3349 (株)コスモス薬品 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303,1003,1353,0953,11530,4001,557.50
2010-12-293,0753,1003,0753,10019,3001,550
2010-12-283,0903,0903,0653,07510,5001,537.50
2010-12-273,0253,0903,0103,09039,1001,545
2010-12-243,0303,0453,0203,02017,3001,510
2010-12-223,0503,0553,0353,04525,9001,522.50
2010-12-213,0753,0753,0353,05052,7001,525
2010-12-203,0403,0603,0353,04531,4001,522.50
2010-12-173,0503,0753,0353,06535,4001,532.50
2010-12-163,0803,0803,0503,05036,6001,525
2010-12-153,0853,0903,0553,07574,0001,537.50
2010-12-143,0903,0903,0603,07040,8001,535
2010-12-132,9923,0752,9923,06574,3001,532.50
2010-12-103,0303,0302,9903,00581,9001,502.50
2010-12-093,0003,0152,9963,00538,3001,502.50
2010-12-083,0053,0302,9953,01057,7001,505
2010-12-072,9983,0152,9593,015108,9001,507.50
2010-12-062,7862,9662,7852,949200,3001,474.50
2010-12-032,7242,7432,7052,73668,0001,368
2010-12-022,7002,7352,6852,68761,9001,343.50
2010-12-012,6462,7012,6442,69271,9001,346
2010-11-302,6672,6982,6242,62867,7001,314
2010-11-292,6202,6632,6152,64946,5001,324.50
2010-11-262,6612,6722,6222,64627,9001,323
2010-11-252,6802,6962,6602,67941,4001,339.50
2010-11-242,6702,6992,6602,67133,3001,335.50
2010-11-222,7182,7182,6712,71032,0001,355
2010-11-192,7102,7192,6802,69451,5001,347
2010-11-182,6702,7002,6532,70062,1001,350
2010-11-172,6402,6792,6292,67340,7001,336.50
2010-11-162,6612,6722,6132,64039,8001,320
2010-11-152,6422,6772,6212,67226,5001,336
2010-11-122,6752,6762,6362,64131,7001,320.50
2010-11-112,6862,6972,6472,67539,0001,337.50
2010-11-102,6842,7052,6412,68356,2001,341.50
2010-11-092,6072,6752,5802,66263,2001,331
2010-11-082,6192,6282,5852,59723,8001,298.50
2010-11-052,6002,6202,5842,59335,5001,296.50
2010-11-042,5522,5942,5262,56547,2001,282.50
2010-11-022,5762,5762,5302,54521,9001,272.50
2010-11-012,5122,5992,5062,58057,2001,290
2010-10-292,5962,5962,5232,53394,8001,266.50
2010-10-282,6102,6102,5752,59564,6001,297.50
2010-10-272,5972,6222,5872,59541,0001,297.50
2010-10-262,6012,6312,5872,59769,7001,298.50
2010-10-252,6132,6542,6022,60266,4001,301
2010-10-222,6582,6652,6352,64266,9001,321
2010-10-212,6502,6882,6342,65565,1001,327.50
2010-10-202,6702,6782,6372,645123,2001,322.50
2010-10-192,6702,7132,6642,710166,7001,355
2010-10-182,5762,6702,5762,660121,0001,330
2010-10-152,5202,5802,5202,575143,0001,287.50
2010-10-142,5002,5372,4762,493197,6001,246.50
2010-10-132,4082,4552,4082,44944,5001,224.50
2010-10-122,4512,5162,3682,380115,2001,190
2010-10-082,4522,4652,4302,44537,6001,222.50
2010-10-072,3612,4642,3602,45173,9001,225.50
2010-10-062,4622,4632,3872,38973,2001,194.50
2010-10-052,4002,4662,3812,461195,4001,230.50
2010-10-042,3652,3762,3232,37042,2001,185
2010-10-012,3272,3832,3272,38276,8001,191
2010-09-302,3172,3372,2742,33447,2001,167
2010-09-292,2542,3202,2542,31655,4001,158
2010-09-282,1802,2682,1802,25787,3001,128.50
2010-09-272,1852,1972,1702,19545,4001,097.50
2010-09-242,2002,2172,1912,20045,3001,100
2010-09-222,2212,2332,2022,21637,8001,108
2010-09-212,2462,2622,2132,23671,4001,118
2010-09-172,2382,2902,2152,25168,2001,125.50
2010-09-162,2802,2812,2072,21388,1001,106.50
2010-09-152,3002,3332,2842,29556,4001,147.50
2010-09-142,3792,3792,3142,33554,9001,167.50
2010-09-132,3702,3932,3632,37916,9001,189.50
2010-09-102,3752,3942,3632,37052,6001,185
2010-09-092,3792,4052,3542,38585,6001,192.50
2010-09-082,3012,3842,2772,378105,1001,189
2010-09-072,3192,3192,2852,30073,4001,150
2010-09-062,3332,3452,3172,32862,2001,164
2010-09-032,3502,3582,3322,33341,2001,166.50
2010-09-022,3842,3842,3482,36542,8001,182.50
2010-09-012,3832,3922,3492,36063,9001,180
2010-08-312,3602,3852,3212,38567,1001,192.50
2010-08-302,3322,3852,3282,36036,8001,180
2010-08-272,3002,3412,3002,33756,5001,168.50
2010-08-262,3252,3562,2842,290130,0001,145
2010-08-252,3002,3672,3002,32481,0001,162
2010-08-242,4102,4162,3202,332134,6001,166
2010-08-232,3002,4152,2962,410111,9001,205
2010-08-202,3102,3282,2932,30663,2001,153
2010-08-192,3042,3382,2942,32560,2001,162.50
2010-08-182,2982,3142,2752,30487,9001,152
2010-08-172,2552,2952,2522,28799,0001,143.50
2010-08-162,1642,2642,1602,24696,2001,123
2010-08-132,1002,1772,0942,16887,8001,084
2010-08-122,1102,1302,1082,11956,3001,059.50
2010-08-112,1502,1572,1232,14080,1001,070
2010-08-102,1772,1792,1602,16783,9001,083.50
2010-08-092,1902,1942,1812,18473,7001,092
2010-08-062,2002,2102,1872,19961,6001,099.50
2010-08-052,2152,2202,2052,21343,7001,106.50
2010-08-042,2102,2222,2042,21946,8001,109.50
2010-08-032,2002,2242,2002,21749,4001,108.50
2010-08-022,1762,2092,1742,19337,7001,096.50
2010-07-302,1812,1812,1652,17846,9001,089
2010-07-292,1752,2012,1642,18261,8001,091
2010-07-282,1802,2052,1802,19560,6001,097.50
2010-07-272,1452,1692,1352,16577,5001,082.50
2010-07-262,1462,1522,1352,14158,6001,070.50
2010-07-232,1082,1462,1082,13588,1001,067.50
2010-07-222,0502,1112,0502,10865,3001,054
2010-07-212,1022,1022,0572,07161,7001,035.50
2010-07-202,1302,1382,0962,09773,0001,048.50
2010-07-162,0932,1472,0822,12778,5001,063.50
2010-07-152,0742,1422,0722,09991,4001,049.50
2010-07-141,9902,1271,9902,106247,1001,053
2010-07-131,8801,9911,8801,984211,800992
2010-07-121,9131,9411,9081,93360,900966.50
2010-07-091,9011,9101,8981,90550,600952.50
2010-07-081,9121,9241,8901,89950,900949.50
2010-07-071,9151,9201,8931,90051,800950
2010-07-061,9021,9281,9021,92047,200960
2010-07-051,8811,9281,8811,91949,700959.50
2010-07-021,8951,9001,8791,89147,600945.50
2010-07-011,9021,9041,8921,89735,600948.50
2010-06-301,9401,9431,9051,91745,200958.50
2010-06-291,9881,9881,9281,95349,900976.50
2010-06-281,9881,9901,9691,98460,600992
2010-06-251,9201,9741,9201,97449,900987
2010-06-241,8951,9531,8881,94861,400974
2010-06-231,8901,9071,8741,89448,700947
2010-06-221,9041,9101,8911,90437,000952
2010-06-211,8961,9101,8961,90728,800953.50
2010-06-181,9101,9201,8861,89858,500949
2010-06-171,9311,9391,9021,91099,300955
2010-06-161,9451,9631,9451,95348,800976.50
2010-06-151,9551,9701,9201,93573,900967.50
2010-06-141,9271,9801,9261,97944,900989.50
2010-06-111,9311,9371,8951,93269,200966
2010-06-101,8801,8951,8611,87654,600938
2010-06-091,9111,9121,8891,89645,000948
2010-06-081,9131,9221,8971,91965,100959.50
2010-06-071,9411,9591,9381,93847,200969
2010-06-041,9752,0101,9652,00159,9001,000.50
2010-06-031,9741,9751,9551,96758,000983.50
2010-06-021,9201,9491,9171,93444,600967
2010-06-011,9451,9671,9241,94557,200972.50
2010-05-311,8781,9741,8651,971101,400985.50
2010-05-281,8521,8761,8381,86595,300932.50
2010-05-271,8331,8601,8091,82890,400914
2010-05-261,8321,8901,8311,846140,000923
2010-05-251,8321,8501,8201,83398,800916.50
2010-05-241,8641,8771,8401,86366,300931.50
2010-05-211,8631,8861,8441,862101,100931
2010-05-201,8991,9471,8781,91681,900958
2010-05-191,9551,9661,9151,93083,200965
2010-05-182,0132,0131,9671,97161,800985.50
2010-05-172,0102,0222,0002,00386,4001,001.50
2010-05-142,0292,0372,0102,02845,8001,014
2010-05-132,0252,0352,0202,02667,8001,013
2010-05-122,0002,0262,0002,01981,4001,009.50
2010-05-112,0052,0271,9862,00591,9001,002.50
2010-05-101,9902,0031,9671,982121,700991
2010-05-071,9642,0051,9462,002162,5001,001
2010-05-061,9712,0171,9572,001156,8001,000.50
2010-04-301,9791,9881,9721,98086,300990
2010-04-281,9401,9691,9211,96095,500980
2010-04-271,9871,9871,9511,95974,000979.50
2010-04-261,9851,9901,9781,98774,000993.50
2010-04-231,9821,9891,9611,98282,000991
2010-04-221,9871,9981,9681,986125,800993
2010-04-211,9471,9691,9461,961112,500980.50
2010-04-201,9441,9491,9331,94592,800972.50
2010-04-191,9551,9661,9281,943105,000971.50
2010-04-161,9901,9941,9611,974150,700987
2010-04-151,9962,0001,9891,991130,200995.50
2010-04-142,0052,0171,9881,995183,400997.50
2010-04-132,0502,0582,0012,004274,1001,002
2010-04-122,0952,1112,0832,093145,2001,046.50
2010-04-092,0262,0722,0262,05791,0001,028.50
2010-04-082,0052,0361,9952,01692,7001,008
2010-04-072,0292,0342,0062,01455,1001,007
2010-04-062,0462,0462,0022,02882,6001,014
2010-04-052,0272,0442,0152,04090,7001,020
2010-04-021,9922,0091,9852,00575,1001,002.50
2010-04-012,0162,0361,9781,989129,300994.50
2010-03-311,9742,0231,9692,014146,9001,007
2010-03-301,9171,9631,9171,961153,300980.50
2010-03-291,8701,9041,8681,901126,500950.50
2010-03-261,8701,8701,8341,86579,700932.50
2010-03-251,8481,8671,8271,862110,600931
2010-03-241,8101,8451,8011,839137,300919.50
2010-03-231,8051,8051,7621,784282,300892
2010-03-191,8411,8421,8121,816206,000908
2010-03-181,8501,8551,8311,840105,400920
2010-03-171,8511,8711,8431,85385,100926.50
2010-03-161,8771,8801,8501,85085,100925
2010-03-151,9001,9101,8831,89589,400947.50
2010-03-121,8601,8871,8591,885133,400942.50
2010-03-111,8661,8681,8351,845154,600922.50
2010-03-101,9201,9201,8571,867122,400933.50
2010-03-091,9351,9501,9171,91972,100959.50
2010-03-081,9221,9391,9111,93180,400965.50
2010-03-051,8971,9061,8841,90461,800952
2010-03-041,8841,8981,8631,89863,400949
2010-03-031,8411,8971,8411,89378,600946.50
2010-03-021,8801,8801,8411,85767,200928.50
2010-03-011,9071,9221,8551,86389,800931.50
2010-02-261,8741,9101,8641,90698,400953
2010-02-251,8411,8791,8381,87960,500939.50
2010-02-241,8501,8701,8401,84852,000924
2010-02-231,8701,8781,8621,86455,200932
2010-02-221,8611,8761,8551,86764,600933.50
2010-02-191,8891,8891,8411,85099,800925
2010-02-181,8391,8761,8211,875123,500937.50
2010-02-171,8141,8271,8101,81339,400906.50
2010-02-161,8201,8221,8001,80129,000900.50
2010-02-151,8281,8371,7901,80462,900902
2010-02-121,7751,8281,7751,82884,400914
2010-02-101,8401,8431,7771,782144,200891
2010-02-091,8511,8651,8241,83780,900918.50
2010-02-081,8651,8781,8501,86077,300930
2010-02-051,8631,8961,8441,875128,500937.50
2010-02-041,8801,9111,8671,903241,300951.50
2010-02-031,9131,9241,8601,868232,600934
2010-02-021,9301,9401,8871,908169,000954
2010-02-011,9801,9901,9251,975121,100987.50
2010-01-291,9912,0191,9671,99197,800995.50
2010-01-282,0262,0331,9801,991202,100995.50
2010-01-272,0502,0502,0192,026101,9001,013
2010-01-262,1202,1362,0712,076201,0001,038
2010-01-252,1672,2002,1602,18649,4001,093
2010-01-222,1802,2012,1602,20057,5001,100
2010-01-212,2052,2202,1822,19568,3001,097.50
2010-01-202,2502,2522,2222,23243,3001,116
2010-01-192,2352,2522,2332,24256,4001,121
2010-01-182,2002,2602,2002,23079,3001,115
2010-01-152,2212,2292,1902,205108,5001,102.50
2010-01-142,2782,2832,2222,22967,2001,114.50
2010-01-132,3102,3162,2402,25180,8001,125.50
2010-01-122,3272,3462,3022,31059,8001,155
2010-01-082,2722,3302,2662,32979,6001,164.50
2010-01-072,3502,3502,2802,294132,5001,147
2010-01-062,4302,4332,3802,392128,6001,196
2010-01-052,3752,3932,3632,39082,9001,195
2010-01-042,3402,3892,3362,37179,4001,185.50

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