31,100 | 31,100 | 10 |
| 2009/02/18 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2009/02/17 | 32,500 | 32,500 | 32,500 | 32,500 | 10 |
| 2009/02/16 | 31,500 | 32,550 | 31,100 | 32,500 | 11 |
| 2009/02/12 | 31,600 | 31,600 | 31,500 | 31,500 | 3 |
| 2009/02/10 | 31,750 | 33,450 | 31,750 | 31,750 | 4 |
| 2009/02/09 | 32,500 | 32,500 | 31,700 | 31,700 | 13 |
| 2009/02/06 | 31,550 | 31,650 | 31,550 | 31,650 | 4 |
| 2009/02/05 | 31,450 | 31,450 | 31,450 | 31,450 | 2 |
| 2009/02/04 | 31,350 | 31,400 | 31,350 | 31,400 | 4 |
| 2009/02/03 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2009/02/02 | 31,850 | 31,900 | 31,850 | 31,900 | 3 |
| 2009/01/30 | 32,800 | 32,800 | 32,600 | 32,600 | 2 |
| 2009/01/29 | 32,400 | 32,800 | 32,400 | 32,800 | 3 |
| 2009/01/28 | 32,500 | 32,500 | 32,400 | 32,400 | 9 |
| 2009/01/27 | 31,600 | 32,400 | 31,600 | 31,600 | 12 |
| 2009/01/26 | 31,600 | 32,050 | 31,300 | 32,000 | 23 |
| 2009/01/23 | 31,950 | 32,000 | 31,950 | 32,000 | 6 |
| 2009/01/22 | 31,200 | 32,000 | 31,100 | 32,000 | 6 |
| 2009/01/21 | 32,000 | 32,500 | 31,200 | 32,500 | 17 |
| 2009/01/20 | 31,650 | 32,000 | 31,650 | 32,000 | 19 |
| 2009/01/19 | 34,450 | 34,450 | 31,600 | 31,600 | 40 |
| 2009/01/16 | 32,100 | 32,100 | 32,050 | 32,050 | 3 |
| 2009/01/15 | 32,100 | 32,200 | 32,000 | 32,000 | 6 |
| 2009/01/14 | 33,000 | 33,100 | 33,000 | 33,000 | 14 |
| 2009/01/13 | 32,700 | 33,000 | 32,000 | 33,000 | 11 |
| 2009/01/09 | 34,000 | 34,000 | 32,500 | 33,100 | 8 |
| 2009/01/08 | 34,650 | 35,000 | 34,600 | 34,600 | 13 |
| 2009/01/07 | 35,000 | 35,000 | 34,600 | 34,600 | 32 |
| 2009/01/06 | 34,500 | 35,000 | 34,000 | 35,000 | 39 |
| 2009/01/05 | 35,100 | 35,100 | 34,500 | 34,500 | 5 |