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 |
|---|---|---|---|---|---|
| 2011/12/30 | 58,000 | 59,700 | 57,700 | 57,700 | 105 |
| 2011/12/29 | 57,200 | 59,500 | 56,900 | 58,000 | 256 |
| 2011/12/28 | 56,800 | 57,500 | 56,500 | 57,400 | 25 |
| 2011/12/27 | 57,300 | 57,500 | 57,100 | 57,500 | 39 |
| 2011/12/26 | 57,400 | 57,900 | 57,200 | 57,800 | 131 |
| 2011/12/22 | 56,600 | 57,200 | 56,600 | 57,200 | 53 |
| 2011/12/21 | 58,000 | 58,000 | 57,000 | 57,600 | 72 |
| 2011/12/20 | 57,700 | 57,900 | 57,200 | 57,500 | 18 |
| 2011/12/19 | 58,200 | 58,200 | 56,300 | 57,700 | 64 |
| 2011/12/16 | 57,900 | 57,900 | 57,400 | 57,800 | 107 |
| 2011/12/15 | 56,300 | 57,100 | 56,300 | 56,900 | 35 |
| 2011/12/14 | 56,800 | 57,000 | 56,500 | 56,600 | 38 |
| 2011/12/13 | 57,600 | 57,600 | 56,700 | 56,900 | 74 |
| 2011/12/12 | 57,300 | 57,800 | 57,100 | 57,800 | 65 |
| 2011/12/09 | 56,400 | 57,000 | 56,300 | 56,400 | 41 |
| 2011/12/08 | 56,900 | 56,900 | 56,700 | 56,700 | 7 |
| 2011/12/07 | 56,600 | 57,000 | 56,200 | 56,600 | 31 |
| 2011/12/06 | 56,800 | 56,900 | 56,600 | 56,600 | 16 |
| 2011/12/05 | 56,000 | 57,000 | 55,500 | 56,600 | 33 |
| 2011/12/02 | 56,900 | 56,900 | 56,000 | 56,100 | 16 |
| 2011/12/01 | 56,800 | 57,000 | 56,000 | 57,000 | 36 |
| 2011/11/30 | 55,500 | 55,500 | 53,300 | 55,100 | 56 |
| 2011/11/29 | 54,700 | 55,200 | 54,700 | 55,200 | 17 |
| 2011/11/28 | 54,000 | 55,400 | 54,000 | 54,400 | 27 |
| 2011/11/25 | 54,500 | 55,300 | 54,500 | 55,000 | 25 |
| 2011/11/24 | 54,800 | 55,500 | 54,400 | 55,500 | 47 |
| 2011/11/22 | 54,900 | 56,000 | 54,900 | 56,000 | 33 |
| 2011/11/21 | 55,500 | 55,500 | 55,000 | 55,000 | 17 |
| 2011/11/18 | 55,500 | 55,500 | 55,000 | 55,500 | 12 |
| 2011/11/17 | 55,300 | 55,800 | 55,300 | 55,500 | 7 |
| 2011/11/16 | 55,600 | 56,800 | 55,100 | 55,100 | 43 |
| 2011/11/15 | 57,200 | 57,200 | 56,000 | 56,000 | 42 |
| 2011/11/14 | 56,800 | 56,800 | 55,500 | 56,300 | 122 |
| 2011/11/11 | 57,000 | 57,400 | 56,500 | 57,400 | 36 |
| 2011/11/10 | 57,500 | 57,500 | 56,200 | 57,300 | 111 |
| 2011/11/09 | 57,200 | 57,800 | 57,000 | 57,800 | 23 |
| 2011/11/08 | 58,000 | 58,200 | 57,200 | 57,200 | 19 |
| 2011/11/07 | 58,400 | 59,000 | 58,100 | 58,400 | 33 |
| 2011/11/04 | 57,600 | 59,400 | 57,100 | 59,300 | 135 |
| 2011/11/02 | 56,500 | 56,900 | 56,200 | 56,600 | 41 |
| 2011/11/01 | 57,600 | 57,600 | 56,600 | 56,600 | 27 |
| 2011/10/31 | 56,600 | 57,300 | 56,600 | 57,300 | 29 |
| 2011/10/28 | 57,400 | 57,500 | 56,100 | 56,300 | 72 |
| 2011/10/27 | 56,400 | 57,300 | 56,400 | 57,300 | 2 |
| 2011/10/26 | 57,000 | 57,000 | 56,300 | 56,300 | 13 |
| 2011/10/25 | 56,500 | 57,200 | 56,500 | 57,100 | 29 |
| 2011/10/24 | 56,200 | 57,200 | 56,100 | 56,900 | 47 |
| 2011/10/21 | 56,600 | 56,900 | 56,100 | 56,200 | 31 |
| 2011/10/20 | 56,600 | 56,600 | 56,200 | 56,200 | 5 |
| 2011/10/19 | 58,000 | 58,000 | 56,300 | 56,600 | 50 |
| 2011/10/18 | 56,900 | 57,400 | 56,400 | 57,000 | 48 |
| 2011/10/17 | 57,200 | 57,900 | 57,200 | 57,400 | 29 |
| 2011/10/14 | 56,600 | 57,200 | 56,600 | 57,200 | 6 |
| 2011/10/13 | 56,600 | 57,100 | 56,500 | 56,600 | 17 |
| 2011/10/12 | 56,800 | 57,400 | 56,600 | 56,600 | 70 |
| 2011/10/11 | 57,000 | 57,200 | 56,600 | 56,800 | 25 |
| 2011/10/07 | 56,500 | 56,500 | 55,600 | 55,800 | 37 |
| 2011/10/06 | 55,600 | 56,000 | 55,400 | 55,800 | 37 |
| 2011/10/05 | 56,700 | 56,900 | 55,500 | 55,600 | 37 |
| 2011/10/04 | 56,800 | 56,800 | 55,200 | 55,800 | 195 |
| 2011/10/03 | 58,000 | 62,500 | 57,900 | 59,700 | 590 |
| 2011/09/30 | 57,000 | 57,800 | 57,000 | 57,100 | 43 |
| 2011/09/29 | 55,800 | 57,000 | 54,800 | 57,000 | 66 |
| 2011/09/28 | 57,400 | 57,400 | 55,800 | 55,800 | 38 |
| 2011/09/27 | 56,500 | 57,100 | 55,600 | 56,400 | 16 |
| 2011/09/26 | 57,000 | 57,000 | 54,800 | 56,400 | 87 |
| 2011/09/22 | 58,000 | 58,000 | 56,800 | 56,800 | 39 |
| 2011/09/21 | 57,900 | 57,900 | 57,000 | 57,600 | 89 |
| 2011/09/20 | 57,900 | 57,900 | 56,700 | 57,000 | 33 |
| 2011/09/16 | 56,600 | 56,700 | 56,600 | 56,700 | 2 |
| 2011/09/15 | 56,400 | 56,600 | 56,100 | 56,100 | 10 |
| 2011/09/14 | 56,400 | 57,000 | 56,200 | 56,400 | 46 |
| 2011/09/13 | 56,000 | 56,500 | 56,000 | 56,300 | 30 |
| 2011/09/12 | 55,800 | 55,800 | 55,500 | 55,600 | 6 |
| 2011/09/09 | 56,800 | 56,800 | 55,800 | 55,900 | 18 |
| 2011/09/08 | 56,700 | 56,700 | 56,000 | 56,100 | 9 |
| 2011/09/07 | 56,000 | 56,300 | 55,600 | 55,700 | 31 |
| 2011/09/06 | 56,600 | 56,600 | 56,000 | 56,000 | 36 |
| 2011/09/05 | 56,900 | 56,900 | 56,300 | 56,800 | 36 |
| 2011/09/02 | 57,800 | 57,800 | 56,700 | 56,900 | 19 |
| 2011/09/01 | 57,600 | 57,900 | 56,700 | 57,900 | 46 |
| 2011/08/31 | 57,100 | 57,100 | 56,400 | 57,000 | 5 |
| 2011/08/30 | 56,700 | 57,400 | 56,400 | 57,000 | 23 |
| 2011/08/29 | 56,100 | 56,700 | 56,000 | 56,700 | 43 |
| 2011/08/26 | 56,900 | 57,200 | 56,100 | 56,200 | 34 |
| 2011/08/25 | 56,300 | 56,300 | 56,200 | 56,200 | 8 |
| 2011/08/24 | 57,400 | 57,700 | 56,500 | 56,800 | 11 |
| 2011/08/23 | 57,000 | 57,500 | 57,000 | 57,400 | 32 |
| 2011/08/22 | 56,000 | 57,400 | 56,000 | 57,400 | 45 |
| 2011/08/19 | 56,000 | 57,400 | 56,000 | 57,000 | 28 |
| 2011/08/18 | 57,300 | 57,800 | 56,500 | 57,800 | 40 |
| 2011/08/17 | 57,400 | 57,400 | 57,200 | 57,200 | 8 |
| 2011/08/16 | 57,000 | 57,500 | 57,000 | 57,100 | 25 |
| 2011/08/15 | 56,500 | 57,000 | 56,000 | 57,000 | 82 |
| 2011/08/12 | 59,600 | 59,600 | 57,200 | 57,200 | 121 |
| 2011/08/11 | 55,000 | 60,700 | 55,000 | 60,700 | 126 |
| 2011/08/10 | 57,000 | 57,500 | 56,000 | 57,000 | 75 |
| 2011/08/09 | 51,500 | 55,000 | 51,300 | 54,000 | 139 |
| 2011/08/08 | 57,000 | 57,000 | 55,400 | 56,500 | 134 |
| 2011/08/05 | 58,400 | 58,800 | 57,000 | 57,500 | 100 |
| 2011/08/04 | 60,000 | 60,000 | 59,400 | 60,000 | 34 |
| 2011/08/03 | 59,500 | 60,300 | 59,000 | 59,200 | 79 |
| 2011/08/02 | 60,100 | 60,500 | 60,100 | 60,500 | 21 |
| 2011/08/01 | 60,000 | 61,000 | 59,600 | 60,500 | 68 |
| 2011/07/29 | 58,400 | 60,000 | 58,400 | 59,200 | 69 |
| 2011/07/28 | 59,500 | 59,500 | 58,200 | 58,400 | 87 |
| 2011/07/27 | 60,500 | 60,500 | 59,100 | 59,600 | 36 |
| 2011/07/26 | 60,700 | 60,700 | 60,000 | 60,500 | 58 |
| 2011/07/25 | 60,700 | 60,700 | 60,000 | 60,700 | 32 |
| 2011/07/22 | 60,700 | 61,000 | 59,600 | 60,700 | 58 |
| 2011/07/21 | 60,700 | 60,800 | 60,200 | 60,700 | 48 |
| 2011/07/20 | 60,000 | 60,700 | 60,000 | 60,700 | 55 |
| 2011/07/19 | 59,400 | 60,000 | 59,000 | 59,900 | 58 |
| 2011/07/15 | 58,500 | 59,500 | 58,500 | 59,400 | 43 |
| 2011/07/14 | 58,500 | 59,100 | 58,100 | 59,100 | 96 |
| 2011/07/13 | 58,700 | 59,000 | 58,000 | 59,000 | 114 |
| 2011/07/12 | 59,200 | 59,600 | 58,500 | 58,900 | 105 |
| 2011/07/11 | 58,800 | 58,800 | 58,300 | 58,500 | 44 |
| 2011/07/08 | 60,000 | 60,100 | 58,800 | 58,900 | 93 |
| 2011/07/07 | 58,800 | 59,900 | 58,700 | 59,900 | 50 |
| 2011/07/06 | 58,500 | 58,800 | 58,300 | 58,800 | 32 |
| 2011/07/05 | 58,600 | 58,800 | 58,100 | 58,500 | 61 |
| 2011/07/04 | 60,000 | 60,000 | 58,200 | 58,600 | 170 |
| 2011/07/01 | 59,600 | 59,600 | 58,400 | 59,200 | 74 |
| 2011/06/30 | 58,200 | 59,800 | 58,200 | 58,500 | 30 |
| 2011/06/29 | 58,000 | 58,500 | 57,800 | 58,000 | 71 |
| 2011/06/28 | 59,600 | 59,600 | 58,500 | 58,500 | 44 |
| 2011/06/27 | 60,200 | 60,200 | 58,500 | 59,800 | 90 |
| 2011/06/24 | 60,100 | 60,900 | 59,900 | 60,000 | 56 |
| 2011/06/23 | 60,300 | 61,100 | 59,800 | 60,000 | 39 |
| 2011/06/22 | 60,000 | 61,400 | 60,000 | 60,500 | 56 |
| 2011/06/21 | 58,900 | 59,500 | 58,500 | 59,500 | 57 |
| 2011/06/20 | 59,400 | 60,300 | 58,400 | 59,000 | 32 |
| 2011/06/17 | 61,700 | 62,500 | 58,400 | 58,400 | 196 |
| 2011/06/16 | 61,900 | 62,100 | 61,600 | 61,700 | 55 |
| 2011/06/15 | 61,900 | 64,100 | 61,600 | 62,400 | 111 |
| 2011/06/14 | 63,000 | 63,000 | 61,600 | 63,000 | 100 |
| 2011/06/13 | 64,000 | 64,000 | 61,500 | 63,000 | 154 |
| 2011/06/10 | 60,100 | 64,900 | 60,100 | 63,700 | 262 |
| 2011/06/09 | 59,000 | 64,700 | 57,100 | 61,800 | 576 |
| 2011/06/08 | 58,600 | 58,600 | 56,900 | 57,200 | 42 |
| 2011/06/07 | 56,300 | 58,000 | 56,300 | 58,000 | 25 |
| 2011/06/06 | 57,400 | 57,400 | 56,200 | 56,300 | 36 |
| 2011/06/03 | 57,800 | 58,300 | 56,400 | 56,600 | 72 |
| 2011/06/02 | 58,300 | 58,600 | 57,200 | 58,000 | 29 |
| 2011/06/01 | 59,000 | 59,000 | 57,400 | 58,000 | 66 |
| 2011/05/31 | 58,500 | 58,900 | 57,800 | 58,000 | 23 |
| 2011/05/30 | 58,200 | 59,200 | 58,100 | 58,800 | 65 |
| 2011/05/27 | 56,900 | 57,500 | 56,100 | 57,500 | 71 |
| 2011/05/26 | 57,000 | 57,000 | 55,100 | 55,700 | 26 |
| 2011/05/25 | 55,000 | 55,300 | 54,600 | 55,300 | 47 |
| 2011/05/24 | 56,000 | 56,000 | 55,200 | 55,200 | 22 |
| 2011/05/23 | 56,500 | 56,500 | 56,000 | 56,000 | 42 |
| 2011/05/20 | 56,600 | 57,000 | 56,400 | 57,000 | 14 |
| 2011/05/19 | 57,000 | 57,100 | 56,300 | 56,700 | 41 |
| 2011/05/18 | 57,800 | 57,800 | 56,300 | 57,000 | 112 |
| 2011/05/17 | 56,000 | 57,800 | 56,000 | 57,000 | 18 |
| 2011/05/16 | 57,000 | 58,000 | 56,000 | 57,000 | 55 |
| 2011/05/13 | 58,400 | 58,400 | 56,800 | 57,000 | 50 |
| 2011/05/12 | 58,000 | 58,200 | 57,500 | 57,500 | 51 |
| 2011/05/11 | 59,400 | 59,400 | 57,200 | 58,400 | 59 |
| 2011/05/10 | 58,000 | 59,600 | 57,800 | 59,600 | 56 |
| 2011/05/09 | 59,700 | 59,700 | 58,500 | 58,500 | 33 |
| 2011/05/06 | 59,700 | 60,000 | 58,500 | 59,400 | 59 |
| 2011/05/02 | 59,700 | 60,000 | 59,300 | 60,000 | 75 |
| 2011/04/28 | 58,900 | 59,300 | 57,500 | 59,300 | 71 |
| 2011/04/27 | 58,900 | 59,100 | 57,500 | 59,100 | 85 |
| 2011/04/26 | 58,200 | 58,900 | 57,600 | 58,600 | 127 |
| 2011/04/25 | 58,300 | 58,400 | 56,500 | 57,900 | 77 |
| 2011/04/22 | 57,000 | 58,400 | 57,000 | 57,400 | 116 |
| 2011/04/21 | 57,000 | 57,100 | 56,500 | 56,800 | 43 |
| 2011/04/20 | 56,000 | 57,500 | 55,600 | 56,000 | 42 |
| 2011/04/19 | 55,300 | 59,000 | 55,000 | 55,000 | 217 |
| 2011/04/18 | 56,000 | 56,000 | 54,000 | 54,300 | 66 |
| 2011/04/15 | 54,500 | 55,300 | 53,700 | 55,300 | 28 |
| 2011/04/14 | 53,000 | 53,900 | 52,500 | 53,900 | 30 |
| 2011/04/13 | 53,000 | 53,000 | 52,100 | 53,000 | 37 |
| 2011/04/12 | 54,300 | 54,300 | 53,100 | 53,300 | 52 |
| 2011/04/11 | 55,600 | 55,600 | 54,200 | 54,300 | 48 |
| 2011/04/08 | 53,300 | 55,000 | 53,000 | 54,900 | 46 |
| 2011/04/07 | 54,000 | 54,200 | 53,500 | 53,700 | 54 |
| 2011/04/06 | 55,000 | 55,100 | 54,200 | 54,800 | 54 |
| 2011/04/05 | 56,000 | 56,900 | 55,000 | 55,100 | 247 |
| 2011/04/04 | 58,600 | 58,600 | 55,700 | 57,800 | 209 |
| 2011/04/01 | 58,000 | 59,000 | 56,900 | 57,800 | 107 |
| 2011/03/31 | 58,500 | 58,500 | 55,900 | 57,000 | 130 |
| 2011/03/30 | 57,000 | 57,000 | 55,000 | 56,700 | 324 |
| 2011/03/29 | 58,000 | 60,000 | 56,300 | 56,900 | 818 |
| 2011/03/28 | 54,600 | 65,000 | 54,200 | 65,000 | 1,720 |
| 2011/03/25 | 56,300 | 56,300 | 54,000 | 55,000 | 77 |
| 2011/03/24 | 53,100 | 56,000 | 53,100 | 55,500 | 79 |
| 2011/03/23 | 57,500 | 57,900 | 52,000 | 54,000 | 349 |
| 2011/03/22 | 55,000 | 56,000 | 53,000 | 56,000 | 422 |
| 2011/03/18 | 49,950 | 53,500 | 49,000 | 52,000 | 316 |
| 2011/03/17 | 42,000 | 46,800 | 42,000 | 46,500 | 306 |
| 2011/03/16 | 41,400 | 49,800 | 41,400 | 46,850 | 495 |
| 2011/03/15 | 48,000 | 48,000 | 44,200 | 44,200 | 291 |
| 2011/03/14 | 54,200 | 55,500 | 54,200 | 54,200 | 577 |
| 2011/03/11 | 66,000 | 66,100 | 64,200 | 64,200 | 150 |
| 2011/03/10 | 66,800 | 68,500 | 66,000 | 66,800 | 212 |
| 2011/03/09 | 66,700 | 69,500 | 66,700 | 67,000 | 264 |
| 2011/03/08 | 67,500 | 67,600 | 66,100 | 67,000 | 122 |
| 2011/03/07 | 66,800 | 68,500 | 66,800 | 67,100 | 218 |
| 2011/03/04 | 67,200 | 67,500 | 66,300 | 66,500 | 130 |
| 2011/03/03 | 66,500 | 68,000 | 66,000 | 67,200 | 283 |
| 2011/03/02 | 66,500 | 67,300 | 66,000 | 66,400 | 104 |
| 2011/03/01 | 67,900 | 68,000 | 66,700 | 67,300 | 185 |
| 2011/02/28 | 65,300 | 68,500 | 65,300 | 67,500 | 304 |
| 2011/02/25 | 64,600 | 65,500 | 64,500 | 65,000 | 88 |
| 2011/02/24 | 65,200 | 66,000 | 64,600 | 64,700 | 146 |
| 2011/02/23 | 65,000 | 66,100 | 64,500 | 65,000 | 168 |
| 2011/02/22 | 66,300 | 66,700 | 64,700 | 65,100 | 195 |
| 2011/02/21 | 65,000 | 66,300 | 64,800 | 66,300 | 296 |
| 2011/02/18 | 65,100 | 65,500 | 64,100 | 64,300 | 215 |
| 2011/02/17 | 65,600 | 66,000 | 64,100 | 64,300 | 250 |
| 2011/02/16 | 66,900 | 66,900 | 65,200 | 66,000 | 135 |
| 2011/02/15 | 68,000 | 69,400 | 66,300 | 67,000 | 535 |
| 2011/02/14 | 66,100 | 67,300 | 66,000 | 67,000 | 149 |
| 2011/02/10 | 64,700 | 66,000 | 63,500 | 66,000 | 197 |
| 2011/02/09 | 65,500 | 65,600 | 64,300 | 65,200 | 74 |
| 2011/02/08 | 66,000 | 67,400 | 65,000 | 65,500 | 133 |
| 2011/02/07 | 64,000 | 66,900 | 63,600 | 66,300 | 153 |
| 2011/02/04 | 64,000 | 65,000 | 63,600 | 64,000 | 124 |
| 2011/02/03 | 63,300 | 65,000 | 63,300 | 64,000 | 154 |
| 2011/02/02 | 62,500 | 63,500 | 62,500 | 63,000 | 154 |
| 2011/02/01 | 62,600 | 62,800 | 61,600 | 62,000 | 112 |
| 2011/01/31 | 62,800 | 63,000 | 61,700 | 61,700 | 311 |
| 2011/01/28 | 64,000 | 64,000 | 62,600 | 63,100 | 134 |
| 2011/01/27 | 64,800 | 64,900 | 63,100 | 63,200 | 83 |
| 2011/01/26 | 64,700 | 65,000 | 63,300 | 64,900 | 70 |
| 2011/01/25 | 64,300 | 65,500 | 64,100 | 65,000 | 112 |
| 2011/01/24 | 62,100 | 64,800 | 62,100 | 64,500 | 304 |
| 2011/01/21 | 63,200 | 63,900 | 61,300 | 62,000 | 174 |
| 2011/01/20 | 65,100 | 65,200 | 63,100 | 64,200 | 133 |
| 2011/01/19 | 66,900 | 66,900 | 64,000 | 65,500 | 248 |
| 2011/01/18 | 67,900 | 70,900 | 67,000 | 67,000 | 631 |
| 2011/01/17 | 67,400 | 69,400 | 65,700 | 67,000 | 478 |
| 2011/01/14 | 62,000 | 69,500 | 62,000 | 65,800 | 480 |
| 2011/01/13 | 61,800 | 62,400 | 61,800 | 61,900 | 51 |
| 2011/01/12 | 61,200 | 61,700 | 61,000 | 61,500 | 107 |
| 2011/01/11 | 62,500 | 62,500 | 61,100 | 62,100 | 107 |
| 2011/01/07 | 63,500 | 63,700 | 61,700 | 62,500 | 69 |
| 2011/01/06 | 62,600 | 63,900 | 62,500 | 63,000 | 100 |
| 2011/01/05 | 62,300 | 63,000 | 62,000 | 62,500 | 34 |
| 2011/01/04 | 63,000 | 63,100 | 62,100 | 63,000 | 30 |