3349 (株)コスモス薬品 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-288,5208,6008,3808,58057,0004,290
2012-12-278,7408,7408,5008,51092,3004,255
2012-12-268,9008,9308,7208,79040,1004,395
2012-12-258,8608,9408,7608,87046,7004,435
2012-12-218,7208,9508,7208,81079,2004,405
2012-12-208,7008,7808,5808,69081,4004,345
2012-12-198,6008,6808,4808,66080,0004,330
2012-12-188,6208,6208,4608,51053,7004,255
2012-12-178,5908,6708,4808,52059,0004,260
2012-12-148,3908,6208,3808,530106,3004,265
2012-12-138,5708,6008,4208,500133,2004,250
2012-12-128,6608,6608,5208,54089,7004,270
2012-12-118,5608,7208,5608,60056,2004,300
2012-12-108,8008,8008,5308,550143,6004,275
2012-12-078,9008,9208,7908,80091,9004,400
2012-12-069,0009,0008,8608,93095,1004,465
2012-12-058,7808,9808,7608,940140,7004,470
2012-12-048,5708,9308,5208,90087,9004,450
2012-12-038,5508,5808,4608,58056,6004,290
2012-11-308,5308,6008,4808,49099,8004,245
2012-11-298,3108,5008,2508,48091,8004,240
2012-11-288,1908,3808,1408,360154,1004,180
2012-11-277,9208,1307,8108,110144,8004,055
2012-11-267,7907,9307,7707,92069,3003,960
2012-11-227,8307,8807,7307,77060,0003,885
2012-11-217,7707,8107,7107,75058,7003,875
2012-11-207,6507,7507,6507,74044,0003,870
2012-11-197,6507,6907,6107,66038,8003,830
2012-11-167,6807,7007,5207,59050,5003,795
2012-11-157,5907,7107,5107,58067,9003,790
2012-11-147,3707,5707,2907,54086,3003,770
2012-11-137,5907,6107,3907,41062,9003,705
2012-11-127,6007,6307,5207,60029,1003,800
2012-11-097,5907,6507,4607,58052,6003,790
2012-11-087,8207,8507,5907,61072,3003,805
2012-11-077,9807,9807,8407,85042,1003,925
2012-11-067,8707,9707,7907,97053,2003,985
2012-11-057,8607,9107,8007,86032,0003,930
2012-11-027,8607,9707,7707,96051,9003,980
2012-11-017,8807,9707,8007,86069,0003,930
2012-10-318,0008,0807,8707,87063,7003,935
2012-10-308,0908,1807,9707,97054,5003,985
2012-10-297,9408,1407,9208,14038,9004,070
2012-10-267,9308,0107,8507,99060,3003,995
2012-10-257,7807,8707,7707,84043,3003,920
2012-10-247,9507,9807,7507,75082,6003,875
2012-10-237,7908,0207,7808,00091,3004,000
2012-10-227,7507,8407,7007,75044,7003,875
2012-10-197,6607,8307,6007,81057,0003,905
2012-10-187,7007,7407,5807,74072,8003,870
2012-10-177,4207,6107,4007,60057,8003,800
2012-10-167,3707,5507,3307,42082,8003,710
2012-10-157,3307,4907,3107,42088,0003,710
2012-10-127,2407,2407,1407,17072,2003,585
2012-10-117,4407,4507,2607,26055,4003,630
2012-10-107,5807,6207,4707,50060,9003,750
2012-10-097,3607,6007,3607,58071,9003,790
2012-10-057,3807,3807,2807,33032,9003,665
2012-10-047,0407,4107,0307,380106,8003,690
2012-10-037,1807,1807,0407,05075,6003,525
2012-10-027,1707,2807,1607,21051,8003,605
2012-10-017,1707,1807,0107,13051,0003,565
2012-09-287,2407,3307,1407,17045,4003,585
2012-09-277,3607,4407,1607,24076,5003,620
2012-09-267,1607,4107,1407,39063,0003,695
2012-09-257,0707,1907,0707,17061,7003,585
2012-09-246,9107,0606,9107,04049,7003,520
2012-09-216,8006,9406,7906,90062,0003,450
2012-09-206,6806,8206,6806,79058,2003,395
2012-09-196,6406,7106,5706,68043,7003,340
2012-09-186,6206,6206,5306,55039,8003,275
2012-09-146,7206,7806,6106,63061,9003,315
2012-09-136,5106,6906,5106,67064,9003,335
2012-09-126,4006,4806,3306,46063,3003,230
2012-09-116,3606,3606,2306,310114,5003,155
2012-09-106,5506,5506,3806,40060,4003,200
2012-09-076,6006,6106,4806,53029,5003,265
2012-09-066,5006,6206,4606,50035,9003,250
2012-09-056,2806,5606,2406,490122,4003,245
2012-09-046,8406,8506,4806,480136,2003,240
2012-09-036,7106,8606,7106,83096,2003,415
2012-08-316,6706,8206,6706,68081,4003,340
2012-08-306,6506,7106,6006,65051,7003,325
2012-08-296,6606,7306,6106,64064,2003,320
2012-08-286,7006,7606,6406,67064,5003,335
2012-08-276,8806,8806,6606,74078,6003,370
2012-08-246,9806,9806,8106,91092,5003,455
2012-08-236,9007,0606,8907,010128,5003,505
2012-08-226,8507,0106,8106,97080,4003,485
2012-08-216,7106,8306,6906,79041,0003,395
2012-08-206,6306,7806,5606,76054,5003,380
2012-08-176,8506,8506,6306,64055,8003,320
2012-08-166,7506,8506,6506,66064,3003,330
2012-08-156,8206,8606,6306,77074,5003,385
2012-08-146,3906,7906,3706,76099,6003,380
2012-08-136,3206,3906,2006,36051,7003,180
2012-08-106,2006,3506,2006,28047,3003,140
2012-08-096,1006,2206,1006,21047,6003,105
2012-08-086,2106,2706,1106,13044,9003,065
2012-08-076,1806,2406,1606,18043,2003,090
2012-08-066,1306,2006,0706,18056,4003,090
2012-08-036,2006,2906,1006,11083,0003,055
2012-08-026,3206,3306,1006,16099,1003,080
2012-08-016,3806,4306,3006,36048,9003,180
2012-07-316,5506,6906,3406,370121,5003,185
2012-07-306,3506,4406,3006,40072,1003,200
2012-07-276,3406,4206,2806,350120,5003,175
2012-07-266,1806,4906,1106,440160,1003,220
2012-07-255,9806,1605,9506,160201,5003,080
2012-07-245,7305,9605,7005,870131,3002,935
2012-07-235,7805,8105,7005,76053,6002,880
2012-07-205,8505,9905,8505,87071,6002,935
2012-07-195,9505,9705,8405,920135,7002,960
2012-07-185,7506,1005,7306,000230,8003,000
2012-07-175,2705,9105,1705,740249,0002,870
2012-07-135,2905,4605,2705,34077,3002,670
2012-07-125,2305,3305,2205,31063,8002,655
2012-07-115,3405,3405,2405,29035,6002,645
2012-07-105,3505,4005,3005,33041,9002,665
2012-07-095,3405,4005,3205,36019,3002,680
2012-07-065,3305,3705,3105,34027,6002,670
2012-07-055,4305,4305,3005,35052,8002,675
2012-07-045,3905,4305,3405,42025,4002,710
2012-07-035,2705,3905,2705,38028,9002,690
2012-07-025,3505,3605,2505,25032,3002,625
2012-06-295,2105,3305,1905,29086,3002,645
2012-06-285,2005,2505,1805,22061,3002,610
2012-06-275,1505,2205,1505,20040,7002,600
2012-06-265,0705,2505,0605,16057,9002,580
2012-06-255,1505,1805,0705,14065,0002,570
2012-06-225,1505,2305,1105,21069,2002,605
2012-06-215,0405,2105,0405,18076,1002,590
2012-06-204,9455,0704,9355,06047,5002,530
2012-06-194,9154,9704,8804,91580,8002,457.50
2012-06-184,9304,9954,9254,980105,1002,490
2012-06-154,7804,9204,7704,89592,6002,447.50
2012-06-144,6554,7354,6254,73061,4002,365
2012-06-134,6004,6404,5704,63545,9002,317.50
2012-06-124,5754,5854,5354,58044,4002,290
2012-06-114,5404,5754,5154,54531,7002,272.50
2012-06-084,6054,6054,5104,54550,9002,272.50
2012-06-074,3954,5754,3704,56569,8002,282.50
2012-06-064,2954,3854,2954,38533,1002,192.50
2012-06-054,2604,3104,2154,29033,1002,145
2012-06-044,3454,3454,2354,28551,9002,142.50
2012-06-014,4304,4354,3704,37040,4002,185
2012-05-314,4504,4654,3754,39072,4002,195
2012-05-304,4804,4854,4204,45034,8002,225
2012-05-294,3804,4104,3554,41050,1002,205
2012-05-284,4004,4454,3804,410144,3002,205
2012-05-254,3954,4654,3804,42532,7002,212.50
2012-05-244,3604,4904,3604,39532,6002,197.50
2012-05-234,4004,4504,3504,39040,9002,195
2012-05-224,4504,5104,3854,40539,7002,202.50
2012-05-214,3354,4254,3304,38531,8002,192.50
2012-05-184,3054,3704,2704,29056,3002,145
2012-05-174,3004,3704,2954,36046,3002,180
2012-05-164,4054,4254,2804,37074,7002,185
2012-05-154,3704,4704,3704,45559,0002,227.50
2012-05-144,5904,6154,5054,51042,3002,255
2012-05-114,7004,7054,6354,64043,9002,320
2012-05-104,7154,7204,6754,69546,5002,347.50
2012-05-094,6754,7454,6404,72584,0002,362.50
2012-05-084,6754,6804,6004,62524,9002,312.50
2012-05-074,6154,6554,5904,64025,5002,320
2012-05-024,5554,6604,5354,65534,2002,327.50
2012-05-014,5104,5954,4904,55525,6002,277.50
2012-04-274,5154,5604,4804,49547,1002,247.50
2012-04-264,5754,5854,5254,53528,4002,267.50
2012-04-254,4504,5804,4254,57543,2002,287.50
2012-04-244,4354,4354,3804,42022,4002,210
2012-04-234,4954,5254,4604,47520,4002,237.50
2012-04-204,4854,5054,4354,50022,2002,250
2012-04-194,5054,5154,4604,47526,9002,237.50
2012-04-184,4954,5304,4904,53037,3002,265
2012-04-174,3304,4804,3254,47047,0002,235
2012-04-164,3204,4104,3204,34542,9002,172.50
2012-04-134,3504,4204,3104,37576,4002,187.50
2012-04-124,4004,4754,3654,41061,2002,205
2012-04-114,2704,4104,2704,39037,7002,195
2012-04-104,3204,3404,3054,30531,0002,152.50
2012-04-094,3204,3754,2904,35559,8002,177.50
2012-04-064,1754,3304,1754,31587,8002,157.50
2012-04-054,1754,2004,1404,19049,6002,095
2012-04-044,1904,2054,1804,19041,0002,095
2012-04-034,1904,1904,1404,16521,2002,082.50
2012-04-024,2354,2554,1704,21033,7002,105
2012-03-304,1654,2004,1404,17051,9002,085
2012-03-294,0554,1704,0554,14549,3002,072.50
2012-03-284,0004,0653,9904,05520,0002,027.50
2012-03-274,0504,0804,0004,02035,9002,010
2012-03-264,0204,0853,9954,05030,7002,025
2012-03-234,0254,0804,0104,03551,2002,017.50
2012-03-223,9354,0803,9354,05560,8002,027.50
2012-03-213,9153,9653,9003,95526,7001,977.50
2012-03-193,9854,0203,9453,94526,8001,972.50
2012-03-163,9504,0703,9353,99592,2001,997.50
2012-03-153,9203,9503,9103,94057,2001,970
2012-03-143,9353,9553,9203,92053,4001,960
2012-03-133,9003,9153,8753,89045,7001,945
2012-03-123,8903,9303,8653,90042,8001,950
2012-03-093,9603,9703,8603,86553,1001,932.50
2012-03-083,8453,9703,8403,960116,5001,980
2012-03-073,8203,8253,7753,81546,1001,907.50
2012-03-063,7703,8253,7653,81568,6001,907.50
2012-03-053,7753,7803,7203,74072,9001,870
2012-03-023,6803,7153,6653,70583,4001,852.50
2012-03-013,5803,6403,5703,62062,5001,810
2012-02-293,5953,5953,5653,57554,3001,787.50
2012-02-283,5553,5853,5403,57535,6001,787.50
2012-02-273,5753,5753,5303,56021,5001,780
2012-02-243,5953,5953,5603,58035,2001,790
2012-02-233,5603,6003,5503,59527,3001,797.50
2012-02-223,5553,5803,5553,57524,6001,787.50
2012-02-213,5353,5603,5253,55519,0001,777.50
2012-02-203,5553,5853,5203,52041,0001,760
2012-02-173,5603,5703,5503,55025,7001,775
2012-02-163,5753,5803,5403,57544,0001,787.50
2012-02-153,5853,5853,5653,57543,2001,787.50
2012-02-143,5853,5903,5653,58518,2001,792.50
2012-02-133,5803,5853,5653,58517,2001,792.50
2012-02-103,5953,5953,5503,56540,1001,782.50
2012-02-093,5403,6053,5403,57575,0001,787.50
2012-02-083,5453,5453,5203,53563,0001,767.50
2012-02-073,5853,6053,5253,55070,8001,775
2012-02-063,6003,6153,5653,58065,6001,790
2012-02-033,6253,6353,5803,60046,7001,800
2012-02-023,6303,6303,5953,61061,0001,805
2012-02-013,5803,6453,5803,64565,6001,822.50
2012-01-313,7203,7453,5753,585274,2001,792.50
2012-01-303,6003,7653,5953,670190,7001,835
2012-01-273,6503,6803,6303,65586,8001,827.50
2012-01-263,7103,7253,6853,70556,1001,852.50
2012-01-253,7803,7803,7203,74582,2001,872.50
2012-01-243,6853,8303,6753,795145,8001,897.50
2012-01-233,6253,6803,5603,615170,7001,807.50
2012-01-203,6503,7053,6353,65063,0001,825
2012-01-193,8253,8253,6803,70083,6001,850
2012-01-183,9553,9653,8203,84069,0001,920
2012-01-173,9303,9803,8953,94548,0001,972.50
2012-01-163,8304,0253,8253,960113,7001,980
2012-01-133,8403,9253,8403,90031,4001,950
2012-01-124,0204,0203,8253,85579,6001,927.50
2012-01-113,9804,0303,9804,01510,5002,007.50
2012-01-104,0504,0503,9704,02036,2002,010
2012-01-064,0054,0603,9804,05016,8002,025
2012-01-054,0554,0554,0154,04510,8002,022.50
2012-01-043,9904,0903,9804,05549,3002,027.50

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