3349 (株)コスモス薬品の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	11,500	11,500	11,360	11,410	32,400	2,852.50
2013-12-27	11,150	11,460	11,150	11,460	54,200	2,865
2013-12-26	11,000	11,060	10,890	11,050	30,800	2,762.50
2013-12-25	11,020	11,030	10,780	10,920	40,600	2,730
2013-12-24	10,960	11,040	10,950	11,010	50,400	2,752.50
2013-12-20	10,980	11,050	10,810	10,970	132,100	2,742.50
2013-12-19	11,210	11,220	10,940	10,960	97,600	2,740
2013-12-18	11,380	11,400	11,280	11,330	56,900	2,832.50
2013-12-17	11,380	11,670	11,060	11,490	167,600	2,872.50
2013-12-16	11,390	11,400	11,230	11,260	64,300	2,815
2013-12-13	11,330	11,440	11,190	11,280	72,600	2,820
2013-12-12	11,370	11,480	11,200	11,330	78,500	2,832.50
2013-12-11	10,920	11,470	10,850	11,420	239,700	2,855
2013-12-10	10,990	11,110	10,510	10,710	248,200	2,677.50
2013-12-09	10,390	10,430	10,080	10,240	77,100	2,560
2013-12-06	10,400	10,450	10,190	10,330	85,800	2,582.50
2013-12-05	10,560	10,620	10,410	10,420	62,400	2,605
2013-12-04	10,640	10,720	10,460	10,490	65,900	2,622.50
2013-12-03	10,800	10,860	10,680	10,700	41,500	2,675
2013-12-02	10,960	11,030	10,810	10,840	37,200	2,710
2013-11-29	10,980	11,040	10,920	10,950	47,600	2,737.50
2013-11-28	11,060	11,090	10,950	10,980	30,100	2,745
2013-11-27	11,120	11,150	10,980	11,110	71,900	2,777.50
2013-11-26	11,060	11,210	11,050	11,190	97,400	2,797.50
2013-11-25	11,000	11,150	10,990	11,150	32,900	2,787.50
2013-11-22	11,140	11,150	10,920	11,000	69,900	2,750
2013-11-21	11,000	11,160	10,880	11,140	60,800	2,785
2013-11-20	11,110	11,210	10,930	10,990	66,000	2,747.50
2013-11-19	11,340	11,370	10,980	11,110	79,000	2,777.50
2013-11-18	11,360	11,420	11,270	11,360	73,700	2,840
2013-11-15	11,190	11,270	11,120	11,210	42,100	2,802.50
2013-11-14	11,170	11,310	11,100	11,120	68,600	2,780
2013-11-13	11,310	11,310	10,990	11,000	89,000	2,750
2013-11-12	11,250	11,530	11,200	11,340	58,300	2,835
2013-11-11	11,280	11,340	11,180	11,240	24,900	2,810
2013-11-08	11,280	11,370	11,220	11,270	34,900	2,817.50
2013-11-07	11,550	11,610	11,350	11,390	42,200	2,847.50
2013-11-06	11,750	11,770	11,590	11,620	28,000	2,905
2013-11-05	11,890	11,980	11,740	11,800	75,400	2,950
2013-11-01	12,000	12,000	11,700	11,750	25,800	2,937.50
2013-10-31	12,000	12,080	11,940	11,960	56,600	2,990
2013-10-30	12,050	12,050	11,910	12,000	76,700	3,000
2013-10-29	12,070	12,080	11,930	11,970	53,100	2,992.50
2013-10-28	12,040	12,060	11,970	12,000	57,700	3,000
2013-10-25	12,020	12,050	11,910	11,970	41,300	2,992.50
2013-10-24	11,860	12,020	11,810	11,970	52,600	2,992.50
2013-10-23	11,990	12,030	11,830	11,850	54,100	2,962.50
2013-10-22	12,030	12,050	11,870	11,910	66,900	2,977.50
2013-10-21	12,300	12,310	11,970	12,030	88,400	3,007.50
2013-10-18	12,770	12,770	12,280	12,350	81,400	3,087.50
2013-10-17	12,740	12,850	12,660	12,770	53,400	3,192.50
2013-10-16	12,840	12,850	12,660	12,700	37,200	3,175
2013-10-15	12,510	12,850	12,440	12,830	49,500	3,207.50
2013-10-11	12,470	12,590	12,380	12,520	52,500	3,130
2013-10-10	12,330	12,540	12,170	12,200	66,600	3,050
2013-10-09	11,980	12,220	11,970	12,170	30,400	3,042.50
2013-10-08	11,920	12,100	11,720	11,980	50,700	2,995
2013-10-07	12,440	12,500	12,030	12,040	68,200	3,010
2013-10-04	12,670	12,670	12,430	12,430	44,700	3,107.50
2013-10-03	12,850	12,900	12,700	12,700	30,100	3,175
2013-10-02	12,850	12,930	12,770	12,810	42,400	3,202.50
2013-10-01	12,920	12,930	12,760	12,800	24,600	3,200
2013-09-30	12,940	12,970	12,830	12,910	35,200	3,227.50
2013-09-27	12,790	13,170	12,780	13,070	71,000	3,267.50
2013-09-26	12,750	12,810	12,590	12,710	36,700	3,177.50
2013-09-25	12,670	12,800	12,560	12,740	37,200	3,185
2013-09-24	12,520	12,850	12,510	12,790	48,000	3,197.50
2013-09-20	12,950	12,980	12,570	12,700	85,600	3,175
2013-09-19	12,830	13,000	12,560	12,830	64,300	3,207.50
2013-09-18	12,710	13,000	12,670	12,870	34,600	3,217.50
2013-09-17	12,440	12,980	12,410	12,860	79,900	3,215
2013-09-13	12,290	12,880	12,290	12,760	64,300	3,190
2013-09-12	12,670	12,780	12,380	12,530	47,600	3,132.50
2013-09-11	13,030	13,030	12,630	12,780	58,100	3,195
2013-09-10	13,580	13,690	13,140	13,170	94,200	3,292.50
2013-09-09	13,190	13,520	13,140	13,490	79,400	3,372.50
2013-09-06	12,830	13,210	12,740	13,110	116,200	3,277.50
2013-09-05	12,740	12,840	12,620	12,820	77,800	3,205
2013-09-04	12,330	12,650	12,270	12,620	82,300	3,155
2013-09-03	12,300	12,500	12,110	12,430	55,000	3,107.50
2013-09-02	12,240	12,430	12,160	12,360	34,700	3,090
2013-08-30	12,520	12,550	12,080	12,230	85,300	3,057.50
2013-08-29	12,350	12,710	12,180	12,320	87,100	3,080
2013-08-28	11,910	12,400	11,690	12,300	57,900	3,075
2013-08-27	12,250	12,420	12,000	12,210	70,200	3,052.50
2013-08-26	11,730	12,290	11,700	12,240	89,200	3,060
2013-08-23	11,650	11,720	11,440	11,650	57,200	2,912.50
2013-08-22	11,630	11,750	11,410	11,530	63,100	2,882.50
2013-08-21	11,340	11,850	11,070	11,740	134,400	2,935
2013-08-20	11,020	11,440	10,930	11,350	78,200	2,837.50
2013-08-19	11,180	11,200	10,990	11,160	44,900	2,790
2013-08-16	11,040	11,220	10,920	11,110	55,500	2,777.50
2013-08-15	11,200	11,210	11,020	11,120	61,300	2,780
2013-08-14	11,000	11,250	10,830	11,170	76,700	2,792.50
2013-08-13	10,700	10,950	10,630	10,940	78,700	2,735
2013-08-12	10,440	10,710	10,310	10,530	54,000	2,632.50
2013-08-09	10,580	10,640	10,360	10,450	63,000	2,612.50
2013-08-08	10,680	10,880	10,630	10,680	58,800	2,670
2013-08-07	10,850	10,950	10,700	10,850	79,700	2,712.50
2013-08-06	10,840	11,030	10,540	11,000	109,400	2,750
2013-08-05	10,760	10,880	10,650	10,850	46,300	2,712.50
2013-08-02	10,630	10,780	10,480	10,780	41,700	2,695
2013-08-01	10,580	10,580	10,430	10,570	54,900	2,642.50
2013-07-31	10,130	10,600	10,010	10,410	88,300	2,602.50
2013-07-30	10,100	10,450	10,060	10,350	108,900	2,587.50
2013-07-29	9,800	10,130	9,800	10,000	71,400	2,500
2013-07-26	10,390	10,390	10,020	10,050	109,600	2,512.50
2013-07-25	10,500	10,570	10,430	10,500	71,200	2,625
2013-07-24	10,340	10,560	10,240	10,440	69,700	2,610
2013-07-23	10,290	10,390	10,180	10,340	46,000	2,585
2013-07-22	10,290	10,400	10,120	10,280	45,700	2,570
2013-07-19	10,390	10,560	10,140	10,200	68,800	2,550
2013-07-18	10,410	10,600	10,320	10,360	98,700	2,590
2013-07-17	10,970	10,970	10,280	10,390	209,000	2,597.50
2013-07-16	11,040	11,290	10,630	10,950	197,900	2,737.50
2013-07-12	11,390	11,400	11,020	11,200	85,600	2,800
2013-07-11	11,280	11,550	11,140	11,430	64,800	2,857.50
2013-07-10	10,980	11,270	10,980	11,200	57,700	2,800
2013-07-09	10,980	11,190	10,870	11,160	78,300	2,790
2013-07-08	10,910	11,020	10,900	10,970	38,300	2,742.50
2013-07-05	10,840	10,890	10,720	10,870	26,400	2,717.50
2013-07-04	10,640	10,800	10,550	10,800	30,700	2,700
2013-07-03	10,600	10,740	10,490	10,630	46,900	2,657.50
2013-07-02	10,880	10,880	10,360	10,600	66,100	2,650
2013-07-01	10,050	10,860	10,050	10,770	199,700	2,692.50
2013-06-28	9,740	10,060	9,740	10,040	97,600	2,510
2013-06-27	9,560	9,820	9,380	9,730	136,300	2,432.50
2013-06-26	9,910	10,000	9,500	9,600	91,800	2,400
2013-06-25	9,900	10,170	9,700	9,860	110,300	2,465
2013-06-24	10,700	10,700	9,870	9,880	92,600	2,470
2013-06-21	9,970	10,550	9,970	10,480	102,200	2,620
2013-06-20	10,760	10,760	9,780	10,060	301,400	2,515
2013-06-19	11,100	11,220	10,760	10,970	131,300	2,742.50
2013-06-18	10,310	11,300	10,260	11,100	318,400	2,775
2013-06-17	9,130	10,290	9,100	10,240	143,200	2,560
2013-06-14	9,440	9,570	9,000	9,150	151,600	2,287.50
2013-06-13	9,390	9,610	9,300	9,370	91,500	2,342.50
2013-06-12	9,510	9,750	9,260	9,690	95,800	2,422.50
2013-06-11	9,940	9,980	9,610	9,690	60,800	2,422.50
2013-06-10	9,480	9,790	9,460	9,790	60,100	2,447.50
2013-06-07	9,340	9,520	9,080	9,350	124,700	2,337.50
2013-06-06	9,700	9,770	9,320	9,430	144,300	2,357.50
2013-06-05	9,900	10,390	9,850	10,000	183,700	2,500
2013-06-04	9,490	10,000	9,310	9,980	144,900	2,495
2013-06-03	9,960	10,140	9,610	9,640	90,500	2,410
2013-05-31	10,450	10,660	10,070	10,240	128,300	2,560
2013-05-30	10,620	10,680	10,380	10,470	112,700	2,617.50
2013-05-29	10,860	10,980	10,610	10,740	167,800	2,685
2013-05-28	10,830	10,830	10,420	10,740	203,800	2,685
2013-05-27	10,950	11,250	10,450	10,980	90,700	2,745
2013-05-24	11,270	11,510	10,890	11,130	121,800	2,782.50
2013-05-23	11,850	12,000	11,520	11,520	192,400	2,880
2013-05-22	12,290	12,380	11,840	12,020	139,900	3,005
2013-05-21	12,380	12,510	12,160	12,430	136,200	3,107.50
2013-05-20	12,080	12,410	12,010	12,380	148,500	3,095
2013-05-17	12,120	12,450	11,970	12,080	100,600	3,020
2013-05-16	11,690	12,300	11,670	12,050	259,200	3,012.50
2013-05-15	11,150	11,660	11,010	11,620	246,500	2,905
2013-05-14	10,690	10,920	10,670	10,840	110,100	2,710
2013-05-13	11,250	11,260	10,670	10,690	195,500	2,672.50
2013-05-10	10,880	11,270	10,770	11,200	223,300	2,800
2013-05-09	10,830	11,030	10,670	10,670	81,900	2,667.50
2013-05-08	10,830	11,040	10,600	10,840	115,600	2,710
2013-05-07	10,940	10,980	10,790	10,890	103,100	2,722.50
2013-05-02	10,800	10,920	10,670	10,840	67,300	2,710
2013-05-01	11,010	11,070	10,750	10,850	66,700	2,712.50
2013-04-30	10,570	10,940	10,550	10,870	112,000	2,717.50
2013-04-26	10,680	10,770	10,540	10,620	122,400	2,655
2013-04-25	10,900	10,940	10,660	10,700	96,200	2,675
2013-04-24	10,870	10,960	10,780	10,880	106,600	2,720
2013-04-23	10,890	10,970	10,700	10,840	115,600	2,710
2013-04-22	10,730	10,860	10,600	10,740	141,300	2,685
2013-04-19	10,810	10,910	10,550	10,700	121,500	2,675
2013-04-18	10,520	11,060	10,330	10,880	254,000	2,720
2013-04-17	10,680	10,830	10,320	10,520	154,900	2,630
2013-04-16	10,210	10,840	10,000	10,650	423,000	2,662.50
2013-04-15	11,610	11,700	10,520	10,680	368,600	2,670
2013-04-12	12,380	12,450	11,790	11,900	134,100	2,975
2013-04-11	12,720	12,830	12,290	12,370	115,600	3,092.50
2013-04-10	12,900	13,050	12,570	12,720	88,800	3,180
2013-04-09	13,510	13,690	12,540	12,880	116,200	3,220
2013-04-08	13,540	13,900	13,130	13,440	99,200	3,360
2013-04-05	12,550	13,000	12,300	12,770	113,300	3,192.50
2013-04-04	11,420	12,300	11,170	12,270	126,500	3,067.50
2013-04-03	11,760	11,900	11,020	11,560	145,500	2,890
2013-04-02	11,400	11,980	10,880	11,760	121,900	2,940
2013-04-01	12,320	12,340	11,420	11,500	73,400	2,875
2013-03-29	12,390	12,420	11,940	12,240	58,100	3,060
2013-03-28	12,200	12,330	12,130	12,220	69,900	3,055
2013-03-27	12,200	12,310	12,120	12,240	61,600	3,060
2013-03-26	12,300	12,450	12,110	12,200	63,100	3,050
2013-03-25	12,450	12,640	12,140	12,180	94,000	3,045
2013-03-22	12,600	12,710	12,420	12,440	65,800	3,110
2013-03-21	12,250	12,590	12,150	12,570	177,900	3,142.50
2013-03-19	12,220	12,550	12,170	12,280	70,100	3,070
2013-03-18	12,110	12,500	12,020	12,250	108,300	3,062.50
2013-03-15	11,790	12,260	11,760	12,210	188,200	3,052.50
2013-03-14	11,270	11,770	11,240	11,500	124,600	2,875
2013-03-13	11,400	11,430	11,210	11,270	117,400	2,817.50
2013-03-12	11,360	11,470	11,200	11,400	110,100	2,850
2013-03-11	11,480	11,490	11,220	11,350	70,500	2,837.50
2013-03-08	11,350	11,600	11,350	11,500	113,000	2,875
2013-03-07	11,700	11,800	11,440	11,450	62,800	2,862.50
2013-03-06	11,360	11,550	11,230	11,540	76,400	2,885
2013-03-05	11,730	11,750	11,030	11,190	105,300	2,797.50
2013-03-04	11,060	11,640	11,060	11,600	143,800	2,900
2013-03-01	10,590	11,160	10,560	11,000	203,100	2,750
2013-02-28	10,640	10,720	10,440	10,530	181,500	2,632.50
2013-02-27	10,630	10,720	10,430	10,500	127,700	2,625
2013-02-26	10,820	10,910	10,690	10,780	134,600	2,695
2013-02-25	11,050	11,150	10,870	11,000	139,700	2,750
2013-02-22	11,100	11,270	11,020	11,050	149,400	2,762.50
2013-02-21	10,970	11,470	10,940	11,230	138,800	2,807.50
2013-02-20	10,950	10,950	10,670	10,900	130,700	2,725
2013-02-19	10,640	10,960	10,620	10,910	74,300	2,727.50
2013-02-18	10,560	10,730	10,530	10,640	78,700	2,660
2013-02-15	10,450	10,710	10,360	10,560	95,100	2,640
2013-02-14	10,430	10,500	10,230	10,330	74,400	2,582.50
2013-02-13	9,990	10,550	9,990	10,420	114,800	2,605
2013-02-12	9,830	10,020	9,830	9,950	54,600	2,487.50
2013-02-08	10,050	10,190	9,800	9,820	92,700	2,455
2013-02-07	9,870	10,040	9,720	9,980	66,900	2,495
2013-02-06	9,800	9,930	9,790	9,850	63,300	2,462.50
2013-02-05	9,640	9,870	9,600	9,770	62,500	2,442.50
2013-02-04	9,940	9,940	9,640	9,690	63,200	2,422.50
2013-02-01	9,880	9,960	9,790	9,860	72,700	2,465
2013-01-31	9,760	9,840	9,750	9,790	83,900	2,447.50
2013-01-30	9,550	9,830	9,530	9,780	120,700	2,445
2013-01-29	9,760	9,780	9,540	9,540	68,600	2,385
2013-01-28	9,750	9,830	9,670	9,760	45,500	2,440
2013-01-25	9,870	9,900	9,690	9,710	79,000	2,427.50
2013-01-24	9,880	10,160	9,730	9,810	94,200	2,452.50
2013-01-23	9,950	10,080	9,920	9,930	59,100	2,482.50
2013-01-22	10,030	10,100	9,890	9,960	68,100	2,490
2013-01-21	9,950	10,140	9,950	10,020	62,700	2,505
2013-01-18	10,270	10,290	9,960	10,020	99,000	2,505
2013-01-17	10,290	10,340	9,960	10,040	164,100	2,510
2013-01-16	10,050	10,450	10,030	10,290	179,900	2,572.50
2013-01-15	9,260	10,380	9,250	10,050	330,300	2,512.50
2013-01-11	9,250	9,420	9,110	9,180	95,500	2,295
2013-01-10	9,490	9,500	9,160	9,210	98,500	2,302.50
2013-01-09	9,150	9,460	9,140	9,410	102,000	2,352.50
2013-01-08	9,020	9,220	9,020	9,110	84,300	2,277.50
2013-01-07	8,920	9,080	8,840	9,010	75,800	2,252.50
2013-01-04	8,530	8,930	8,480	8,920	131,300	2,230

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 [2013年度]

3349 (株)コスモス薬品の時系列データ [2013年度]