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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,161 | 1,168 | 1,154 | 1,162 | 3,100 |
| 2021/12/29 | 1,161 | 1,174 | 1,160 | 1,167 | 7,800 |
| 2021/12/28 | 1,160 | 1,175 | 1,160 | 1,170 | 11,700 |
| 2021/12/27 | 1,152 | 1,160 | 1,148 | 1,159 | 17,800 |
| 2021/12/24 | 1,169 | 1,169 | 1,151 | 1,152 | 11,300 |
| 2021/12/23 | 1,177 | 1,186 | 1,152 | 1,173 | 12,900 |
| 2021/12/22 | 1,175 | 1,177 | 1,150 | 1,174 | 14,500 |
| 2021/12/21 | 1,171 | 1,185 | 1,169 | 1,169 | 9,600 |
| 2021/12/20 | 1,173 | 1,205 | 1,166 | 1,183 | 33,200 |
| 2021/12/17 | 1,175 | 1,205 | 1,175 | 1,195 | 84,000 |
| 2021/12/16 | 1,147 | 1,154 | 1,147 | 1,154 | 3,800 |
| 2021/12/15 | 1,146 | 1,153 | 1,143 | 1,148 | 7,000 |
| 2021/12/14 | 1,148 | 1,148 | 1,138 | 1,146 | 2,800 |
| 2021/12/13 | 1,147 | 1,149 | 1,137 | 1,148 | 4,400 |
| 2021/12/10 | 1,129 | 1,147 | 1,129 | 1,147 | 7,100 |
| 2021/12/09 | 1,128 | 1,139 | 1,127 | 1,130 | 3,800 |
| 2021/12/08 | 1,139 | 1,139 | 1,128 | 1,128 | 5,000 |
| 2021/12/07 | 1,122 | 1,135 | 1,122 | 1,133 | 8,400 |
| 2021/12/06 | 1,111 | 1,120 | 1,110 | 1,120 | 5,500 |
| 2021/12/03 | 1,114 | 1,120 | 1,109 | 1,119 | 5,500 |
| 2021/12/02 | 1,109 | 1,118 | 1,100 | 1,106 | 7,900 |
| 2021/12/01 | 1,120 | 1,127 | 1,101 | 1,109 | 13,100 |
| 2021/11/30 | 1,106 | 1,134 | 1,106 | 1,109 | 7,600 |
| 2021/11/29 | 1,111 | 1,137 | 1,100 | 1,101 | 18,500 |
| 2021/11/26 | 1,126 | 1,134 | 1,109 | 1,112 | 21,400 |
| 2021/11/25 | 1,143 | 1,147 | 1,136 | 1,136 | 9,300 |
| 2021/11/24 | 1,158 | 1,158 | 1,143 | 1,143 | 5,500 |
| 2021/11/22 | 1,146 | 1,160 | 1,142 | 1,158 | 11,300 |
| 2021/11/19 | 1,150 | 1,155 | 1,146 | 1,153 | 6,000 |
| 2021/11/18 | 1,155 | 1,159 | 1,151 | 1,151 | 2,500 |
| 2021/11/17 | 1,152 | 1,157 | 1,150 | 1,157 | 4,200 |
| 2021/11/16 | 1,158 | 1,174 | 1,151 | 1,151 | 3,500 |
| 2021/11/15 | 1,168 | 1,176 | 1,156 | 1,163 | 4,800 |
| 2021/11/12 | 1,148 | 1,168 | 1,148 | 1,168 | 18,500 |
| 2021/11/11 | 1,147 | 1,148 | 1,140 | 1,141 | 8,600 |
| 2021/11/10 | 1,147 | 1,153 | 1,142 | 1,144 | 4,300 |
| 2021/11/09 | 1,156 | 1,166 | 1,146 | 1,150 | 14,800 |
| 2021/11/08 | 1,163 | 1,172 | 1,150 | 1,160 | 13,000 |
| 2021/11/05 | 1,179 | 1,179 | 1,168 | 1,168 | 6,900 |
| 2021/11/04 | 1,174 | 1,179 | 1,167 | 1,179 | 7,800 |
| 2021/11/02 | 1,171 | 1,177 | 1,164 | 1,165 | 4,300 |
| 2021/11/01 | 1,176 | 1,183 | 1,163 | 1,177 | 8,500 |
| 2021/10/29 | 1,165 | 1,175 | 1,156 | 1,164 | 6,700 |
| 2021/10/28 | 1,167 | 1,167 | 1,156 | 1,161 | 6,100 |
| 2021/10/27 | 1,168 | 1,173 | 1,161 | 1,162 | 1,900 |
| 2021/10/26 | 1,153 | 1,168 | 1,152 | 1,168 | 6,300 |
| 2021/10/25 | 1,157 | 1,162 | 1,152 | 1,153 | 3,300 |
| 2021/10/22 | 1,151 | 1,163 | 1,144 | 1,157 | 4,200 |
| 2021/10/21 | 1,156 | 1,163 | 1,150 | 1,151 | 6,700 |
| 2021/10/20 | 1,180 | 1,180 | 1,154 | 1,154 | 11,300 |
| 2021/10/19 | 1,175 | 1,181 | 1,163 | 1,179 | 2,900 |
| 2021/10/18 | 1,167 | 1,175 | 1,162 | 1,175 | 4,100 |
| 2021/10/15 | 1,164 | 1,177 | 1,164 | 1,167 | 7,200 |
| 2021/10/14 | 1,164 | 1,181 | 1,162 | 1,162 | 7,500 |
| 2021/10/13 | 1,159 | 1,196 | 1,158 | 1,168 | 23,100 |
| 2021/10/12 | 1,160 | 1,162 | 1,151 | 1,159 | 3,700 |
| 2021/10/11 | 1,155 | 1,164 | 1,146 | 1,159 | 15,100 |
| 2021/10/08 | 1,143 | 1,159 | 1,143 | 1,152 | 9,200 |
| 2021/10/07 | 1,141 | 1,154 | 1,135 | 1,140 | 13,700 |
| 2021/10/06 | 1,154 | 1,164 | 1,132 | 1,139 | 44,300 |
| 2021/10/05 | 1,161 | 1,167 | 1,138 | 1,143 | 47,400 |
| 2021/10/04 | 1,188 | 1,194 | 1,166 | 1,178 | 13,600 |
| 2021/10/01 | 1,190 | 1,191 | 1,170 | 1,188 | 16,600 |
| 2021/09/30 | 1,178 | 1,195 | 1,178 | 1,190 | 6,600 |
| 2021/09/29 | 1,169 | 1,191 | 1,169 | 1,175 | 12,200 |
| 2021/09/28 | 1,200 | 1,200 | 1,174 | 1,186 | 19,300 |
| 2021/09/27 | 1,210 | 1,214 | 1,191 | 1,199 | 28,800 |
| 2021/09/24 | 1,188 | 1,210 | 1,180 | 1,207 | 26,300 |
| 2021/09/22 | 1,162 | 1,180 | 1,162 | 1,165 | 19,800 |
| 2021/09/21 | 1,161 | 1,176 | 1,154 | 1,172 | 14,500 |
| 2021/09/17 | 1,170 | 1,190 | 1,170 | 1,180 | 10,200 |
| 2021/09/16 | 1,184 | 1,196 | 1,161 | 1,181 | 23,600 |
| 2021/09/15 | 1,194 | 1,194 | 1,174 | 1,186 | 13,900 |
| 2021/09/14 | 1,188 | 1,196 | 1,185 | 1,194 | 23,200 |
| 2021/09/13 | 1,163 | 1,208 | 1,163 | 1,197 | 41,500 |
| 2021/09/10 | 1,147 | 1,167 | 1,147 | 1,160 | 17,800 |
| 2021/09/09 | 1,157 | 1,158 | 1,145 | 1,145 | 20,100 |
| 2021/09/08 | 1,156 | 1,166 | 1,156 | 1,163 | 5,000 |
| 2021/09/07 | 1,167 | 1,175 | 1,151 | 1,156 | 20,400 |
| 2021/09/06 | 1,149 | 1,185 | 1,149 | 1,165 | 38,600 |
| 2021/09/03 | 1,124 | 1,142 | 1,121 | 1,141 | 11,500 |
| 2021/09/02 | 1,125 | 1,130 | 1,120 | 1,124 | 4,700 |
| 2021/09/01 | 1,129 | 1,129 | 1,119 | 1,123 | 3,800 |
| 2021/08/31 | 1,120 | 1,124 | 1,113 | 1,124 | 8,000 |
| 2021/08/30 | 1,131 | 1,131 | 1,112 | 1,115 | 13,000 |
| 2021/08/27 | 1,121 | 1,124 | 1,111 | 1,120 | 10,100 |
| 2021/08/26 | 1,114 | 1,123 | 1,110 | 1,117 | 9,400 |
| 2021/08/25 | 1,108 | 1,118 | 1,108 | 1,115 | 6,700 |
| 2021/08/24 | 1,110 | 1,127 | 1,103 | 1,107 | 13,600 |
| 2021/08/23 | 1,100 | 1,134 | 1,100 | 1,109 | 11,300 |
| 2021/08/20 | 1,136 | 1,136 | 1,100 | 1,104 | 25,300 |
| 2021/08/19 | 1,132 | 1,155 | 1,132 | 1,144 | 14,100 |
| 2021/08/18 | 1,121 | 1,142 | 1,115 | 1,137 | 10,800 |
| 2021/08/17 | 1,143 | 1,143 | 1,122 | 1,122 | 13,300 |
| 2021/08/16 | 1,150 | 1,152 | 1,136 | 1,144 | 17,900 |
| 2021/08/13 | 1,162 | 1,163 | 1,146 | 1,156 | 19,300 |
| 2021/08/12 | 1,168 | 1,168 | 1,153 | 1,168 | 10,700 |
| 2021/08/11 | 1,178 | 1,180 | 1,167 | 1,170 | 18,500 |
| 2021/08/10 | 1,188 | 1,188 | 1,170 | 1,178 | 28,900 |
| 2021/08/06 | 1,205 | 1,215 | 1,177 | 1,180 | 65,100 |
| 2021/08/05 | 1,210 | 1,252 | 1,207 | 1,233 | 52,900 |
| 2021/08/04 | 1,213 | 1,216 | 1,202 | 1,210 | 18,000 |
| 2021/08/03 | 1,203 | 1,212 | 1,203 | 1,212 | 4,400 |
| 2021/08/02 | 1,214 | 1,219 | 1,202 | 1,212 | 20,000 |
| 2021/07/30 | 1,226 | 1,226 | 1,201 | 1,207 | 14,900 |
| 2021/07/29 | 1,221 | 1,222 | 1,214 | 1,217 | 16,900 |
| 2021/07/28 | 1,240 | 1,252 | 1,213 | 1,225 | 92,900 |
| 2021/07/27 | 1,253 | 1,253 | 1,235 | 1,243 | 24,000 |
| 2021/07/26 | 1,254 | 1,268 | 1,250 | 1,261 | 33,300 |
| 2021/07/21 | 1,248 | 1,259 | 1,242 | 1,259 | 28,500 |
| 2021/07/20 | 1,239 | 1,251 | 1,233 | 1,251 | 22,700 |
| 2021/07/19 | 1,248 | 1,248 | 1,227 | 1,245 | 12,200 |
| 2021/07/16 | 1,244 | 1,250 | 1,232 | 1,249 | 13,900 |
| 2021/07/15 | 1,257 | 1,257 | 1,243 | 1,247 | 7,100 |
| 2021/07/14 | 1,240 | 1,257 | 1,240 | 1,257 | 13,000 |
| 2021/07/13 | 1,238 | 1,254 | 1,226 | 1,240 | 26,600 |
| 2021/07/12 | 1,236 | 1,236 | 1,224 | 1,225 | 6,600 |
| 2021/07/09 | 1,211 | 1,217 | 1,203 | 1,217 | 33,200 |
| 2021/07/08 | 1,229 | 1,230 | 1,217 | 1,219 | 17,100 |
| 2021/07/07 | 1,248 | 1,250 | 1,228 | 1,232 | 8,200 |
| 2021/07/06 | 1,241 | 1,251 | 1,231 | 1,251 | 17,200 |
| 2021/07/05 | 1,238 | 1,250 | 1,230 | 1,241 | 23,200 |
| 2021/07/02 | 1,229 | 1,234 | 1,222 | 1,234 | 6,500 |
| 2021/07/01 | 1,229 | 1,229 | 1,217 | 1,221 | 7,600 |
| 2021/06/30 | 1,231 | 1,231 | 1,200 | 1,229 | 20,400 |
| 2021/06/29 | 1,241 | 1,244 | 1,226 | 1,226 | 6,700 |
| 2021/06/28 | 1,238 | 1,250 | 1,231 | 1,241 | 17,200 |
| 2021/06/25 | 1,226 | 1,248 | 1,215 | 1,234 | 6,900 |
| 2021/06/24 | 1,225 | 1,227 | 1,218 | 1,227 | 6,200 |
| 2021/06/23 | 1,222 | 1,230 | 1,222 | 1,225 | 4,300 |
| 2021/06/22 | 1,213 | 1,233 | 1,213 | 1,229 | 2,900 |
| 2021/06/21 | 1,237 | 1,237 | 1,203 | 1,209 | 25,400 |
| 2021/06/18 | 1,248 | 1,253 | 1,238 | 1,241 | 10,100 |
| 2021/06/17 | 1,248 | 1,256 | 1,235 | 1,248 | 10,000 |
| 2021/06/16 | 1,248 | 1,251 | 1,242 | 1,242 | 13,800 |
| 2021/06/15 | 1,245 | 1,259 | 1,245 | 1,256 | 9,700 |
| 2021/06/14 | 1,249 | 1,250 | 1,240 | 1,249 | 10,600 |
| 2021/06/11 | 1,252 | 1,252 | 1,241 | 1,243 | 11,900 |
| 2021/06/10 | 1,253 | 1,253 | 1,238 | 1,246 | 14,300 |
| 2021/06/09 | 1,245 | 1,255 | 1,242 | 1,250 | 12,800 |
| 2021/06/08 | 1,240 | 1,249 | 1,237 | 1,245 | 9,600 |
| 2021/06/07 | 1,248 | 1,248 | 1,234 | 1,237 | 6,500 |
| 2021/06/04 | 1,252 | 1,252 | 1,227 | 1,231 | 17,600 |
| 2021/06/03 | 1,248 | 1,258 | 1,237 | 1,239 | 16,600 |
| 2021/06/02 | 1,238 | 1,239 | 1,226 | 1,235 | 13,300 |
| 2021/06/01 | 1,225 | 1,234 | 1,214 | 1,224 | 12,000 |
| 2021/05/31 | 1,213 | 1,225 | 1,213 | 1,215 | 8,500 |
| 2021/05/28 | 1,207 | 1,229 | 1,201 | 1,227 | 16,000 |
| 2021/05/27 | 1,198 | 1,205 | 1,198 | 1,204 | 10,800 |
| 2021/05/26 | 1,213 | 1,213 | 1,200 | 1,204 | 8,900 |
| 2021/05/25 | 1,219 | 1,219 | 1,206 | 1,208 | 5,300 |
| 2021/05/24 | 1,204 | 1,217 | 1,204 | 1,213 | 6,200 |
| 2021/05/21 | 1,205 | 1,215 | 1,204 | 1,204 | 9,400 |
| 2021/05/20 | 1,200 | 1,212 | 1,200 | 1,208 | 9,700 |
| 2021/05/19 | 1,210 | 1,215 | 1,205 | 1,205 | 8,400 |
| 2021/05/18 | 1,204 | 1,216 | 1,204 | 1,210 | 5,400 |
| 2021/05/17 | 1,224 | 1,225 | 1,201 | 1,209 | 23,500 |
| 2021/05/14 | 1,201 | 1,229 | 1,199 | 1,224 | 13,100 |
| 2021/05/13 | 1,204 | 1,216 | 1,192 | 1,196 | 34,900 |
| 2021/05/12 | 1,236 | 1,240 | 1,191 | 1,222 | 46,700 |
| 2021/05/11 | 1,261 | 1,282 | 1,243 | 1,248 | 80,200 |
| 2021/05/10 | 1,192 | 1,213 | 1,192 | 1,207 | 22,900 |
| 2021/05/07 | 1,195 | 1,212 | 1,195 | 1,210 | 12,000 |
| 2021/05/06 | 1,200 | 1,213 | 1,195 | 1,195 | 11,200 |
| 2021/04/30 | 1,195 | 1,205 | 1,190 | 1,190 | 18,600 |
| 2021/04/28 | 1,212 | 1,212 | 1,195 | 1,195 | 11,800 |
| 2021/04/27 | 1,196 | 1,213 | 1,194 | 1,201 | 14,400 |
| 2021/04/26 | 1,208 | 1,216 | 1,202 | 1,208 | 9,900 |
| 2021/04/23 | 1,225 | 1,225 | 1,205 | 1,217 | 14,400 |
| 2021/04/22 | 1,234 | 1,240 | 1,221 | 1,221 | 9,300 |
| 2021/04/21 | 1,250 | 1,250 | 1,212 | 1,223 | 28,900 |
| 2021/04/20 | 1,247 | 1,264 | 1,237 | 1,251 | 41,000 |
| 2021/04/19 | 1,226 | 1,235 | 1,223 | 1,225 | 11,300 |
| 2021/04/16 | 1,243 | 1,244 | 1,225 | 1,229 | 11,800 |
| 2021/04/15 | 1,245 | 1,256 | 1,241 | 1,242 | 9,700 |
| 2021/04/14 | 1,243 | 1,255 | 1,240 | 1,245 | 14,400 |
| 2021/04/13 | 1,242 | 1,252 | 1,234 | 1,236 | 14,800 |
| 2021/04/12 | 1,256 | 1,264 | 1,243 | 1,245 | 8,700 |
| 2021/04/09 | 1,245 | 1,267 | 1,243 | 1,251 | 10,900 |
| 2021/04/08 | 1,254 | 1,264 | 1,241 | 1,242 | 20,700 |
| 2021/04/07 | 1,265 | 1,266 | 1,252 | 1,261 | 13,400 |
| 2021/04/06 | 1,297 | 1,297 | 1,262 | 1,266 | 10,600 |
| 2021/04/05 | 1,286 | 1,294 | 1,275 | 1,275 | 16,200 |
| 2021/04/02 | 1,303 | 1,303 | 1,280 | 1,286 | 22,600 |
| 2021/04/01 | 1,260 | 1,305 | 1,260 | 1,303 | 42,500 |
| 2021/03/31 | 1,269 | 1,278 | 1,257 | 1,258 | 31,500 |
| 2021/03/30 | 1,283 | 1,283 | 1,269 | 1,276 | 15,300 |
| 2021/03/29 | 1,310 | 1,310 | 1,262 | 1,276 | 27,500 |
| 2021/03/26 | 1,287 | 1,295 | 1,266 | 1,294 | 28,500 |
| 2021/03/25 | 1,268 | 1,280 | 1,242 | 1,261 | 24,400 |
| 2021/03/24 | 1,290 | 1,300 | 1,243 | 1,266 | 55,400 |
| 2021/03/23 | 1,349 | 1,349 | 1,302 | 1,302 | 55,400 |
| 2021/03/22 | 1,325 | 1,350 | 1,312 | 1,346 | 118,400 |
| 2021/03/19 | 1,278 | 1,325 | 1,270 | 1,309 | 113,400 |
| 2021/03/18 | 1,298 | 1,298 | 1,253 | 1,277 | 137,300 |
| 2021/03/17 | 1,193 | 1,207 | 1,193 | 1,199 | 11,500 |
| 2021/03/16 | 1,200 | 1,200 | 1,182 | 1,191 | 10,300 |
| 2021/03/15 | 1,197 | 1,207 | 1,192 | 1,197 | 13,900 |
| 2021/03/12 | 1,173 | 1,191 | 1,173 | 1,189 | 10,600 |
| 2021/03/11 | 1,160 | 1,184 | 1,160 | 1,171 | 12,000 |
| 2021/03/10 | 1,185 | 1,185 | 1,166 | 1,168 | 8,300 |
| 2021/03/09 | 1,170 | 1,185 | 1,165 | 1,185 | 5,800 |
| 2021/03/08 | 1,171 | 1,177 | 1,165 | 1,165 | 14,500 |
| 2021/03/05 | 1,150 | 1,161 | 1,126 | 1,161 | 28,000 |
| 2021/03/04 | 1,180 | 1,180 | 1,146 | 1,153 | 29,100 |
| 2021/03/03 | 1,165 | 1,175 | 1,165 | 1,168 | 5,900 |
| 2021/03/02 | 1,203 | 1,204 | 1,173 | 1,174 | 24,800 |
| 2021/03/01 | 1,185 | 1,199 | 1,162 | 1,199 | 16,500 |
| 2021/02/26 | 1,175 | 1,175 | 1,159 | 1,165 | 36,300 |
| 2021/02/25 | 1,202 | 1,202 | 1,180 | 1,180 | 8,600 |
| 2021/02/24 | 1,205 | 1,205 | 1,174 | 1,174 | 23,900 |
| 2021/02/22 | 1,200 | 1,229 | 1,198 | 1,207 | 30,700 |
| 2021/02/19 | 1,201 | 1,215 | 1,160 | 1,181 | 75,000 |
| 2021/02/18 | 1,213 | 1,217 | 1,199 | 1,205 | 20,100 |
| 2021/02/17 | 1,200 | 1,211 | 1,199 | 1,202 | 22,700 |
| 2021/02/16 | 1,231 | 1,231 | 1,194 | 1,204 | 78,700 |
| 2021/02/15 | 1,249 | 1,263 | 1,235 | 1,240 | 108,500 |
| 2021/02/12 | 1,288 | 1,340 | 1,284 | 1,330 | 126,700 |
| 2021/02/10 | 1,255 | 1,267 | 1,242 | 1,267 | 26,400 |
| 2021/02/09 | 1,257 | 1,257 | 1,244 | 1,249 | 13,900 |
| 2021/02/08 | 1,259 | 1,261 | 1,240 | 1,245 | 26,700 |
| 2021/02/05 | 1,257 | 1,259 | 1,249 | 1,254 | 21,800 |
| 2021/02/04 | 1,261 | 1,261 | 1,247 | 1,258 | 10,400 |
| 2021/02/03 | 1,259 | 1,269 | 1,253 | 1,260 | 6,300 |
| 2021/02/02 | 1,250 | 1,266 | 1,245 | 1,259 | 10,200 |
| 2021/02/01 | 1,237 | 1,258 | 1,237 | 1,253 | 35,700 |
| 2021/01/29 | 1,260 | 1,267 | 1,235 | 1,250 | 50,100 |
| 2021/01/28 | 1,256 | 1,267 | 1,243 | 1,247 | 53,000 |
| 2021/01/27 | 1,284 | 1,291 | 1,278 | 1,283 | 19,500 |
| 2021/01/26 | 1,298 | 1,301 | 1,280 | 1,285 | 30,700 |
| 2021/01/25 | 1,261 | 1,315 | 1,255 | 1,314 | 126,700 |
| 2021/01/22 | 1,238 | 1,259 | 1,238 | 1,242 | 31,400 |
| 2021/01/21 | 1,233 | 1,250 | 1,228 | 1,250 | 21,000 |
| 2021/01/20 | 1,244 | 1,244 | 1,217 | 1,224 | 26,300 |
| 2021/01/19 | 1,235 | 1,248 | 1,233 | 1,245 | 31,300 |
| 2021/01/18 | 1,230 | 1,247 | 1,226 | 1,234 | 37,500 |
| 2021/01/15 | 1,231 | 1,241 | 1,226 | 1,235 | 24,300 |
| 2021/01/14 | 1,264 | 1,264 | 1,230 | 1,230 | 33,200 |
| 2021/01/13 | 1,247 | 1,263 | 1,243 | 1,257 | 47,400 |
| 2021/01/12 | 1,226 | 1,255 | 1,226 | 1,241 | 53,300 |
| 2021/01/08 | 1,209 | 1,244 | 1,208 | 1,226 | 39,900 |
| 2021/01/07 | 1,204 | 1,210 | 1,201 | 1,209 | 20,100 |
| 2021/01/06 | 1,207 | 1,211 | 1,201 | 1,204 | 17,700 |
| 2021/01/05 | 1,201 | 1,224 | 1,198 | 1,204 | 17,700 |
| 2021/01/04 | 1,240 | 1,240 | 1,205 | 1,217 | 27,300 |