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 | 675 |
2004-12-29 | 2,700 | 2,700 | 2,680 | 2,700 | 9,600 | 675 |
2004-12-28 | 2,700 | 2,700 | 2,680 | 2,695 | 5,600 | 673.75 |
2004-12-27 | 2,680 | 2,700 | 2,680 | 2,680 | 4,300 | 670 |
2004-12-24 | 2,745 | 2,770 | 2,675 | 2,675 | 36,600 | 668.75 |
2004-12-22 | 2,780 | 2,790 | 2,700 | 2,705 | 5,500 | 676.25 |
2004-12-21 | 2,700 | 2,710 | 2,695 | 2,700 | 2,700 | 675 |
2004-12-20 | 2,710 | 2,710 | 2,650 | 2,650 | 9,600 | 662.50 |
2004-12-17 | 2,660 | 2,710 | 2,650 | 2,710 | 2,300 | 677.50 |
2004-12-16 | 2,650 | 2,680 | 2,630 | 2,660 | 9,500 | 665 |
2004-12-15 | 2,780 | 2,780 | 2,635 | 2,650 | 4,600 | 662.50 |
2004-12-14 | 2,670 | 2,800 | 2,670 | 2,785 | 19,700 | 696.25 |
2004-12-13 | 2,640 | 2,675 | 2,640 | 2,650 | 12,700 | 662.50 |
2004-12-10 | 2,640 | 2,655 | 2,600 | 2,630 | 17,600 | 657.50 |
2004-12-09 | 2,670 | 2,680 | 2,630 | 2,635 | 7,000 | 658.75 |
2004-12-08 | 2,605 | 2,650 | 2,605 | 2,650 | 4,700 | 662.50 |
2004-12-07 | 2,625 | 2,650 | 2,615 | 2,630 | 8,700 | 657.50 |
2004-12-06 | 2,790 | 2,790 | 2,620 | 2,705 | 14,300 | 676.25 |
2004-12-03 | 2,800 | 2,820 | 2,790 | 2,795 | 6,500 | 698.75 |
2004-12-02 | 2,800 | 2,800 | 2,760 | 2,780 | 15,900 | 695 |
2004-12-01 | 2,850 | 2,850 | 2,755 | 2,800 | 15,500 | 700 |
2004-11-30 | 2,825 | 2,825 | 2,730 | 2,790 | 9,400 | 697.50 |
2004-11-29 | 2,900 | 2,900 | 2,840 | 2,900 | 16,300 | 725 |
2004-11-26 | 2,995 | 3,150 | 2,900 | 2,935 | 72,200 | 733.75 |
2004-11-25 | 2,660 | 3,050 | 2,660 | 3,000 | 100,900 | 750 |
2004-11-24 | 2,620 | 2,700 | 2,620 | 2,645 | 28,600 | 661.25 |
2004-11-22 | 2,600 | 2,605 | 2,600 | 2,600 | 34,700 | 650 |
2004-11-19 | 2,605 | 2,605 | 2,600 | 2,600 | 26,600 | 650 |
2004-11-18 | 2,605 | 2,620 | 2,600 | 2,600 | 47,400 | 650 |
2004-11-17 | 2,600 | 2,610 | 2,600 | 2,600 | 56,100 | 650 |
2004-11-16 | 2,600 | 2,630 | 2,600 | 2,605 | 72,400 | 651.25 |
2004-11-15 | 2,605 | 2,620 | 2,600 | 2,600 | 145,500 | 650 |
2004-11-12 | 2,670 | 2,730 | 2,600 | 2,620 | 872,000 | 655 |
2004-11-11 | 2,110 | 2,510 | 2,100 | 2,510 | 3,074,600 | 627.50 |
分割・併合履歴 : [2020-05-28]1株→2株 [2005-11-25]1株→2株