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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,071 | 1,078 | 1,070 | 1,073 | 3,400 |
| 2015/12/29 | 1,064 | 1,069 | 1,047 | 1,067 | 5,300 |
| 2015/12/28 | 1,052 | 1,090 | 1,049 | 1,064 | 6,400 |
| 2015/12/25 | 1,050 | 1,050 | 1,028 | 1,040 | 29,100 |
| 2015/12/24 | 1,081 | 1,111 | 1,062 | 1,062 | 28,600 |
| 2015/12/22 | 1,121 | 1,128 | 1,106 | 1,108 | 10,800 |
| 2015/12/21 | 1,100 | 1,125 | 1,097 | 1,107 | 19,100 |
| 2015/12/18 | 1,166 | 1,174 | 1,156 | 1,156 | 11,300 |
| 2015/12/17 | 1,160 | 1,179 | 1,155 | 1,157 | 14,800 |
| 2015/12/16 | 1,170 | 1,173 | 1,150 | 1,155 | 7,100 |
| 2015/12/15 | 1,170 | 1,170 | 1,140 | 1,160 | 20,900 |
| 2015/12/14 | 1,130 | 1,158 | 1,120 | 1,158 | 5,600 |
| 2015/12/11 | 1,171 | 1,171 | 1,150 | 1,158 | 7,300 |
| 2015/12/10 | 1,114 | 1,159 | 1,112 | 1,140 | 10,100 |
| 2015/12/09 | 1,132 | 1,148 | 1,128 | 1,130 | 9,600 |
| 2015/12/08 | 1,200 | 1,200 | 1,161 | 1,162 | 11,700 |
| 2015/12/07 | 1,196 | 1,208 | 1,196 | 1,200 | 3,700 |
| 2015/12/04 | 1,198 | 1,199 | 1,186 | 1,194 | 6,800 |
| 2015/12/03 | 1,210 | 1,221 | 1,186 | 1,199 | 22,000 |
| 2015/12/02 | 1,153 | 1,248 | 1,153 | 1,215 | 58,600 |
| 2015/12/01 | 1,131 | 1,155 | 1,131 | 1,142 | 23,900 |
| 2015/11/30 | 1,093 | 1,125 | 1,092 | 1,120 | 36,100 |
| 2015/11/27 | 1,062 | 1,080 | 1,062 | 1,070 | 12,800 |
| 2015/11/26 | 1,056 | 1,074 | 1,055 | 1,059 | 9,700 |
| 2015/11/25 | 1,055 | 1,084 | 1,048 | 1,049 | 12,800 |
| 2015/11/24 | 1,053 | 1,055 | 1,044 | 1,054 | 10,400 |
| 2015/11/20 | 1,045 | 1,052 | 1,045 | 1,047 | 4,000 |
| 2015/11/19 | 1,020 | 1,068 | 1,020 | 1,050 | 14,600 |
| 2015/11/18 | 1,021 | 1,037 | 1,020 | 1,028 | 6,500 |
| 2015/11/17 | 1,027 | 1,030 | 1,018 | 1,020 | 7,300 |
| 2015/11/16 | 1,027 | 1,027 | 1,011 | 1,018 | 6,600 |
| 2015/11/13 | 1,037 | 1,039 | 1,024 | 1,030 | 4,200 |
| 2015/11/12 | 1,042 | 1,049 | 1,039 | 1,039 | 4,500 |
| 2015/11/11 | 1,042 | 1,058 | 1,042 | 1,058 | 4,100 |
| 2015/11/10 | 1,042 | 1,045 | 1,034 | 1,042 | 9,500 |
| 2015/11/09 | 1,051 | 1,052 | 1,048 | 1,049 | 3,200 |
| 2015/11/06 | 1,055 | 1,065 | 1,050 | 1,050 | 8,100 |
| 2015/11/05 | 1,061 | 1,065 | 1,056 | 1,059 | 5,200 |
| 2015/11/04 | 1,083 | 1,083 | 1,060 | 1,065 | 3,500 |
| 2015/11/02 | 1,090 | 1,090 | 1,068 | 1,070 | 3,800 |
| 2015/10/30 | 1,086 | 1,086 | 1,075 | 1,077 | 4,600 |
| 2015/10/29 | 1,087 | 1,090 | 1,078 | 1,081 | 4,100 |
| 2015/10/28 | 1,100 | 1,100 | 1,087 | 1,087 | 2,100 |
| 2015/10/27 | 1,099 | 1,099 | 1,088 | 1,088 | 1,800 |
| 2015/10/26 | 1,081 | 1,096 | 1,081 | 1,094 | 4,300 |
| 2015/10/23 | 1,088 | 1,090 | 1,076 | 1,079 | 5,200 |
| 2015/10/22 | 1,075 | 1,080 | 1,074 | 1,076 | 4,500 |
| 2015/10/21 | 1,080 | 1,085 | 1,075 | 1,078 | 2,500 |
| 2015/10/20 | 1,080 | 1,084 | 1,077 | 1,080 | 6,200 |
| 2015/10/19 | 1,095 | 1,098 | 1,082 | 1,082 | 4,700 |
| 2015/10/16 | 1,100 | 1,100 | 1,086 | 1,090 | 3,100 |
| 2015/10/15 | 1,090 | 1,092 | 1,079 | 1,092 | 2,600 |
| 2015/10/14 | 1,107 | 1,116 | 1,097 | 1,097 | 6,100 |
| 2015/10/13 | 1,135 | 1,135 | 1,093 | 1,112 | 14,600 |
| 2015/10/09 | 1,101 | 1,121 | 1,101 | 1,105 | 6,500 |
| 2015/10/08 | 1,132 | 1,133 | 1,104 | 1,110 | 13,700 |
| 2015/10/07 | 1,135 | 1,154 | 1,121 | 1,134 | 20,700 |
| 2015/10/06 | 1,280 | 1,290 | 1,140 | 1,177 | 77,000 |
| 2015/10/05 | 1,180 | 1,227 | 1,150 | 1,195 | 42,100 |
| 2015/10/02 | 1,132 | 1,168 | 1,130 | 1,160 | 9,600 |
| 2015/10/01 | 1,143 | 1,144 | 1,118 | 1,132 | 6,000 |
| 2015/09/30 | 1,120 | 1,127 | 1,114 | 1,123 | 4,800 |
| 2015/09/29 | 1,144 | 1,144 | 1,100 | 1,101 | 12,700 |
| 2015/09/28 | 1,155 | 1,155 | 1,130 | 1,142 | 12,400 |
| 2015/09/25 | 1,108 | 1,161 | 1,090 | 1,125 | 21,600 |
| 2015/09/24 | 1,136 | 1,140 | 1,072 | 1,078 | 19,700 |
| 2015/09/18 | 1,148 | 1,150 | 1,111 | 1,126 | 10,700 |
| 2015/09/17 | 1,188 | 1,188 | 1,122 | 1,150 | 16,800 |
| 2015/09/16 | 1,230 | 1,231 | 1,146 | 1,158 | 77,100 |
| 2015/09/15 | 1,199 | 1,379 | 1,155 | 1,268 | 342,700 |
| 2015/09/14 | 1,086 | 1,095 | 1,079 | 1,079 | 3,600 |
| 2015/09/11 | 1,074 | 1,110 | 1,074 | 1,091 | 10,100 |
| 2015/09/10 | 1,089 | 1,095 | 1,061 | 1,081 | 7,000 |
| 2015/09/09 | 1,100 | 1,108 | 1,082 | 1,108 | 6,000 |
| 2015/09/08 | 1,069 | 1,081 | 1,055 | 1,055 | 2,900 |
| 2015/09/07 | 1,045 | 1,080 | 1,023 | 1,064 | 4,000 |
| 2015/09/04 | 1,170 | 1,170 | 1,085 | 1,090 | 4,300 |
| 2015/09/03 | 1,144 | 1,158 | 1,136 | 1,136 | 2,800 |
| 2015/09/02 | 1,145 | 1,145 | 1,100 | 1,125 | 6,200 |
| 2015/09/01 | 1,222 | 1,222 | 1,166 | 1,170 | 7,100 |
| 2015/08/31 | 1,145 | 1,200 | 1,131 | 1,200 | 13,700 |
| 2015/08/28 | 1,094 | 1,129 | 1,092 | 1,127 | 9,200 |
| 2015/08/27 | 1,083 | 1,138 | 1,083 | 1,113 | 12,300 |
| 2015/08/26 | 1,010 | 1,096 | 1,010 | 1,082 | 12,000 |
| 2015/08/25 | 950 | 1,100 | 930 | 1,005 | 37,100 |
| 2015/08/24 | 1,157 | 1,196 | 1,089 | 1,100 | 23,200 |
| 2015/08/21 | 1,250 | 1,250 | 1,230 | 1,230 | 17,300 |
| 2015/08/20 | 1,281 | 1,281 | 1,254 | 1,254 | 4,400 |
| 2015/08/19 | 1,276 | 1,280 | 1,268 | 1,269 | 5,400 |
| 2015/08/18 | 1,271 | 1,285 | 1,270 | 1,285 | 4,000 |
| 2015/08/17 | 1,298 | 1,298 | 1,275 | 1,286 | 1,800 |
| 2015/08/14 | 1,272 | 1,289 | 1,271 | 1,289 | 4,100 |
| 2015/08/13 | 1,270 | 1,292 | 1,270 | 1,291 | 4,500 |
| 2015/08/12 | 1,300 | 1,300 | 1,278 | 1,279 | 6,200 |
| 2015/08/11 | 1,336 | 1,336 | 1,302 | 1,316 | 14,800 |
| 2015/08/10 | 1,280 | 1,290 | 1,275 | 1,276 | 5,000 |
| 2015/08/07 | 1,287 | 1,289 | 1,274 | 1,289 | 4,700 |
| 2015/08/06 | 1,279 | 1,290 | 1,275 | 1,279 | 5,000 |
| 2015/08/05 | 1,281 | 1,291 | 1,278 | 1,278 | 3,700 |
| 2015/08/04 | 1,280 | 1,285 | 1,276 | 1,277 | 2,000 |
| 2015/08/03 | 1,300 | 1,300 | 1,278 | 1,280 | 3,300 |
| 2015/07/31 | 1,274 | 1,284 | 1,274 | 1,280 | 3,400 |
| 2015/07/30 | 1,289 | 1,292 | 1,274 | 1,274 | 4,000 |
| 2015/07/29 | 1,287 | 1,287 | 1,281 | 1,281 | 3,700 |
| 2015/07/28 | 1,300 | 1,300 | 1,275 | 1,287 | 6,100 |
| 2015/07/27 | 1,310 | 1,315 | 1,308 | 1,308 | 4,300 |
| 2015/07/24 | 1,308 | 1,315 | 1,308 | 1,310 | 4,900 |
| 2015/07/23 | 1,311 | 1,323 | 1,310 | 1,315 | 5,700 |
| 2015/07/22 | 1,310 | 1,320 | 1,307 | 1,310 | 7,100 |
| 2015/07/21 | 1,341 | 1,341 | 1,317 | 1,322 | 5,700 |
| 2015/07/17 | 1,322 | 1,322 | 1,304 | 1,311 | 6,800 |
| 2015/07/16 | 1,321 | 1,329 | 1,297 | 1,329 | 4,700 |
| 2015/07/15 | 1,300 | 1,322 | 1,288 | 1,322 | 16,600 |
| 2015/07/14 | 1,269 | 1,298 | 1,268 | 1,286 | 14,200 |
| 2015/07/13 | 1,289 | 1,289 | 1,251 | 1,261 | 13,500 |
| 2015/07/10 | 1,275 | 1,289 | 1,247 | 1,259 | 17,600 |
| 2015/07/09 | 1,290 | 1,294 | 1,223 | 1,272 | 32,800 |
| 2015/07/08 | 1,387 | 1,387 | 1,310 | 1,326 | 17,700 |
| 2015/07/07 | 1,376 | 1,391 | 1,376 | 1,376 | 4,300 |
| 2015/07/06 | 1,381 | 1,388 | 1,376 | 1,376 | 6,900 |
| 2015/07/03 | 1,405 | 1,405 | 1,386 | 1,392 | 5,800 |
| 2015/07/02 | 1,433 | 1,433 | 1,401 | 1,405 | 6,700 |
| 2015/07/01 | 1,410 | 1,418 | 1,395 | 1,418 | 9,000 |
| 2015/06/30 | 1,386 | 1,399 | 1,386 | 1,390 | 5,000 |
| 2015/06/29 | 1,385 | 1,490 | 1,371 | 1,395 | 40,500 |
| 2015/06/26 | 1,402 | 1,415 | 1,399 | 1,405 | 7,000 |
| 2015/06/25 | 1,400 | 1,406 | 1,399 | 1,401 | 10,900 |
| 2015/06/24 | 1,407 | 1,415 | 1,404 | 1,409 | 4,700 |
| 2015/06/23 | 1,403 | 1,420 | 1,403 | 1,404 | 5,400 |
| 2015/06/22 | 1,412 | 1,419 | 1,401 | 1,401 | 6,900 |
| 2015/06/19 | 1,400 | 1,413 | 1,400 | 1,410 | 6,200 |
| 2015/06/18 | 1,403 | 1,408 | 1,396 | 1,398 | 11,300 |
| 2015/06/17 | 1,414 | 1,415 | 1,401 | 1,401 | 6,400 |
| 2015/06/16 | 1,444 | 1,445 | 1,401 | 1,403 | 18,100 |
| 2015/06/15 | 1,440 | 1,460 | 1,437 | 1,443 | 15,800 |
| 2015/06/12 | 1,418 | 1,445 | 1,411 | 1,440 | 17,000 |
| 2015/06/11 | 1,427 | 1,428 | 1,409 | 1,412 | 5,900 |
| 2015/06/10 | 1,405 | 1,430 | 1,403 | 1,408 | 7,600 |
| 2015/06/09 | 1,406 | 1,413 | 1,402 | 1,405 | 5,700 |
| 2015/06/08 | 1,418 | 1,418 | 1,402 | 1,406 | 8,600 |
| 2015/06/05 | 1,486 | 1,496 | 1,410 | 1,419 | 46,700 |
| 2015/06/04 | 1,405 | 1,429 | 1,403 | 1,414 | 8,700 |
| 2015/06/03 | 1,398 | 1,430 | 1,398 | 1,405 | 9,900 |
| 2015/06/02 | 1,395 | 1,424 | 1,395 | 1,400 | 5,600 |
| 2015/06/01 | 1,411 | 1,419 | 1,396 | 1,400 | 18,800 |
| 2015/05/29 | 1,420 | 1,425 | 1,405 | 1,410 | 9,200 |
| 2015/05/28 | 1,430 | 1,435 | 1,411 | 1,419 | 12,300 |
| 2015/05/27 | 1,439 | 1,439 | 1,414 | 1,428 | 11,900 |
| 2015/05/26 | 1,485 | 1,486 | 1,443 | 1,443 | 28,100 |
| 2015/05/25 | 1,436 | 1,530 | 1,436 | 1,520 | 76,800 |
| 2015/05/22 | 1,428 | 1,438 | 1,412 | 1,425 | 16,800 |
| 2015/05/21 | 1,408 | 1,423 | 1,397 | 1,409 | 21,400 |
| 2015/05/20 | 1,419 | 1,419 | 1,394 | 1,398 | 12,300 |
| 2015/05/19 | 1,390 | 1,418 | 1,390 | 1,406 | 15,800 |
| 2015/05/18 | 1,389 | 1,393 | 1,388 | 1,390 | 5,200 |
| 2015/05/15 | 1,394 | 1,409 | 1,391 | 1,395 | 7,600 |
| 2015/05/14 | 1,396 | 1,401 | 1,391 | 1,396 | 7,000 |
| 2015/05/13 | 1,400 | 1,409 | 1,393 | 1,400 | 10,100 |
| 2015/05/12 | 1,403 | 1,404 | 1,395 | 1,395 | 4,400 |
| 2015/05/11 | 1,407 | 1,409 | 1,401 | 1,401 | 6,000 |
| 2015/05/08 | 1,391 | 1,405 | 1,391 | 1,404 | 7,100 |
| 2015/05/07 | 1,393 | 1,400 | 1,384 | 1,397 | 6,000 |
| 2015/05/01 | 1,396 | 1,396 | 1,385 | 1,393 | 11,000 |
| 2015/04/30 | 1,391 | 1,399 | 1,391 | 1,393 | 5,200 |
| 2015/04/28 | 1,398 | 1,398 | 1,391 | 1,395 | 3,600 |
| 2015/04/27 | 1,400 | 1,401 | 1,392 | 1,392 | 10,400 |
| 2015/04/24 | 1,398 | 1,410 | 1,393 | 1,403 | 8,400 |
| 2015/04/23 | 1,400 | 1,410 | 1,398 | 1,401 | 9,000 |
| 2015/04/22 | 1,396 | 1,404 | 1,394 | 1,400 | 8,200 |
| 2015/04/21 | 1,401 | 1,409 | 1,396 | 1,396 | 12,900 |
| 2015/04/20 | 1,402 | 1,413 | 1,401 | 1,401 | 9,400 |
| 2015/04/17 | 1,418 | 1,418 | 1,402 | 1,403 | 9,900 |
| 2015/04/16 | 1,404 | 1,418 | 1,401 | 1,418 | 8,700 |
| 2015/04/15 | 1,410 | 1,418 | 1,402 | 1,404 | 10,800 |
| 2015/04/14 | 1,412 | 1,428 | 1,409 | 1,418 | 11,500 |
| 2015/04/13 | 1,409 | 1,414 | 1,400 | 1,412 | 7,600 |
| 2015/04/10 | 1,425 | 1,425 | 1,409 | 1,409 | 7,000 |
| 2015/04/09 | 1,414 | 1,437 | 1,411 | 1,430 | 12,400 |
| 2015/04/08 | 1,406 | 1,414 | 1,401 | 1,414 | 8,500 |
| 2015/04/07 | 1,401 | 1,406 | 1,396 | 1,406 | 14,700 |
| 2015/04/06 | 1,400 | 1,409 | 1,396 | 1,401 | 8,800 |
| 2015/04/03 | 1,420 | 1,420 | 1,410 | 1,410 | 10,600 |
| 2015/04/02 | 1,432 | 1,442 | 1,421 | 1,429 | 5,800 |
| 2015/04/01 | 1,447 | 1,450 | 1,432 | 1,432 | 7,800 |
| 2015/03/31 | 1,432 | 1,451 | 1,432 | 1,450 | 10,100 |
| 2015/03/30 | 1,420 | 1,448 | 1,420 | 1,431 | 6,000 |
| 2015/03/27 | 1,450 | 1,450 | 1,404 | 1,418 | 9,500 |
| 2015/03/26 | 1,466 | 1,466 | 1,430 | 1,430 | 14,600 |
| 2015/03/25 | 1,450 | 1,455 | 1,437 | 1,445 | 7,200 |
| 2015/03/24 | 1,441 | 1,447 | 1,430 | 1,436 | 8,500 |
| 2015/03/23 | 1,437 | 1,446 | 1,432 | 1,432 | 15,500 |
| 2015/03/20 | 1,425 | 1,452 | 1,425 | 1,436 | 10,400 |
| 2015/03/19 | 1,438 | 1,455 | 1,430 | 1,434 | 9,000 |
| 2015/03/18 | 1,452 | 1,470 | 1,450 | 1,455 | 9,600 |
| 2015/03/17 | 1,466 | 1,466 | 1,455 | 1,458 | 10,100 |
| 2015/03/16 | 1,473 | 1,480 | 1,465 | 1,466 | 10,600 |
| 2015/03/13 | 1,461 | 1,480 | 1,460 | 1,473 | 14,100 |
| 2015/03/12 | 1,478 | 1,519 | 1,461 | 1,461 | 19,100 |
| 2015/03/11 | 1,485 | 1,486 | 1,475 | 1,478 | 8,100 |
| 2015/03/10 | 1,498 | 1,500 | 1,493 | 1,493 | 8,400 |
| 2015/03/09 | 1,492 | 1,505 | 1,492 | 1,498 | 13,500 |
| 2015/03/06 | 1,502 | 1,502 | 1,491 | 1,492 | 6,800 |
| 2015/03/05 | 1,504 | 1,505 | 1,479 | 1,502 | 10,700 |
| 2015/03/04 | 1,470 | 1,514 | 1,460 | 1,505 | 11,400 |
| 2015/03/03 | 1,483 | 1,514 | 1,470 | 1,471 | 7,600 |
| 2015/03/02 | 1,513 | 1,513 | 1,471 | 1,483 | 17,200 |
| 2015/02/27 | 1,486 | 1,499 | 1,456 | 1,459 | 10,300 |
| 2015/02/26 | 1,476 | 1,520 | 1,459 | 1,499 | 18,500 |
| 2015/02/25 | 1,448 | 1,467 | 1,448 | 1,459 | 10,900 |
| 2015/02/24 | 1,420 | 1,453 | 1,418 | 1,440 | 8,000 |
| 2015/02/23 | 1,411 | 1,448 | 1,411 | 1,429 | 12,300 |
| 2015/02/20 | 1,408 | 1,410 | 1,397 | 1,410 | 4,500 |
| 2015/02/19 | 1,392 | 1,403 | 1,392 | 1,402 | 6,500 |
| 2015/02/18 | 1,397 | 1,404 | 1,396 | 1,400 | 4,000 |
| 2015/02/17 | 1,396 | 1,410 | 1,392 | 1,395 | 4,900 |
| 2015/02/16 | 1,400 | 1,406 | 1,395 | 1,398 | 6,500 |
| 2015/02/13 | 1,417 | 1,417 | 1,400 | 1,405 | 6,300 |
| 2015/02/12 | 1,414 | 1,427 | 1,410 | 1,419 | 1,900 |
| 2015/02/10 | 1,420 | 1,420 | 1,400 | 1,408 | 4,300 |
| 2015/02/09 | 1,409 | 1,423 | 1,400 | 1,420 | 4,500 |
| 2015/02/06 | 1,410 | 1,410 | 1,400 | 1,402 | 3,400 |
| 2015/02/05 | 1,420 | 1,420 | 1,398 | 1,401 | 2,300 |
| 2015/02/04 | 1,398 | 1,420 | 1,397 | 1,400 | 4,700 |
| 2015/02/03 | 1,430 | 1,430 | 1,400 | 1,402 | 8,400 |
| 2015/02/02 | 1,448 | 1,448 | 1,421 | 1,433 | 2,200 |
| 2015/01/30 | 1,430 | 1,448 | 1,428 | 1,436 | 3,500 |
| 2015/01/29 | 1,443 | 1,449 | 1,430 | 1,430 | 5,400 |
| 2015/01/28 | 1,435 | 1,451 | 1,435 | 1,443 | 4,100 |
| 2015/01/27 | 1,450 | 1,451 | 1,420 | 1,434 | 19,500 |
| 2015/01/26 | 1,500 | 1,500 | 1,450 | 1,473 | 15,300 |
| 2015/01/23 | 1,697 | 1,697 | 1,500 | 1,500 | 117,000 |
| 2015/01/22 | 1,502 | 1,502 | 1,467 | 1,467 | 2,800 |
| 2015/01/21 | 1,497 | 1,497 | 1,470 | 1,495 | 3,900 |
| 2015/01/20 | 1,479 | 1,503 | 1,441 | 1,468 | 23,700 |
| 2015/01/19 | 1,435 | 1,461 | 1,422 | 1,426 | 3,100 |
| 2015/01/16 | 1,434 | 1,520 | 1,412 | 1,439 | 25,200 |
| 2015/01/15 | 1,479 | 1,479 | 1,405 | 1,420 | 22,900 |
| 2015/01/14 | 1,453 | 1,497 | 1,450 | 1,485 | 9,800 |
| 2015/01/13 | 1,471 | 1,480 | 1,461 | 1,467 | 3,200 |
| 2015/01/09 | 1,533 | 1,533 | 1,471 | 1,471 | 16,900 |
| 2015/01/08 | 1,490 | 1,530 | 1,490 | 1,527 | 7,600 |
| 2015/01/07 | 1,471 | 1,495 | 1,451 | 1,492 | 5,800 |
| 2015/01/06 | 1,525 | 1,525 | 1,478 | 1,501 | 12,200 |
| 2015/01/05 | 1,543 | 1,543 | 1,493 | 1,525 | 7,700 |