3349 (株)コスモス薬品の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,070	3,070	3,030	3,040	7,500	760
2006-12-28	3,060	3,070	3,040	3,050	14,900	762.50
2006-12-27	3,020	3,080	3,020	3,080	13,500	770
2006-12-26	2,995	3,040	2,990	3,040	13,600	760
2006-12-25	2,970	3,070	2,915	3,030	33,400	757.50
2006-12-22	3,000	3,010	2,960	2,965	32,400	741.25
2006-12-21	2,985	2,985	2,960	2,970	12,600	742.50
2006-12-20	2,990	3,030	2,940	2,985	41,100	746.25
2006-12-19	2,960	3,050	2,940	2,985	41,800	746.25
2006-12-18	2,865	2,965	2,865	2,930	45,500	732.50
2006-12-15	2,925	2,935	2,885	2,905	14,600	726.25
2006-12-14	2,925	2,950	2,925	2,925	12,800	731.25
2006-12-13	2,900	2,920	2,860	2,920	18,800	730
2006-12-12	2,880	2,895	2,855	2,870	19,800	717.50
2006-12-11	2,840	2,895	2,840	2,890	28,500	722.50
2006-12-08	2,845	2,900	2,840	2,855	35,700	713.75
2006-12-07	2,860	2,865	2,805	2,825	30,300	706.25
2006-12-06	2,815	2,830	2,770	2,825	35,100	706.25
2006-12-05	2,730	2,865	2,715	2,850	70,700	712.50
2006-12-04	2,680	2,725	2,645	2,695	50,600	673.75
2006-12-01	2,700	2,730	2,680	2,695	28,500	673.75
2006-11-30	2,700	2,735	2,670	2,720	60,600	680
2006-11-29	2,650	2,695	2,650	2,680	57,700	670
2006-11-28	2,675	2,700	2,645	2,675	91,000	668.75
2006-11-27	2,650	2,810	2,615	2,790	44,300	697.50
2006-11-24	2,780	2,780	2,720	2,730	10,500	682.50
2006-11-22	2,720	2,780	2,700	2,780	30,400	695
2006-11-21	2,730	2,770	2,650	2,680	35,300	670
2006-11-20	2,840	2,845	2,725	2,730	25,300	682.50
2006-11-17	2,860	2,910	2,860	2,895	24,900	723.75
2006-11-16	2,965	2,990	2,870	2,870	25,900	717.50
2006-11-15	3,000	3,000	2,980	3,000	21,500	750
2006-11-14	2,915	2,985	2,900	2,980	23,500	745
2006-11-13	2,940	2,940	2,850	2,905	38,100	726.25
2006-11-10	2,850	2,960	2,850	2,950	58,100	737.50
2006-11-09	2,750	2,920	2,750	2,900	82,400	725
2006-11-08	2,860	2,860	2,740	2,745	48,200	686.25
2006-11-07	2,925	2,925	2,870	2,885	38,500	721.25
2006-11-06	2,910	2,940	2,890	2,930	11,100	732.50
2006-11-02	2,970	2,970	2,940	2,950	17,300	737.50
2006-11-01	3,050	3,050	2,975	2,985	30,500	746.25
2006-10-31	3,030	3,040	2,955	3,010	26,800	752.50
2006-10-30	3,070	3,070	3,010	3,050	13,500	762.50
2006-10-27	3,090	3,090	2,985	3,060	17,400	765
2006-10-26	3,090	3,100	3,080	3,080	21,100	770
2006-10-25	3,120	3,120	3,080	3,080	13,600	770
2006-10-24	3,140	3,150	3,120	3,120	22,400	780
2006-10-23	3,150	3,160	3,100	3,130	51,000	782.50
2006-10-20	3,120	3,130	3,080	3,110	23,000	777.50
2006-10-19	3,160	3,160	3,100	3,130	13,300	782.50
2006-10-18	3,180	3,180	3,080	3,160	21,600	790
2006-10-17	3,160	3,200	3,150	3,180	24,500	795
2006-10-16	3,100	3,210	3,090	3,210	31,500	802.50
2006-10-13	3,070	3,110	3,050	3,080	36,500	770
2006-10-12	3,060	3,070	3,030	3,050	73,100	762.50
2006-10-11	3,070	3,090	3,020	3,070	38,100	767.50
2006-10-10	3,080	3,120	3,020	3,060	24,700	765
2006-10-06	3,120	3,130	3,050	3,090	31,000	772.50
2006-10-05	3,100	3,160	3,080	3,160	59,100	790
2006-10-04	3,050	3,070	3,000	3,050	21,700	762.50
2006-10-03	3,100	3,100	3,060	3,080	8,200	770
2006-10-02	3,100	3,100	3,040	3,060	8,000	765
2006-09-29	3,050	3,060	3,030	3,030	15,200	757.50
2006-09-28	2,990	3,040	2,960	3,030	8,900	757.50
2006-09-27	2,935	2,980	2,915	2,975	7,400	743.75
2006-09-26	2,915	2,935	2,905	2,910	6,900	727.50
2006-09-25	2,880	2,940	2,810	2,900	11,600	725
2006-09-22	3,000	3,000	2,860	2,900	22,300	725
2006-09-21	3,000	3,030	3,000	3,000	14,000	750
2006-09-20	2,995	3,020	2,995	3,000	10,800	750
2006-09-19	3,000	3,050	2,965	2,980	10,200	745
2006-09-15	3,070	3,070	2,990	3,040	11,400	760
2006-09-14	3,080	3,110	3,060	3,070	8,800	767.50
2006-09-13	3,120	3,160	3,070	3,070	29,200	767.50
2006-09-12	2,960	3,120	2,960	3,110	57,800	777.50
2006-09-11	3,140	3,140	3,050	3,060	12,400	765
2006-09-08	3,100	3,180	3,070	3,120	90,700	780
2006-09-07	2,995	3,010	2,975	3,000	27,600	750
2006-09-06	2,980	3,000	2,910	3,000	60,700	750
2006-09-05	2,835	2,985	2,825	2,975	49,200	743.75
2006-09-04	2,735	2,810	2,735	2,795	18,400	698.75
2006-09-01	2,795	2,795	2,670	2,725	9,900	681.25
2006-08-31	2,700	2,740	2,680	2,715	16,000	678.75
2006-08-30	2,765	2,765	2,690	2,720	20,300	680
2006-08-29	2,790	2,800	2,750	2,780	15,800	695
2006-08-28	2,850	2,850	2,740	2,775	22,900	693.75
2006-08-25	2,880	2,885	2,840	2,855	16,800	713.75
2006-08-24	2,815	2,880	2,800	2,880	26,700	720
2006-08-23	2,790	2,835	2,785	2,815	13,700	703.75
2006-08-22	2,790	2,790	2,750	2,785	13,900	696.25
2006-08-21	2,825	2,835	2,815	2,820	20,900	705
2006-08-18	2,835	2,860	2,810	2,840	46,300	710
2006-08-17	2,730	2,815	2,730	2,795	38,400	698.75
2006-08-16	2,650	2,745	2,645	2,735	44,300	683.75
2006-08-15	2,610	2,640	2,605	2,625	29,200	656.25
2006-08-14	2,700	2,705	2,580	2,590	49,400	647.50
2006-08-11	2,740	2,780	2,730	2,735	10,700	683.75
2006-08-10	2,775	2,795	2,735	2,780	23,800	695
2006-08-09	2,695	2,770	2,680	2,755	34,300	688.75
2006-08-08	2,690	2,690	2,645	2,685	14,200	671.25
2006-08-07	2,675	2,760	2,635	2,650	62,400	662.50
2006-08-04	2,630	2,635	2,595	2,635	26,900	658.75
2006-08-03	2,560	2,640	2,550	2,600	38,500	650
2006-08-02	2,465	2,570	2,415	2,535	39,900	633.75
2006-08-01	2,485	2,485	2,400	2,415	39,600	603.75
2006-07-31	2,405	2,460	2,375	2,415	32,900	603.75
2006-07-28	2,330	2,420	2,315	2,400	41,300	600
2006-07-27	2,410	2,465	2,315	2,410	44,800	602.50
2006-07-26	2,445	2,490	2,390	2,410	69,000	602.50
2006-07-25	2,505	2,520	2,405	2,405	38,500	601.25
2006-07-24	2,600	2,620	2,460	2,465	41,200	616.25
2006-07-21	2,550	2,630	2,550	2,630	21,800	657.50
2006-07-20	2,565	2,650	2,550	2,585	45,900	646.25
2006-07-19	2,630	2,630	2,510	2,565	53,900	641.25
2006-07-18	2,670	2,710	2,390	2,555	65,100	638.75
2006-07-14	2,795	2,795	2,670	2,670	22,000	667.50
2006-07-13	2,700	2,830	2,645	2,820	47,200	705
2006-07-12	2,780	2,780	2,630	2,740	75,400	685
2006-07-11	2,900	2,900	2,740	2,780	70,900	695
2006-07-10	2,860	2,920	2,750	2,895	58,900	723.75
2006-07-07	2,755	2,810	2,700	2,780	40,700	695
2006-07-06	2,770	2,810	2,685	2,740	42,800	685
2006-07-05	2,815	2,855	2,810	2,810	41,500	702.50
2006-07-04	2,885	2,900	2,860	2,875	25,600	718.75
2006-07-03	2,850	2,915	2,830	2,880	75,900	720
2006-06-30	2,920	2,950	2,785	2,830	179,600	707.50
2006-06-29	2,980	3,020	2,915	2,920	177,800	730
2006-06-28	2,865	2,970	2,850	2,965	66,500	741.25
2006-06-27	2,840	2,885	2,795	2,840	68,500	710
2006-06-26	2,810	2,845	2,790	2,810	49,200	702.50
2006-06-23	2,835	2,835	2,795	2,810	36,000	702.50
2006-06-22	2,810	2,860	2,800	2,845	16,200	711.25
2006-06-21	2,810	2,830	2,790	2,800	23,200	700
2006-06-20	2,800	2,820	2,765	2,810	22,700	702.50
2006-06-19	2,760	2,810	2,750	2,810	14,100	702.50
2006-06-16	2,835	2,835	2,800	2,820	22,100	705
2006-06-15	2,790	2,800	2,710	2,715	22,300	678.75
2006-06-14	2,645	2,760	2,585	2,735	34,700	683.75
2006-06-13	2,640	2,715	2,640	2,660	59,100	665
2006-06-12	2,695	2,725	2,600	2,625	73,900	656.25
2006-06-09	2,690	2,735	2,570	2,735	80,500	683.75
2006-06-08	2,740	2,840	2,700	2,730	42,300	682.50
2006-06-07	3,020	3,060	2,940	2,940	21,500	735
2006-06-06	3,020	3,070	3,020	3,030	25,400	757.50
2006-06-05	3,010	3,090	3,010	3,080	30,200	770
2006-06-02	3,120	3,210	3,010	3,140	59,700	785
2006-06-01	3,180	3,180	3,100	3,140	24,400	785
2006-05-31	3,080	3,120	3,060	3,090	20,400	772.50
2006-05-30	3,100	3,150	3,060	3,130	35,800	782.50
2006-05-29	3,200	3,210	3,100	3,100	53,100	775
2006-05-26	3,200	3,230	3,190	3,210	35,400	802.50
2006-05-25	3,350	3,400	3,250	3,250	32,500	812.50
2006-05-24	3,360	3,380	3,320	3,370	23,400	842.50
2006-05-23	3,410	3,440	3,350	3,380	48,400	845
2006-05-22	3,480	3,500	3,430	3,430	39,800	857.50
2006-05-19	3,400	3,430	3,350	3,430	27,000	857.50
2006-05-18	3,270	3,440	3,270	3,400	52,500	850
2006-05-17	3,300	3,500	3,260	3,290	117,400	822.50
2006-05-16	3,220	3,250	3,200	3,200	14,800	800
2006-05-15	3,210	3,250	3,200	3,210	13,800	802.50
2006-05-12	3,250	3,300	3,230	3,250	11,600	812.50
2006-05-11	3,250	3,350	3,250	3,340	30,500	835
2006-05-10	3,240	3,330	3,220	3,320	68,300	830
2006-05-09	3,240	3,250	3,230	3,240	23,100	810
2006-05-08	3,270	3,270	3,220	3,230	28,600	807.50
2006-05-02	3,260	3,280	3,230	3,270	18,700	817.50
2006-05-01	3,260	3,330	3,260	3,290	33,100	822.50
2006-04-28	3,220	3,220	3,140	3,150	30,100	787.50
2006-04-27	3,280	3,300	3,180	3,220	56,200	805
2006-04-26	3,340	3,350	3,250	3,260	32,000	815
2006-04-25	3,340	3,340	3,250	3,260	71,100	815
2006-04-24	3,390	3,410	3,310	3,330	91,300	832.50
2006-04-21	3,640	3,640	3,500	3,510	49,700	877.50
2006-04-20	3,630	3,680	3,590	3,640	232,900	910
2006-04-19	3,500	3,520	3,200	3,430	88,700	857.50
2006-04-18	3,500	3,500	3,470	3,480	27,400	870
2006-04-17	3,520	3,540	3,460	3,490	23,100	872.50
2006-04-14	3,570	3,570	3,540	3,570	5,000	892.50
2006-04-13	3,550	3,610	3,530	3,540	16,000	885
2006-04-12	3,540	3,540	3,510	3,530	14,900	882.50
2006-04-11	3,610	3,610	3,520	3,570	29,100	892.50
2006-04-10	3,650	3,670	3,600	3,610	32,200	902.50
2006-04-07	3,630	3,710	3,610	3,700	47,100	925
2006-04-06	3,520	3,650	3,520	3,630	33,000	907.50
2006-04-05	3,630	3,630	3,500	3,510	27,600	877.50
2006-04-04	3,600	3,640	3,550	3,600	29,900	900
2006-04-03	3,610	3,650	3,590	3,590	36,000	897.50
2006-03-31	3,710	3,750	3,570	3,600	38,800	900
2006-03-30	3,550	3,740	3,520	3,700	69,000	925
2006-03-29	3,480	3,500	3,450	3,500	20,900	875
2006-03-28	3,460	3,470	3,430	3,470	15,100	867.50
2006-03-27	3,450	3,490	3,450	3,450	9,900	862.50
2006-03-24	3,470	3,480	3,460	3,480	10,900	870
2006-03-23	3,480	3,480	3,400	3,400	33,200	850
2006-03-22	3,500	3,590	3,400	3,430	34,400	857.50
2006-03-20	3,500	3,530	3,480	3,500	9,800	875
2006-03-17	3,540	3,540	3,470	3,470	11,400	867.50
2006-03-16	3,560	3,620	3,520	3,540	23,800	885
2006-03-15	3,460	3,560	3,460	3,540	16,300	885
2006-03-14	3,550	3,550	3,460	3,480	14,700	870
2006-03-13	3,370	3,640	3,330	3,550	62,000	887.50
2006-03-10	3,150	3,260	3,150	3,230	26,900	807.50
2006-03-09	3,070	3,150	3,060	3,150	35,300	787.50
2006-03-08	3,100	3,140	3,070	3,080	27,200	770
2006-03-07	3,200	3,250	3,140	3,150	19,000	787.50
2006-03-06	3,210	3,310	3,190	3,210	18,900	802.50
2006-03-03	3,400	3,450	3,300	3,310	18,600	827.50
2006-03-02	3,520	3,550	3,420	3,500	36,400	875
2006-03-01	3,510	3,530	3,500	3,520	13,600	880
2006-02-28	3,530	3,550	3,500	3,530	23,000	882.50
2006-02-27	3,550	3,550	3,530	3,550	11,600	887.50
2006-02-24	3,510	3,560	3,460	3,560	16,600	890
2006-02-23	3,420	3,550	3,420	3,550	33,000	887.50
2006-02-22	3,400	3,450	3,330	3,400	19,900	850
2006-02-21	3,140	3,570	3,060	3,550	60,000	887.50
2006-02-20	3,420	3,420	3,130	3,190	74,000	797.50
2006-02-17	3,500	3,620	3,490	3,510	41,500	877.50
2006-02-16	3,650	3,700	3,560	3,600	14,500	900
2006-02-15	3,670	3,700	3,600	3,690	22,200	922.50
2006-02-14	3,510	3,660	3,440	3,640	74,400	910
2006-02-13	3,660	3,800	3,510	3,520	40,100	880
2006-02-10	3,940	4,020	3,670	3,900	66,800	975
2006-02-09	4,000	4,060	3,940	3,980	38,200	995
2006-02-08	4,020	4,060	3,900	3,920	62,900	980
2006-02-07	3,970	4,170	3,940	4,130	243,000	1,032.50
2006-02-06	3,820	3,880	3,800	3,870	102,500	967.50
2006-02-03	3,670	3,800	3,660	3,750	80,600	937.50
2006-02-02	3,640	3,670	3,610	3,670	66,800	917.50
2006-02-01	3,600	3,670	3,510	3,600	103,100	900
2006-01-31	3,500	3,750	3,500	3,750	115,000	937.50
2006-01-30	3,510	3,550	3,500	3,500	82,500	875
2006-01-27	3,450	3,500	3,310	3,500	79,200	875
2006-01-26	3,540	3,580	3,450	3,500	62,000	875
2006-01-25	3,550	3,650	3,520	3,580	102,700	895
2006-01-24	3,450	3,550	3,210	3,550	147,000	887.50
2006-01-23	3,520	3,590	3,500	3,500	46,200	875
2006-01-20	3,780	3,780	3,500	3,700	69,200	925
2006-01-19	3,500	3,840	3,450	3,660	110,800	915
2006-01-18	3,600	3,690	3,390	3,600	57,200	900
2006-01-17	3,950	4,000	3,890	3,890	64,200	972.50
2006-01-16	4,020	4,050	3,950	3,980	52,700	995
2006-01-13	4,100	4,160	4,040	4,070	69,300	1,017.50
2006-01-12	4,000	4,250	3,990	4,180	93,000	1,045
2006-01-11	4,000	4,030	3,790	3,840	89,400	960
2006-01-10	4,130	4,230	4,080	4,120	55,900	1,030
2006-01-06	4,250	4,260	4,040	4,180	72,300	1,045
2006-01-05	4,720	4,720	4,340	4,400	129,700	1,100
2006-01-04	4,390	4,740	4,320	4,720	63,600	1,180

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3349 (株)コスモス薬品 の時系列データ [2006年度]

3349 (株)コスモス薬品の時系列データ [2006年度]