3349 (株)コスモス薬品 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-304,0004,2403,9504,24034,2001,060
2005-12-293,9004,2303,9004,06073,0001,015
2005-12-283,6203,8703,6203,87045,300967.50
2005-12-273,5303,7103,5303,62038,700905
2005-12-263,6003,6503,4603,53065,700882.50
2005-12-223,4703,8503,4203,630112,400907.50
2005-12-213,4203,4803,4103,41033,400852.50
2005-12-203,4203,5403,4103,41076,000852.50
2005-12-193,4003,4303,3803,40043,000850
2005-12-163,3003,4003,2903,35025,600837.50
2005-12-153,2203,4003,2203,40037,500850
2005-12-143,2203,4503,2203,330193,500832.50
2005-12-133,2003,3203,0503,20079,800800
2005-12-123,1003,2803,0503,260130,300815
2005-12-092,9303,0502,8953,04064,700760
2005-12-082,8902,9352,8302,89030,500722.50
2005-12-072,8302,9302,8202,82034,400705
2005-12-062,9052,9102,8452,87025,800717.50
2005-12-052,9652,9652,9102,91023,600727.50
2005-12-022,9902,9902,9302,93519,400733.75
2005-12-013,0203,0202,9102,92038,000730
2005-11-303,0103,0302,9602,99046,800747.50
2005-11-293,2003,2002,9502,970183,400742.50
2005-11-282,8952,9402,8002,90018,800725
2005-11-252,6902,9402,5802,90049,900725
2005-11-245,4005,4205,3005,32029,800665
2005-11-225,5305,5805,3405,42020,000677.50
2005-11-215,5305,5905,4805,53013,400691.25
2005-11-185,5005,5905,4305,48016,000685
2005-11-175,4105,6005,4005,59029,500698.75
2005-11-165,6505,6505,5505,6107,000701.25
2005-11-155,4005,7005,4005,70023,600712.50
2005-11-145,4605,6405,4505,46016,600682.50
2005-11-115,7605,7805,7605,76073,200720
2005-11-105,7805,8005,7805,80016,600725
2005-11-095,8105,8505,7805,800103,100725
2005-11-085,4505,9305,4505,93026,000741.25
2005-11-075,2105,4705,2005,45017,300681.25
2005-11-044,9505,3004,9005,20022,000650
2005-11-024,7704,8804,6904,83013,800603.75
2005-11-014,6104,8304,6104,8307,000603.75
2005-10-314,6504,7004,5104,51012,200563.75
2005-10-284,6604,9104,6004,65028,000581.25
2005-10-274,3104,5004,3104,46017,500557.50
2005-10-264,3504,4204,2104,2109,200526.25
2005-10-254,4304,5004,3704,40010,700550
2005-10-244,5004,5004,4804,4801,500560
2005-10-214,4804,5004,4804,5005,500562.50
2005-10-204,5804,6004,5504,6004,400575
2005-10-194,7204,7204,6504,6705,000583.75
2005-10-184,6504,7604,6504,7505,700593.75
2005-10-174,7804,8504,7204,74014,900592.50
2005-10-144,7604,8504,7504,8507,700606.25
2005-10-134,9004,9304,8104,90010,300612.50
2005-10-124,7504,9004,7504,9005,200612.50
2005-10-114,5904,6904,5904,6302,800578.75
2005-10-074,6904,7504,5204,69020,700586.25
2005-10-064,8404,8504,5604,84044,700605
2005-10-054,1504,3504,1504,3507,100543.75
2005-10-044,0504,2304,0504,20010,800525
2005-10-034,1504,1504,0404,0602,900507.50
2005-09-304,0904,1003,9804,1002,600512.50
2005-09-294,1004,1203,9104,10015,200512.50
2005-09-284,1904,1904,1004,1001,100512.50
2005-09-274,2004,2003,9804,0609,000507.50
2005-09-264,0604,2004,0104,20012,900525
2005-09-223,8904,0503,8804,05015,000506.25
2005-09-213,8003,9003,6403,9009,800487.50
2005-09-203,9003,9503,8503,9006,900487.50
2005-09-163,9803,9903,9003,95010,700493.75
2005-09-153,8603,9703,8603,9504,200493.75
2005-09-143,9004,0003,8903,91013,800488.75
2005-09-133,8103,9603,8003,9605,500495
2005-09-123,7903,8003,7503,790600473.75
2005-09-093,7903,7903,7903,790100473.75
2005-09-083,6903,8303,6903,8004,700475
2005-09-073,8403,8603,7403,7905,500473.75
2005-09-063,9203,9903,7503,9905,900498.75
2005-09-053,9304,0503,8004,0505,300506.25
2005-09-023,7003,9003,6303,8509,100481.25
2005-09-013,5203,7203,5203,72013,900465
2005-08-313,5003,5803,5003,5502,500443.75
2005-08-303,4303,6003,4303,53012,900441.25
2005-08-293,4503,4503,4403,4402,300430
2005-08-263,4703,4703,4003,4503,400431.25
2005-08-253,3703,4003,3703,3703,800421.25
2005-08-243,4003,4603,3503,3505,500418.75
2005-08-233,4703,4703,4503,4601,100432.50
2005-08-223,4903,4903,4903,490600436.25
2005-08-193,4503,4903,4503,4903,600436.25
2005-08-183,4503,4503,4303,4504,400431.25
2005-08-173,4303,4603,4103,45019,600431.25
2005-08-163,4103,4103,3903,4009,500425
2005-08-153,3903,4303,3703,41021,700426.25
2005-08-123,4003,4103,3903,40014,900425
2005-08-113,4303,4303,3503,3506,200418.75
2005-08-103,4303,4503,4003,43011,900428.75
2005-08-093,3303,4003,3303,40012,500425
2005-08-083,2003,3503,2003,33011,600416.25
2005-08-053,4103,4103,2903,3007,500412.50
2005-08-043,5003,5003,4503,5006,600437.50
2005-08-033,4803,5003,4803,50011,500437.50
2005-08-023,6703,6703,5803,6008,600450
2005-08-013,6503,6603,5703,65012,100456.25
2005-07-293,4803,6403,4803,6009,600450
2005-07-283,4003,5003,3703,50011,000437.50
2005-07-273,4003,5003,4003,45026,700431.25
2005-07-263,4203,4203,3903,42024,500427.50
2005-07-253,4103,4403,3803,4209,800427.50
2005-07-223,3103,5003,2503,4509,800431.25
2005-07-213,5203,5303,4603,46011,700432.50
2005-07-203,5303,5603,5003,53023,800441.25
2005-07-193,4303,5503,4103,51028,800438.75
2005-07-153,3903,4703,3903,44035,000430
2005-07-143,2503,3403,2203,30042,700412.50
2005-07-133,1503,2703,1503,25033,800406.25
2005-07-123,0203,1003,0003,10014,200387.50
2005-07-113,0303,0403,0003,0106,000376.25
2005-07-083,0503,0503,0003,03012,800378.75
2005-07-072,9953,0002,9752,9753,700371.88
2005-07-062,9552,9952,9552,9853,500373.13
2005-07-053,0003,0002,9602,9607,700370
2005-07-043,0303,0303,0003,0009,200375
2005-07-013,0203,0402,9953,0007,800375
2005-06-303,0003,0203,0003,0203,800377.50
2005-06-293,0003,0403,0003,0204,700377.50
2005-06-283,0003,0203,0003,0103,500376.25
2005-06-273,0003,0102,9953,0107,100376.25
2005-06-243,0003,0402,9903,02022,900377.50
2005-06-232,9802,9802,9502,970700371.25
2005-06-222,9452,9702,9402,970500371.25
2005-06-212,9903,0002,9452,9453,800368.13
2005-06-203,0003,0002,9902,9953,300374.38
2005-06-173,0003,0102,9903,0008,300375
2005-06-163,0103,0203,0003,0007,600375
2005-06-153,0403,0403,0003,0004,600375
2005-06-143,0503,0603,0503,050500381.25
2005-06-133,0203,0503,0203,0501,000381.25
2005-06-103,0103,0203,0003,0203,400377.50
2005-06-093,0503,0503,0003,0502,500381.25
2005-06-083,0703,1203,0703,0703,000383.75
2005-06-073,0003,0702,9953,02020,600377.50
2005-06-063,0203,0202,9102,97021,800371.25
2005-06-033,0503,0603,0203,0205,100377.50
2005-06-023,1503,1503,1503,1502,700393.75
2005-06-013,1703,2003,1503,2009,600400
2005-05-313,1703,1703,1003,1606,000395
2005-05-303,1703,1703,1003,1704,800396.25
2005-05-273,1703,2103,1703,20014,300400
2005-05-263,0503,1603,0103,16013,200395
2005-05-253,1003,1103,0803,11016,300388.75
2005-05-243,1003,1103,0903,1003,600387.50
2005-05-233,1303,1303,1103,1203,700390
2005-05-203,1503,1503,1303,1402,800392.50
2005-05-193,1203,1703,1003,1703,500396.25
2005-05-183,0603,1303,0003,1208,300390
2005-05-173,0903,1303,0303,05010,200381.25
2005-05-163,1703,1703,1303,1705,300396.25
2005-05-133,0803,1203,0803,1206,000390
2005-05-123,0803,0803,0603,0802,200385
2005-05-113,1203,1203,0003,0609,900382.50
2005-05-103,0703,1503,0103,1207,700390
2005-05-093,0003,1203,0003,0308,900378.75
2005-05-062,9602,9952,9502,9902,000373.75
2005-05-022,9602,9602,9502,9602,400370
2005-04-282,9502,9502,9102,9502,200368.75
2005-04-272,9602,9602,9102,9502,600368.75
2005-04-262,9402,9502,9302,9503,400368.75
2005-04-252,9402,9602,9202,9503,400368.75
2005-04-222,9252,9402,9002,9401,900367.50
2005-04-212,9052,9052,8602,8903,100361.25
2005-04-202,8652,9302,8652,9054,400363.13
2005-04-192,8652,8652,8502,8603,100357.50
2005-04-182,8552,8652,8302,85515,100356.88
2005-04-152,8302,8552,8302,85512,700356.88
2005-04-142,8302,8302,8002,825800353.13
2005-04-132,8252,8452,8102,810700351.25
2005-04-122,8152,8152,7552,7852,600348.13
2005-04-112,8752,8752,7802,8005,400350
2005-04-082,8602,9102,8602,8607,000357.50
2005-04-072,8902,9302,8402,8458,600355.63
2005-04-062,8502,8552,8452,8553,100356.88
2005-04-052,8402,8802,8002,8804,300360
2005-04-042,8002,8352,7902,8353,100354.38
2005-04-012,8502,8502,7902,8203,300352.50
2005-03-312,7152,7702,7152,7702,200346.25
2005-03-302,7302,7302,7152,7301,400341.25
2005-03-292,7152,7302,7152,7302,300341.25
2005-03-282,7002,7252,7002,715800339.38
2005-03-252,6902,7252,6902,725800340.63
2005-03-242,7252,7252,6852,6902,300336.25
2005-03-232,7102,7202,6902,7054,200338.13
2005-03-222,7102,7102,6902,7003,400337.50
2005-03-182,7502,7502,7102,7102,000338.75
2005-03-172,7502,7602,7202,7201,700340
2005-03-162,7302,7502,7252,7505,700343.75
2005-03-152,7802,7802,7402,7502,100343.75
2005-03-142,7852,7902,7252,7501,900343.75
2005-03-112,8202,8202,8002,8006,500350
2005-03-102,7702,8002,7702,80012,200350
2005-03-092,7502,7502,6502,75012,700343.75
2005-03-082,7752,7752,7402,7403,600342.50
2005-03-072,8352,8352,7902,7909,100348.75
2005-03-042,9002,9002,8402,8456,300355.63
2005-03-032,8902,8902,8602,860600357.50
2005-03-022,7852,8502,7702,85010,600356.25
2005-03-012,8002,8102,7402,7858,700348.13
2005-02-282,7302,8202,7302,7856,100348.13
2005-02-252,6952,7002,6902,7003,900337.50
2005-02-242,7802,7802,7002,70010,100337.50
2005-02-232,8002,8302,7502,7907,100348.75
2005-02-222,8502,8502,8002,8256,800353.13
2005-02-212,8502,8902,8302,83013,600353.75
2005-02-182,9002,9002,8502,87010,900358.75
2005-02-172,9102,9102,8602,9005,500362.50
2005-02-163,0303,0302,9802,9803,900372.50
2005-02-153,1503,1503,0203,0606,000382.50
2005-02-143,2003,2503,0903,1003,800387.50
2005-02-103,0303,1903,0203,1607,200395
2005-02-093,0003,0303,0003,0201,100377.50
2005-02-083,0003,0402,9953,0005,800375
2005-02-073,0603,1003,0003,0103,800376.25
2005-02-043,1303,1303,0503,0602,400382.50
2005-02-033,1003,2003,0503,15011,900393.75
2005-02-022,9753,0702,9753,0508,500381.25
2005-02-012,9253,0402,9003,00010,400375
2005-01-312,8302,8902,8002,8404,400355
2005-01-282,9002,9102,8702,8705,000358.75
2005-01-272,8602,8702,8602,8654,200358.13
2005-01-262,8502,8602,8402,8601,500357.50
2005-01-252,8852,9402,8502,8505,100356.25
2005-01-242,8502,8552,8252,8502,900356.25
2005-01-212,8052,8702,8052,8705,100358.75
2005-01-202,8002,8102,8002,80011,300350
2005-01-192,8102,8102,8002,81016,000351.25
2005-01-182,8002,8252,7952,80515,500350.63
2005-01-172,8852,8852,7502,8006,500350
2005-01-142,9002,9252,8702,92526,600365.63
2005-01-132,8903,0202,8802,96522,100370.63
2005-01-122,7302,9802,7302,93076,700366.25
2005-01-112,7002,7002,6552,70041,900337.50
2005-01-072,6902,6902,5052,68521,900335.63
2005-01-062,7002,7102,6852,69042,900336.25
2005-01-052,7102,7102,6852,68511,800335.63
2005-01-042,7002,7002,6902,7009,300337.50

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