3349 (株)コスモス薬品の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,700	2,700	2,660	2,700	3,200	337.50
2004-12-29	2,700	2,700	2,680	2,700	9,600	337.50
2004-12-28	2,700	2,700	2,680	2,695	5,600	336.88
2004-12-27	2,680	2,700	2,680	2,680	4,300	335
2004-12-24	2,745	2,770	2,675	2,675	36,600	334.38
2004-12-22	2,780	2,790	2,700	2,705	5,500	338.13
2004-12-21	2,700	2,710	2,695	2,700	2,700	337.50
2004-12-20	2,710	2,710	2,650	2,650	9,600	331.25
2004-12-17	2,660	2,710	2,650	2,710	2,300	338.75
2004-12-16	2,650	2,680	2,630	2,660	9,500	332.50
2004-12-15	2,780	2,780	2,635	2,650	4,600	331.25
2004-12-14	2,670	2,800	2,670	2,785	19,700	348.13
2004-12-13	2,640	2,675	2,640	2,650	12,700	331.25
2004-12-10	2,640	2,655	2,600	2,630	17,600	328.75
2004-12-09	2,670	2,680	2,630	2,635	7,000	329.38
2004-12-08	2,605	2,650	2,605	2,650	4,700	331.25
2004-12-07	2,625	2,650	2,615	2,630	8,700	328.75
2004-12-06	2,790	2,790	2,620	2,705	14,300	338.13
2004-12-03	2,800	2,820	2,790	2,795	6,500	349.38
2004-12-02	2,800	2,800	2,760	2,780	15,900	347.50
2004-12-01	2,850	2,850	2,755	2,800	15,500	350
2004-11-30	2,825	2,825	2,730	2,790	9,400	348.75
2004-11-29	2,900	2,900	2,840	2,900	16,300	362.50
2004-11-26	2,995	3,150	2,900	2,935	72,200	366.88
2004-11-25	2,660	3,050	2,660	3,000	100,900	375
2004-11-24	2,620	2,700	2,620	2,645	28,600	330.63
2004-11-22	2,600	2,605	2,600	2,600	34,700	325
2004-11-19	2,605	2,605	2,600	2,600	26,600	325
2004-11-18	2,605	2,620	2,600	2,600	47,400	325
2004-11-17	2,600	2,610	2,600	2,600	56,100	325
2004-11-16	2,600	2,630	2,600	2,605	72,400	325.63
2004-11-15	2,605	2,620	2,600	2,600	145,500	325
2004-11-12	2,670	2,730	2,600	2,620	872,000	327.50
2004-11-11	2,110	2,510	2,100	2,510	3,074,600	313.75

分割・併合履歴： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株

3349 (株)コスモス薬品 の時系列データ [2004年度]