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	778.75
2010-12-29	3,075	3,100	3,075	3,100	19,300	775
2010-12-28	3,090	3,090	3,065	3,075	10,500	768.75
2010-12-27	3,025	3,090	3,010	3,090	39,100	772.50
2010-12-24	3,030	3,045	3,020	3,020	17,300	755
2010-12-22	3,050	3,055	3,035	3,045	25,900	761.25
2010-12-21	3,075	3,075	3,035	3,050	52,700	762.50
2010-12-20	3,040	3,060	3,035	3,045	31,400	761.25
2010-12-17	3,050	3,075	3,035	3,065	35,400	766.25
2010-12-16	3,080	3,080	3,050	3,050	36,600	762.50
2010-12-15	3,085	3,090	3,055	3,075	74,000	768.75
2010-12-14	3,090	3,090	3,060	3,070	40,800	767.50
2010-12-13	2,992	3,075	2,992	3,065	74,300	766.25
2010-12-10	3,030	3,030	2,990	3,005	81,900	751.25
2010-12-09	3,000	3,015	2,996	3,005	38,300	751.25
2010-12-08	3,005	3,030	2,995	3,010	57,700	752.50
2010-12-07	2,998	3,015	2,959	3,015	108,900	753.75
2010-12-06	2,786	2,966	2,785	2,949	200,300	737.25
2010-12-03	2,724	2,743	2,705	2,736	68,000	684
2010-12-02	2,700	2,735	2,685	2,687	61,900	671.75
2010-12-01	2,646	2,701	2,644	2,692	71,900	673
2010-11-30	2,667	2,698	2,624	2,628	67,700	657
2010-11-29	2,620	2,663	2,615	2,649	46,500	662.25
2010-11-26	2,661	2,672	2,622	2,646	27,900	661.50
2010-11-25	2,680	2,696	2,660	2,679	41,400	669.75
2010-11-24	2,670	2,699	2,660	2,671	33,300	667.75
2010-11-22	2,718	2,718	2,671	2,710	32,000	677.50
2010-11-19	2,710	2,719	2,680	2,694	51,500	673.50
2010-11-18	2,670	2,700	2,653	2,700	62,100	675
2010-11-17	2,640	2,679	2,629	2,673	40,700	668.25
2010-11-16	2,661	2,672	2,613	2,640	39,800	660
2010-11-15	2,642	2,677	2,621	2,672	26,500	668
2010-11-12	2,675	2,676	2,636	2,641	31,700	660.25
2010-11-11	2,686	2,697	2,647	2,675	39,000	668.75
2010-11-10	2,684	2,705	2,641	2,683	56,200	670.75
2010-11-09	2,607	2,675	2,580	2,662	63,200	665.50
2010-11-08	2,619	2,628	2,585	2,597	23,800	649.25
2010-11-05	2,600	2,620	2,584	2,593	35,500	648.25
2010-11-04	2,552	2,594	2,526	2,565	47,200	641.25
2010-11-02	2,576	2,576	2,530	2,545	21,900	636.25
2010-11-01	2,512	2,599	2,506	2,580	57,200	645
2010-10-29	2,596	2,596	2,523	2,533	94,800	633.25
2010-10-28	2,610	2,610	2,575	2,595	64,600	648.75
2010-10-27	2,597	2,622	2,587	2,595	41,000	648.75
2010-10-26	2,601	2,631	2,587	2,597	69,700	649.25
2010-10-25	2,613	2,654	2,602	2,602	66,400	650.50
2010-10-22	2,658	2,665	2,635	2,642	66,900	660.50
2010-10-21	2,650	2,688	2,634	2,655	65,100	663.75
2010-10-20	2,670	2,678	2,637	2,645	123,200	661.25
2010-10-19	2,670	2,713	2,664	2,710	166,700	677.50
2010-10-18	2,576	2,670	2,576	2,660	121,000	665
2010-10-15	2,520	2,580	2,520	2,575	143,000	643.75
2010-10-14	2,500	2,537	2,476	2,493	197,600	623.25
2010-10-13	2,408	2,455	2,408	2,449	44,500	612.25
2010-10-12	2,451	2,516	2,368	2,380	115,200	595
2010-10-08	2,452	2,465	2,430	2,445	37,600	611.25
2010-10-07	2,361	2,464	2,360	2,451	73,900	612.75
2010-10-06	2,462	2,463	2,387	2,389	73,200	597.25
2010-10-05	2,400	2,466	2,381	2,461	195,400	615.25
2010-10-04	2,365	2,376	2,323	2,370	42,200	592.50
2010-10-01	2,327	2,383	2,327	2,382	76,800	595.50
2010-09-30	2,317	2,337	2,274	2,334	47,200	583.50
2010-09-29	2,254	2,320	2,254	2,316	55,400	579
2010-09-28	2,180	2,268	2,180	2,257	87,300	564.25
2010-09-27	2,185	2,197	2,170	2,195	45,400	548.75
2010-09-24	2,200	2,217	2,191	2,200	45,300	550
2010-09-22	2,221	2,233	2,202	2,216	37,800	554
2010-09-21	2,246	2,262	2,213	2,236	71,400	559
2010-09-17	2,238	2,290	2,215	2,251	68,200	562.75
2010-09-16	2,280	2,281	2,207	2,213	88,100	553.25
2010-09-15	2,300	2,333	2,284	2,295	56,400	573.75
2010-09-14	2,379	2,379	2,314	2,335	54,900	583.75
2010-09-13	2,370	2,393	2,363	2,379	16,900	594.75
2010-09-10	2,375	2,394	2,363	2,370	52,600	592.50
2010-09-09	2,379	2,405	2,354	2,385	85,600	596.25
2010-09-08	2,301	2,384	2,277	2,378	105,100	594.50
2010-09-07	2,319	2,319	2,285	2,300	73,400	575
2010-09-06	2,333	2,345	2,317	2,328	62,200	582
2010-09-03	2,350	2,358	2,332	2,333	41,200	583.25
2010-09-02	2,384	2,384	2,348	2,365	42,800	591.25
2010-09-01	2,383	2,392	2,349	2,360	63,900	590
2010-08-31	2,360	2,385	2,321	2,385	67,100	596.25
2010-08-30	2,332	2,385	2,328	2,360	36,800	590
2010-08-27	2,300	2,341	2,300	2,337	56,500	584.25
2010-08-26	2,325	2,356	2,284	2,290	130,000	572.50
2010-08-25	2,300	2,367	2,300	2,324	81,000	581
2010-08-24	2,410	2,416	2,320	2,332	134,600	583
2010-08-23	2,300	2,415	2,296	2,410	111,900	602.50
2010-08-20	2,310	2,328	2,293	2,306	63,200	576.50
2010-08-19	2,304	2,338	2,294	2,325	60,200	581.25
2010-08-18	2,298	2,314	2,275	2,304	87,900	576
2010-08-17	2,255	2,295	2,252	2,287	99,000	571.75
2010-08-16	2,164	2,264	2,160	2,246	96,200	561.50
2010-08-13	2,100	2,177	2,094	2,168	87,800	542
2010-08-12	2,110	2,130	2,108	2,119	56,300	529.75
2010-08-11	2,150	2,157	2,123	2,140	80,100	535
2010-08-10	2,177	2,179	2,160	2,167	83,900	541.75
2010-08-09	2,190	2,194	2,181	2,184	73,700	546
2010-08-06	2,200	2,210	2,187	2,199	61,600	549.75
2010-08-05	2,215	2,220	2,205	2,213	43,700	553.25
2010-08-04	2,210	2,222	2,204	2,219	46,800	554.75
2010-08-03	2,200	2,224	2,200	2,217	49,400	554.25
2010-08-02	2,176	2,209	2,174	2,193	37,700	548.25
2010-07-30	2,181	2,181	2,165	2,178	46,900	544.50
2010-07-29	2,175	2,201	2,164	2,182	61,800	545.50
2010-07-28	2,180	2,205	2,180	2,195	60,600	548.75
2010-07-27	2,145	2,169	2,135	2,165	77,500	541.25
2010-07-26	2,146	2,152	2,135	2,141	58,600	535.25
2010-07-23	2,108	2,146	2,108	2,135	88,100	533.75
2010-07-22	2,050	2,111	2,050	2,108	65,300	527
2010-07-21	2,102	2,102	2,057	2,071	61,700	517.75
2010-07-20	2,130	2,138	2,096	2,097	73,000	524.25
2010-07-16	2,093	2,147	2,082	2,127	78,500	531.75
2010-07-15	2,074	2,142	2,072	2,099	91,400	524.75
2010-07-14	1,990	2,127	1,990	2,106	247,100	526.50
2010-07-13	1,880	1,991	1,880	1,984	211,800	496
2010-07-12	1,913	1,941	1,908	1,933	60,900	483.25
2010-07-09	1,901	1,910	1,898	1,905	50,600	476.25
2010-07-08	1,912	1,924	1,890	1,899	50,900	474.75
2010-07-07	1,915	1,920	1,893	1,900	51,800	475
2010-07-06	1,902	1,928	1,902	1,920	47,200	480
2010-07-05	1,881	1,928	1,881	1,919	49,700	479.75
2010-07-02	1,895	1,900	1,879	1,891	47,600	472.75
2010-07-01	1,902	1,904	1,892	1,897	35,600	474.25
2010-06-30	1,940	1,943	1,905	1,917	45,200	479.25
2010-06-29	1,988	1,988	1,928	1,953	49,900	488.25
2010-06-28	1,988	1,990	1,969	1,984	60,600	496
2010-06-25	1,920	1,974	1,920	1,974	49,900	493.50
2010-06-24	1,895	1,953	1,888	1,948	61,400	487
2010-06-23	1,890	1,907	1,874	1,894	48,700	473.50
2010-06-22	1,904	1,910	1,891	1,904	37,000	476
2010-06-21	1,896	1,910	1,896	1,907	28,800	476.75
2010-06-18	1,910	1,920	1,886	1,898	58,500	474.50
2010-06-17	1,931	1,939	1,902	1,910	99,300	477.50
2010-06-16	1,945	1,963	1,945	1,953	48,800	488.25
2010-06-15	1,955	1,970	1,920	1,935	73,900	483.75
2010-06-14	1,927	1,980	1,926	1,979	44,900	494.75
2010-06-11	1,931	1,937	1,895	1,932	69,200	483
2010-06-10	1,880	1,895	1,861	1,876	54,600	469
2010-06-09	1,911	1,912	1,889	1,896	45,000	474
2010-06-08	1,913	1,922	1,897	1,919	65,100	479.75
2010-06-07	1,941	1,959	1,938	1,938	47,200	484.50
2010-06-04	1,975	2,010	1,965	2,001	59,900	500.25
2010-06-03	1,974	1,975	1,955	1,967	58,000	491.75
2010-06-02	1,920	1,949	1,917	1,934	44,600	483.50
2010-06-01	1,945	1,967	1,924	1,945	57,200	486.25
2010-05-31	1,878	1,974	1,865	1,971	101,400	492.75
2010-05-28	1,852	1,876	1,838	1,865	95,300	466.25
2010-05-27	1,833	1,860	1,809	1,828	90,400	457
2010-05-26	1,832	1,890	1,831	1,846	140,000	461.50
2010-05-25	1,832	1,850	1,820	1,833	98,800	458.25
2010-05-24	1,864	1,877	1,840	1,863	66,300	465.75
2010-05-21	1,863	1,886	1,844	1,862	101,100	465.50
2010-05-20	1,899	1,947	1,878	1,916	81,900	479
2010-05-19	1,955	1,966	1,915	1,930	83,200	482.50
2010-05-18	2,013	2,013	1,967	1,971	61,800	492.75
2010-05-17	2,010	2,022	2,000	2,003	86,400	500.75
2010-05-14	2,029	2,037	2,010	2,028	45,800	507
2010-05-13	2,025	2,035	2,020	2,026	67,800	506.50
2010-05-12	2,000	2,026	2,000	2,019	81,400	504.75
2010-05-11	2,005	2,027	1,986	2,005	91,900	501.25
2010-05-10	1,990	2,003	1,967	1,982	121,700	495.50
2010-05-07	1,964	2,005	1,946	2,002	162,500	500.50
2010-05-06	1,971	2,017	1,957	2,001	156,800	500.25
2010-04-30	1,979	1,988	1,972	1,980	86,300	495
2010-04-28	1,940	1,969	1,921	1,960	95,500	490
2010-04-27	1,987	1,987	1,951	1,959	74,000	489.75
2010-04-26	1,985	1,990	1,978	1,987	74,000	496.75
2010-04-23	1,982	1,989	1,961	1,982	82,000	495.50
2010-04-22	1,987	1,998	1,968	1,986	125,800	496.50
2010-04-21	1,947	1,969	1,946	1,961	112,500	490.25
2010-04-20	1,944	1,949	1,933	1,945	92,800	486.25
2010-04-19	1,955	1,966	1,928	1,943	105,000	485.75
2010-04-16	1,990	1,994	1,961	1,974	150,700	493.50
2010-04-15	1,996	2,000	1,989	1,991	130,200	497.75
2010-04-14	2,005	2,017	1,988	1,995	183,400	498.75
2010-04-13	2,050	2,058	2,001	2,004	274,100	501
2010-04-12	2,095	2,111	2,083	2,093	145,200	523.25
2010-04-09	2,026	2,072	2,026	2,057	91,000	514.25
2010-04-08	2,005	2,036	1,995	2,016	92,700	504
2010-04-07	2,029	2,034	2,006	2,014	55,100	503.50
2010-04-06	2,046	2,046	2,002	2,028	82,600	507
2010-04-05	2,027	2,044	2,015	2,040	90,700	510
2010-04-02	1,992	2,009	1,985	2,005	75,100	501.25
2010-04-01	2,016	2,036	1,978	1,989	129,300	497.25
2010-03-31	1,974	2,023	1,969	2,014	146,900	503.50
2010-03-30	1,917	1,963	1,917	1,961	153,300	490.25
2010-03-29	1,870	1,904	1,868	1,901	126,500	475.25
2010-03-26	1,870	1,870	1,834	1,865	79,700	466.25
2010-03-25	1,848	1,867	1,827	1,862	110,600	465.50
2010-03-24	1,810	1,845	1,801	1,839	137,300	459.75
2010-03-23	1,805	1,805	1,762	1,784	282,300	446
2010-03-19	1,841	1,842	1,812	1,816	206,000	454
2010-03-18	1,850	1,855	1,831	1,840	105,400	460
2010-03-17	1,851	1,871	1,843	1,853	85,100	463.25
2010-03-16	1,877	1,880	1,850	1,850	85,100	462.50
2010-03-15	1,900	1,910	1,883	1,895	89,400	473.75
2010-03-12	1,860	1,887	1,859	1,885	133,400	471.25
2010-03-11	1,866	1,868	1,835	1,845	154,600	461.25
2010-03-10	1,920	1,920	1,857	1,867	122,400	466.75
2010-03-09	1,935	1,950	1,917	1,919	72,100	479.75
2010-03-08	1,922	1,939	1,911	1,931	80,400	482.75
2010-03-05	1,897	1,906	1,884	1,904	61,800	476
2010-03-04	1,884	1,898	1,863	1,898	63,400	474.50
2010-03-03	1,841	1,897	1,841	1,893	78,600	473.25
2010-03-02	1,880	1,880	1,841	1,857	67,200	464.25
2010-03-01	1,907	1,922	1,855	1,863	89,800	465.75
2010-02-26	1,874	1,910	1,864	1,906	98,400	476.50
2010-02-25	1,841	1,879	1,838	1,879	60,500	469.75
2010-02-24	1,850	1,870	1,840	1,848	52,000	462
2010-02-23	1,870	1,878	1,862	1,864	55,200	466
2010-02-22	1,861	1,876	1,855	1,867	64,600	466.75
2010-02-19	1,889	1,889	1,841	1,850	99,800	462.50
2010-02-18	1,839	1,876	1,821	1,875	123,500	468.75
2010-02-17	1,814	1,827	1,810	1,813	39,400	453.25
2010-02-16	1,820	1,822	1,800	1,801	29,000	450.25
2010-02-15	1,828	1,837	1,790	1,804	62,900	451
2010-02-12	1,775	1,828	1,775	1,828	84,400	457
2010-02-10	1,840	1,843	1,777	1,782	144,200	445.50
2010-02-09	1,851	1,865	1,824	1,837	80,900	459.25
2010-02-08	1,865	1,878	1,850	1,860	77,300	465
2010-02-05	1,863	1,896	1,844	1,875	128,500	468.75
2010-02-04	1,880	1,911	1,867	1,903	241,300	475.75
2010-02-03	1,913	1,924	1,860	1,868	232,600	467
2010-02-02	1,930	1,940	1,887	1,908	169,000	477
2010-02-01	1,980	1,990	1,925	1,975	121,100	493.75
2010-01-29	1,991	2,019	1,967	1,991	97,800	497.75
2010-01-28	2,026	2,033	1,980	1,991	202,100	497.75
2010-01-27	2,050	2,050	2,019	2,026	101,900	506.50
2010-01-26	2,120	2,136	2,071	2,076	201,000	519
2010-01-25	2,167	2,200	2,160	2,186	49,400	546.50
2010-01-22	2,180	2,201	2,160	2,200	57,500	550
2010-01-21	2,205	2,220	2,182	2,195	68,300	548.75
2010-01-20	2,250	2,252	2,222	2,232	43,300	558
2010-01-19	2,235	2,252	2,233	2,242	56,400	560.50
2010-01-18	2,200	2,260	2,200	2,230	79,300	557.50
2010-01-15	2,221	2,229	2,190	2,205	108,500	551.25
2010-01-14	2,278	2,283	2,222	2,229	67,200	557.25
2010-01-13	2,310	2,316	2,240	2,251	80,800	562.75
2010-01-12	2,327	2,346	2,302	2,310	59,800	577.50
2010-01-08	2,272	2,330	2,266	2,329	79,600	582.25
2010-01-07	2,350	2,350	2,280	2,294	132,500	573.50
2010-01-06	2,430	2,433	2,380	2,392	128,600	598
2010-01-05	2,375	2,393	2,363	2,390	82,900	597.50
2010-01-04	2,340	2,389	2,336	2,371	79,400	592.75

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 [2010年度]

3349 (株)コスモス薬品の時系列データ [2010年度]