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
2004-12-302,7002,7002,6602,7003,200675
2004-12-292,7002,7002,6802,7009,600675
2004-12-282,7002,7002,6802,6955,600673.75
2004-12-272,6802,7002,6802,6804,300670
2004-12-242,7452,7702,6752,67536,600668.75
2004-12-222,7802,7902,7002,7055,500676.25
2004-12-212,7002,7102,6952,7002,700675
2004-12-202,7102,7102,6502,6509,600662.50
2004-12-172,6602,7102,6502,7102,300677.50
2004-12-162,6502,6802,6302,6609,500665
2004-12-152,7802,7802,6352,6504,600662.50
2004-12-142,6702,8002,6702,78519,700696.25
2004-12-132,6402,6752,6402,65012,700662.50
2004-12-102,6402,6552,6002,63017,600657.50
2004-12-092,6702,6802,6302,6357,000658.75
2004-12-082,6052,6502,6052,6504,700662.50
2004-12-072,6252,6502,6152,6308,700657.50
2004-12-062,7902,7902,6202,70514,300676.25
2004-12-032,8002,8202,7902,7956,500698.75
2004-12-022,8002,8002,7602,78015,900695
2004-12-012,8502,8502,7552,80015,500700
2004-11-302,8252,8252,7302,7909,400697.50
2004-11-292,9002,9002,8402,90016,300725
2004-11-262,9953,1502,9002,93572,200733.75
2004-11-252,6603,0502,6603,000100,900750
2004-11-242,6202,7002,6202,64528,600661.25
2004-11-222,6002,6052,6002,60034,700650
2004-11-192,6052,6052,6002,60026,600650
2004-11-182,6052,6202,6002,60047,400650
2004-11-172,6002,6102,6002,60056,100650
2004-11-162,6002,6302,6002,60572,400651.25
2004-11-152,6052,6202,6002,600145,500650
2004-11-122,6702,7302,6002,620872,000655
2004-11-112,1102,5102,1002,5103,074,600627.50

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