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
2010-12-30	3,100	3,135	3,095	3,115	30,400	1,557.50
2010-12-29	3,075	3,100	3,075	3,100	19,300	1,550
2010-12-28	3,090	3,090	3,065	3,075	10,500	1,537.50
2010-12-27	3,025	3,090	3,010	3,090	39,100	1,545
2010-12-24	3,030	3,045	3,020	3,020	17,300	1,510
2010-12-22	3,050	3,055	3,035	3,045	25,900	1,522.50
2010-12-21	3,075	3,075	3,035	3,050	52,700	1,525
2010-12-20	3,040	3,060	3,035	3,045	31,400	1,522.50
2010-12-17	3,050	3,075	3,035	3,065	35,400	1,532.50
2010-12-16	3,080	3,080	3,050	3,050	36,600	1,525
2010-12-15	3,085	3,090	3,055	3,075	74,000	1,537.50
2010-12-14	3,090	3,090	3,060	3,070	40,800	1,535
2010-12-13	2,992	3,075	2,992	3,065	74,300	1,532.50
2010-12-10	3,030	3,030	2,990	3,005	81,900	1,502.50
2010-12-09	3,000	3,015	2,996	3,005	38,300	1,502.50
2010-12-08	3,005	3,030	2,995	3,010	57,700	1,505
2010-12-07	2,998	3,015	2,959	3,015	108,900	1,507.50
2010-12-06	2,786	2,966	2,785	2,949	200,300	1,474.50
2010-12-03	2,724	2,743	2,705	2,736	68,000	1,368
2010-12-02	2,700	2,735	2,685	2,687	61,900	1,343.50
2010-12-01	2,646	2,701	2,644	2,692	71,900	1,346
2010-11-30	2,667	2,698	2,624	2,628	67,700	1,314
2010-11-29	2,620	2,663	2,615	2,649	46,500	1,324.50
2010-11-26	2,661	2,672	2,622	2,646	27,900	1,323
2010-11-25	2,680	2,696	2,660	2,679	41,400	1,339.50
2010-11-24	2,670	2,699	2,660	2,671	33,300	1,335.50
2010-11-22	2,718	2,718	2,671	2,710	32,000	1,355
2010-11-19	2,710	2,719	2,680	2,694	51,500	1,347
2010-11-18	2,670	2,700	2,653	2,700	62,100	1,350
2010-11-17	2,640	2,679	2,629	2,673	40,700	1,336.50
2010-11-16	2,661	2,672	2,613	2,640	39,800	1,320
2010-11-15	2,642	2,677	2,621	2,672	26,500	1,336
2010-11-12	2,675	2,676	2,636	2,641	31,700	1,320.50
2010-11-11	2,686	2,697	2,647	2,675	39,000	1,337.50
2010-11-10	2,684	2,705	2,641	2,683	56,200	1,341.50
2010-11-09	2,607	2,675	2,580	2,662	63,200	1,331
2010-11-08	2,619	2,628	2,585	2,597	23,800	1,298.50
2010-11-05	2,600	2,620	2,584	2,593	35,500	1,296.50
2010-11-04	2,552	2,594	2,526	2,565	47,200	1,282.50
2010-11-02	2,576	2,576	2,530	2,545	21,900	1,272.50
2010-11-01	2,512	2,599	2,506	2,580	57,200	1,290
2010-10-29	2,596	2,596	2,523	2,533	94,800	1,266.50
2010-10-28	2,610	2,610	2,575	2,595	64,600	1,297.50
2010-10-27	2,597	2,622	2,587	2,595	41,000	1,297.50
2010-10-26	2,601	2,631	2,587	2,597	69,700	1,298.50
2010-10-25	2,613	2,654	2,602	2,602	66,400	1,301
2010-10-22	2,658	2,665	2,635	2,642	66,900	1,321
2010-10-21	2,650	2,688	2,634	2,655	65,100	1,327.50
2010-10-20	2,670	2,678	2,637	2,645	123,200	1,322.50
2010-10-19	2,670	2,713	2,664	2,710	166,700	1,355
2010-10-18	2,576	2,670	2,576	2,660	121,000	1,330
2010-10-15	2,520	2,580	2,520	2,575	143,000	1,287.50
2010-10-14	2,500	2,537	2,476	2,493	197,600	1,246.50
2010-10-13	2,408	2,455	2,408	2,449	44,500	1,224.50
2010-10-12	2,451	2,516	2,368	2,380	115,200	1,190
2010-10-08	2,452	2,465	2,430	2,445	37,600	1,222.50
2010-10-07	2,361	2,464	2,360	2,451	73,900	1,225.50
2010-10-06	2,462	2,463	2,387	2,389	73,200	1,194.50
2010-10-05	2,400	2,466	2,381	2,461	195,400	1,230.50
2010-10-04	2,365	2,376	2,323	2,370	42,200	1,185
2010-10-01	2,327	2,383	2,327	2,382	76,800	1,191
2010-09-30	2,317	2,337	2,274	2,334	47,200	1,167
2010-09-29	2,254	2,320	2,254	2,316	55,400	1,158
2010-09-28	2,180	2,268	2,180	2,257	87,300	1,128.50
2010-09-27	2,185	2,197	2,170	2,195	45,400	1,097.50
2010-09-24	2,200	2,217	2,191	2,200	45,300	1,100
2010-09-22	2,221	2,233	2,202	2,216	37,800	1,108
2010-09-21	2,246	2,262	2,213	2,236	71,400	1,118
2010-09-17	2,238	2,290	2,215	2,251	68,200	1,125.50
2010-09-16	2,280	2,281	2,207	2,213	88,100	1,106.50
2010-09-15	2,300	2,333	2,284	2,295	56,400	1,147.50
2010-09-14	2,379	2,379	2,314	2,335	54,900	1,167.50
2010-09-13	2,370	2,393	2,363	2,379	16,900	1,189.50
2010-09-10	2,375	2,394	2,363	2,370	52,600	1,185
2010-09-09	2,379	2,405	2,354	2,385	85,600	1,192.50
2010-09-08	2,301	2,384	2,277	2,378	105,100	1,189
2010-09-07	2,319	2,319	2,285	2,300	73,400	1,150
2010-09-06	2,333	2,345	2,317	2,328	62,200	1,164
2010-09-03	2,350	2,358	2,332	2,333	41,200	1,166.50
2010-09-02	2,384	2,384	2,348	2,365	42,800	1,182.50
2010-09-01	2,383	2,392	2,349	2,360	63,900	1,180
2010-08-31	2,360	2,385	2,321	2,385	67,100	1,192.50
2010-08-30	2,332	2,385	2,328	2,360	36,800	1,180
2010-08-27	2,300	2,341	2,300	2,337	56,500	1,168.50
2010-08-26	2,325	2,356	2,284	2,290	130,000	1,145
2010-08-25	2,300	2,367	2,300	2,324	81,000	1,162
2010-08-24	2,410	2,416	2,320	2,332	134,600	1,166
2010-08-23	2,300	2,415	2,296	2,410	111,900	1,205
2010-08-20	2,310	2,328	2,293	2,306	63,200	1,153
2010-08-19	2,304	2,338	2,294	2,325	60,200	1,162.50
2010-08-18	2,298	2,314	2,275	2,304	87,900	1,152
2010-08-17	2,255	2,295	2,252	2,287	99,000	1,143.50
2010-08-16	2,164	2,264	2,160	2,246	96,200	1,123
2010-08-13	2,100	2,177	2,094	2,168	87,800	1,084
2010-08-12	2,110	2,130	2,108	2,119	56,300	1,059.50
2010-08-11	2,150	2,157	2,123	2,140	80,100	1,070
2010-08-10	2,177	2,179	2,160	2,167	83,900	1,083.50
2010-08-09	2,190	2,194	2,181	2,184	73,700	1,092
2010-08-06	2,200	2,210	2,187	2,199	61,600	1,099.50
2010-08-05	2,215	2,220	2,205	2,213	43,700	1,106.50
2010-08-04	2,210	2,222	2,204	2,219	46,800	1,109.50
2010-08-03	2,200	2,224	2,200	2,217	49,400	1,108.50
2010-08-02	2,176	2,209	2,174	2,193	37,700	1,096.50
2010-07-30	2,181	2,181	2,165	2,178	46,900	1,089
2010-07-29	2,175	2,201	2,164	2,182	61,800	1,091
2010-07-28	2,180	2,205	2,180	2,195	60,600	1,097.50
2010-07-27	2,145	2,169	2,135	2,165	77,500	1,082.50
2010-07-26	2,146	2,152	2,135	2,141	58,600	1,070.50
2010-07-23	2,108	2,146	2,108	2,135	88,100	1,067.50
2010-07-22	2,050	2,111	2,050	2,108	65,300	1,054
2010-07-21	2,102	2,102	2,057	2,071	61,700	1,035.50
2010-07-20	2,130	2,138	2,096	2,097	73,000	1,048.50
2010-07-16	2,093	2,147	2,082	2,127	78,500	1,063.50
2010-07-15	2,074	2,142	2,072	2,099	91,400	1,049.50
2010-07-14	1,990	2,127	1,990	2,106	247,100	1,053
2010-07-13	1,880	1,991	1,880	1,984	211,800	992
2010-07-12	1,913	1,941	1,908	1,933	60,900	966.50
2010-07-09	1,901	1,910	1,898	1,905	50,600	952.50
2010-07-08	1,912	1,924	1,890	1,899	50,900	949.50
2010-07-07	1,915	1,920	1,893	1,900	51,800	950
2010-07-06	1,902	1,928	1,902	1,920	47,200	960
2010-07-05	1,881	1,928	1,881	1,919	49,700	959.50
2010-07-02	1,895	1,900	1,879	1,891	47,600	945.50
2010-07-01	1,902	1,904	1,892	1,897	35,600	948.50
2010-06-30	1,940	1,943	1,905	1,917	45,200	958.50
2010-06-29	1,988	1,988	1,928	1,953	49,900	976.50
2010-06-28	1,988	1,990	1,969	1,984	60,600	992
2010-06-25	1,920	1,974	1,920	1,974	49,900	987
2010-06-24	1,895	1,953	1,888	1,948	61,400	974
2010-06-23	1,890	1,907	1,874	1,894	48,700	947
2010-06-22	1,904	1,910	1,891	1,904	37,000	952
2010-06-21	1,896	1,910	1,896	1,907	28,800	953.50
2010-06-18	1,910	1,920	1,886	1,898	58,500	949
2010-06-17	1,931	1,939	1,902	1,910	99,300	955
2010-06-16	1,945	1,963	1,945	1,953	48,800	976.50
2010-06-15	1,955	1,970	1,920	1,935	73,900	967.50
2010-06-14	1,927	1,980	1,926	1,979	44,900	989.50
2010-06-11	1,931	1,937	1,895	1,932	69,200	966
2010-06-10	1,880	1,895	1,861	1,876	54,600	938
2010-06-09	1,911	1,912	1,889	1,896	45,000	948
2010-06-08	1,913	1,922	1,897	1,919	65,100	959.50
2010-06-07	1,941	1,959	1,938	1,938	47,200	969
2010-06-04	1,975	2,010	1,965	2,001	59,900	1,000.50
2010-06-03	1,974	1,975	1,955	1,967	58,000	983.50
2010-06-02	1,920	1,949	1,917	1,934	44,600	967
2010-06-01	1,945	1,967	1,924	1,945	57,200	972.50
2010-05-31	1,878	1,974	1,865	1,971	101,400	985.50
2010-05-28	1,852	1,876	1,838	1,865	95,300	932.50
2010-05-27	1,833	1,860	1,809	1,828	90,400	914
2010-05-26	1,832	1,890	1,831	1,846	140,000	923
2010-05-25	1,832	1,850	1,820	1,833	98,800	916.50
2010-05-24	1,864	1,877	1,840	1,863	66,300	931.50
2010-05-21	1,863	1,886	1,844	1,862	101,100	931
2010-05-20	1,899	1,947	1,878	1,916	81,900	958
2010-05-19	1,955	1,966	1,915	1,930	83,200	965
2010-05-18	2,013	2,013	1,967	1,971	61,800	985.50
2010-05-17	2,010	2,022	2,000	2,003	86,400	1,001.50
2010-05-14	2,029	2,037	2,010	2,028	45,800	1,014
2010-05-13	2,025	2,035	2,020	2,026	67,800	1,013
2010-05-12	2,000	2,026	2,000	2,019	81,400	1,009.50
2010-05-11	2,005	2,027	1,986	2,005	91,900	1,002.50
2010-05-10	1,990	2,003	1,967	1,982	121,700	991
2010-05-07	1,964	2,005	1,946	2,002	162,500	1,001
2010-05-06	1,971	2,017	1,957	2,001	156,800	1,000.50
2010-04-30	1,979	1,988	1,972	1,980	86,300	990
2010-04-28	1,940	1,969	1,921	1,960	95,500	980
2010-04-27	1,987	1,987	1,951	1,959	74,000	979.50
2010-04-26	1,985	1,990	1,978	1,987	74,000	993.50
2010-04-23	1,982	1,989	1,961	1,982	82,000	991
2010-04-22	1,987	1,998	1,968	1,986	125,800	993
2010-04-21	1,947	1,969	1,946	1,961	112,500	980.50
2010-04-20	1,944	1,949	1,933	1,945	92,800	972.50
2010-04-19	1,955	1,966	1,928	1,943	105,000	971.50
2010-04-16	1,990	1,994	1,961	1,974	150,700	987
2010-04-15	1,996	2,000	1,989	1,991	130,200	995.50
2010-04-14	2,005	2,017	1,988	1,995	183,400	997.50
2010-04-13	2,050	2,058	2,001	2,004	274,100	1,002
2010-04-12	2,095	2,111	2,083	2,093	145,200	1,046.50
2010-04-09	2,026	2,072	2,026	2,057	91,000	1,028.50
2010-04-08	2,005	2,036	1,995	2,016	92,700	1,008
2010-04-07	2,029	2,034	2,006	2,014	55,100	1,007
2010-04-06	2,046	2,046	2,002	2,028	82,600	1,014
2010-04-05	2,027	2,044	2,015	2,040	90,700	1,020
2010-04-02	1,992	2,009	1,985	2,005	75,100	1,002.50
2010-04-01	2,016	2,036	1,978	1,989	129,300	994.50
2010-03-31	1,974	2,023	1,969	2,014	146,900	1,007
2010-03-30	1,917	1,963	1,917	1,961	153,300	980.50
2010-03-29	1,870	1,904	1,868	1,901	126,500	950.50
2010-03-26	1,870	1,870	1,834	1,865	79,700	932.50
2010-03-25	1,848	1,867	1,827	1,862	110,600	931
2010-03-24	1,810	1,845	1,801	1,839	137,300	919.50
2010-03-23	1,805	1,805	1,762	1,784	282,300	892
2010-03-19	1,841	1,842	1,812	1,816	206,000	908
2010-03-18	1,850	1,855	1,831	1,840	105,400	920
2010-03-17	1,851	1,871	1,843	1,853	85,100	926.50
2010-03-16	1,877	1,880	1,850	1,850	85,100	925
2010-03-15	1,900	1,910	1,883	1,895	89,400	947.50
2010-03-12	1,860	1,887	1,859	1,885	133,400	942.50
2010-03-11	1,866	1,868	1,835	1,845	154,600	922.50
2010-03-10	1,920	1,920	1,857	1,867	122,400	933.50
2010-03-09	1,935	1,950	1,917	1,919	72,100	959.50
2010-03-08	1,922	1,939	1,911	1,931	80,400	965.50
2010-03-05	1,897	1,906	1,884	1,904	61,800	952
2010-03-04	1,884	1,898	1,863	1,898	63,400	949
2010-03-03	1,841	1,897	1,841	1,893	78,600	946.50
2010-03-02	1,880	1,880	1,841	1,857	67,200	928.50
2010-03-01	1,907	1,922	1,855	1,863	89,800	931.50
2010-02-26	1,874	1,910	1,864	1,906	98,400	953
2010-02-25	1,841	1,879	1,838	1,879	60,500	939.50
2010-02-24	1,850	1,870	1,840	1,848	52,000	924
2010-02-23	1,870	1,878	1,862	1,864	55,200	932
2010-02-22	1,861	1,876	1,855	1,867	64,600	933.50
2010-02-19	1,889	1,889	1,841	1,850	99,800	925
2010-02-18	1,839	1,876	1,821	1,875	123,500	937.50
2010-02-17	1,814	1,827	1,810	1,813	39,400	906.50
2010-02-16	1,820	1,822	1,800	1,801	29,000	900.50
2010-02-15	1,828	1,837	1,790	1,804	62,900	902
2010-02-12	1,775	1,828	1,775	1,828	84,400	914
2010-02-10	1,840	1,843	1,777	1,782	144,200	891
2010-02-09	1,851	1,865	1,824	1,837	80,900	918.50
2010-02-08	1,865	1,878	1,850	1,860	77,300	930
2010-02-05	1,863	1,896	1,844	1,875	128,500	937.50
2010-02-04	1,880	1,911	1,867	1,903	241,300	951.50
2010-02-03	1,913	1,924	1,860	1,868	232,600	934
2010-02-02	1,930	1,940	1,887	1,908	169,000	954
2010-02-01	1,980	1,990	1,925	1,975	121,100	987.50
2010-01-29	1,991	2,019	1,967	1,991	97,800	995.50
2010-01-28	2,026	2,033	1,980	1,991	202,100	995.50
2010-01-27	2,050	2,050	2,019	2,026	101,900	1,013
2010-01-26	2,120	2,136	2,071	2,076	201,000	1,038
2010-01-25	2,167	2,200	2,160	2,186	49,400	1,093
2010-01-22	2,180	2,201	2,160	2,200	57,500	1,100
2010-01-21	2,205	2,220	2,182	2,195	68,300	1,097.50
2010-01-20	2,250	2,252	2,222	2,232	43,300	1,116
2010-01-19	2,235	2,252	2,233	2,242	56,400	1,121
2010-01-18	2,200	2,260	2,200	2,230	79,300	1,115
2010-01-15	2,221	2,229	2,190	2,205	108,500	1,102.50
2010-01-14	2,278	2,283	2,222	2,229	67,200	1,114.50
2010-01-13	2,310	2,316	2,240	2,251	80,800	1,125.50
2010-01-12	2,327	2,346	2,302	2,310	59,800	1,155
2010-01-08	2,272	2,330	2,266	2,329	79,600	1,164.50
2010-01-07	2,350	2,350	2,280	2,294	132,500	1,147
2010-01-06	2,430	2,433	2,380	2,392	128,600	1,196
2010-01-05	2,375	2,393	2,363	2,390	82,900	1,195
2010-01-04	2,340	2,389	2,336	2,371	79,400	1,185.50

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

2024年06月
日	月	火	水	木	金	土
« 05月31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

3349 (株)コスモス薬品 の時系列データ [2010年度]

3349 (株)コスモス薬品の時系列データ [2010年度]