3349 (株)コスモス薬品の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	16,830	16,850	16,390	16,450	37,600	4,112.50
2014-12-29	16,800	16,950	16,660	16,840	29,100	4,210
2014-12-26	16,580	16,720	16,500	16,660	28,500	4,165
2014-12-25	16,380	16,500	16,300	16,440	35,000	4,110
2014-12-24	16,210	16,500	16,130	16,450	38,300	4,112.50
2014-12-22	16,370	16,430	16,040	16,120	30,800	4,030
2014-12-19	16,290	16,580	16,210	16,370	57,900	4,092.50
2014-12-18	16,180	16,260	16,020	16,050	51,900	4,012.50
2014-12-17	15,920	16,250	15,880	15,930	107,400	3,982.50
2014-12-16	16,150	16,250	15,560	15,730	69,900	3,932.50
2014-12-15	15,490	16,200	15,490	16,130	79,000	4,032.50
2014-12-12	15,540	15,760	15,430	15,630	68,000	3,907.50
2014-12-11	15,630	15,890	15,610	15,690	30,700	3,922.50
2014-12-10	15,800	16,020	15,700	15,770	60,000	3,942.50
2014-12-09	16,130	16,230	15,910	15,980	52,300	3,995
2014-12-08	16,250	16,350	16,120	16,280	31,000	4,070
2014-12-05	16,270	16,340	16,040	16,300	42,300	4,075
2014-12-04	16,140	16,440	16,140	16,270	34,000	4,067.50
2014-12-03	16,370	16,370	16,170	16,210	45,700	4,052.50
2014-12-02	16,170	16,440	16,120	16,220	60,800	4,055
2014-12-01	15,750	16,390	15,750	16,370	85,900	4,092.50
2014-11-28	15,620	15,750	15,420	15,720	53,000	3,930
2014-11-27	15,290	15,660	15,290	15,480	53,500	3,870
2014-11-26	15,300	15,510	15,240	15,440	88,300	3,860
2014-11-25	15,900	15,950	15,310	15,380	172,400	3,845
2014-11-21	16,400	16,470	16,100	16,180	46,100	4,045
2014-11-20	16,300	16,390	16,110	16,300	44,100	4,075
2014-11-19	16,280	16,400	16,220	16,250	35,200	4,062.50
2014-11-18	16,220	16,450	16,220	16,300	36,100	4,075
2014-11-17	16,770	16,900	16,210	16,260	52,000	4,065
2014-11-14	16,750	16,790	16,580	16,660	46,200	4,165
2014-11-13	16,450	16,600	16,280	16,530	36,800	4,132.50
2014-11-12	16,100	16,640	16,100	16,560	88,400	4,140
2014-11-11	16,420	16,430	16,060	16,140	61,600	4,035
2014-11-10	15,900	16,430	15,810	16,420	79,000	4,105
2014-11-07	16,030	16,200	15,920	15,950	33,600	3,987.50
2014-11-06	16,480	16,490	15,930	16,030	52,500	4,007.50
2014-11-05	15,900	16,190	15,850	16,160	52,300	4,040
2014-11-04	16,390	16,390	15,750	15,780	90,900	3,945
2014-10-31	15,130	15,940	15,130	15,910	93,900	3,977.50
2014-10-30	15,070	15,140	14,940	14,970	43,500	3,742.50
2014-10-29	15,170	15,170	14,870	14,970	43,500	3,742.50
2014-10-28	15,140	15,320	14,960	15,000	42,900	3,750
2014-10-27	15,110	15,240	14,890	15,030	62,600	3,757.50
2014-10-24	15,180	15,180	14,780	14,870	94,800	3,717.50
2014-10-23	15,400	15,550	15,010	15,110	114,500	3,777.50
2014-10-22	15,050	15,630	15,010	15,620	130,000	3,905
2014-10-21	14,500	14,920	14,430	14,900	79,600	3,725
2014-10-20	14,380	14,440	14,200	14,270	63,200	3,567.50
2014-10-17	14,320	14,440	14,030	14,090	177,500	3,522.50
2014-10-16	15,000	15,240	14,480	14,530	161,100	3,632.50
2014-10-15	14,770	15,180	14,650	15,070	154,200	3,767.50
2014-10-14	13,540	14,860	13,490	14,730	267,000	3,682.50
2014-10-10	13,630	13,770	13,510	13,590	40,500	3,397.50
2014-10-09	13,810	13,940	13,670	13,800	70,200	3,450
2014-10-08	13,600	13,990	13,600	13,800	66,900	3,450
2014-10-07	13,600	13,890	13,600	13,840	51,800	3,460
2014-10-06	13,750	13,890	13,660	13,680	50,300	3,420
2014-10-03	13,500	13,700	13,490	13,650	33,900	3,412.50
2014-10-02	13,610	13,680	13,550	13,560	50,800	3,390
2014-10-01	13,950	14,080	13,740	13,780	52,400	3,445
2014-09-30	13,780	13,930	13,770	13,910	33,500	3,477.50
2014-09-29	13,770	13,790	13,610	13,730	23,200	3,432.50
2014-09-26	13,750	13,810	13,610	13,660	36,500	3,415
2014-09-25	13,560	13,780	13,560	13,770	51,900	3,442.50
2014-09-24	13,270	13,460	13,260	13,450	73,300	3,362.50
2014-09-22	13,260	13,490	13,220	13,430	57,900	3,357.50
2014-09-19	13,110	13,230	12,980	13,200	58,600	3,300
2014-09-18	13,070	13,150	13,010	13,110	54,300	3,277.50
2014-09-17	13,100	13,240	13,050	13,090	52,500	3,272.50
2014-09-16	13,030	13,310	13,030	13,140	104,600	3,285
2014-09-12	13,090	13,300	13,090	13,250	64,300	3,312.50
2014-09-11	13,300	13,390	13,110	13,160	72,500	3,290
2014-09-10	13,160	13,340	13,090	13,340	53,700	3,335
2014-09-09	12,900	13,200	12,890	13,160	63,300	3,290
2014-09-08	13,010	13,010	12,800	12,900	58,000	3,225
2014-09-05	12,780	13,050	12,630	12,890	87,700	3,222.50
2014-09-04	12,780	12,910	12,740	12,780	42,500	3,195
2014-09-03	13,020	13,070	12,890	12,930	47,300	3,232.50
2014-09-02	12,950	13,030	12,860	12,960	44,900	3,240
2014-09-01	12,990	12,990	12,780	12,920	47,500	3,230
2014-08-29	13,370	13,450	12,970	12,970	139,000	3,242.50
2014-08-28	13,370	13,590	13,330	13,470	121,600	3,367.50
2014-08-27	13,420	13,490	13,230	13,310	86,000	3,327.50
2014-08-26	13,500	13,670	13,360	13,380	87,000	3,345
2014-08-25	13,500	13,680	13,430	13,620	93,100	3,405
2014-08-22	13,690	13,740	13,550	13,600	56,700	3,400
2014-08-21	13,650	13,720	13,280	13,620	205,200	3,405
2014-08-20	13,670	13,960	13,670	13,770	102,200	3,442.50
2014-08-19	14,000	14,000	13,620	13,770	81,300	3,442.50
2014-08-18	13,810	14,180	13,710	13,880	83,200	3,470
2014-08-15	13,890	13,970	13,710	13,730	106,900	3,432.50
2014-08-14	13,960	13,980	13,700	13,790	60,500	3,447.50
2014-08-13	13,670	13,930	13,500	13,890	69,900	3,472.50
2014-08-12	13,750	13,970	13,710	13,770	49,800	3,442.50
2014-08-11	13,220	13,680	13,110	13,670	89,200	3,417.50
2014-08-08	13,290	13,810	13,260	13,290	144,700	3,322.50
2014-08-07	12,810	13,370	12,810	13,290	87,400	3,322.50
2014-08-06	13,040	13,040	12,830	12,980	41,800	3,245
2014-08-05	12,990	13,120	12,890	12,970	64,500	3,242.50
2014-08-04	12,910	13,160	12,850	13,030	57,400	3,257.50
2014-08-01	12,670	12,980	12,670	12,970	91,500	3,242.50
2014-07-31	12,870	12,930	12,660	12,680	80,200	3,170
2014-07-30	12,950	12,950	12,770	12,800	45,900	3,200
2014-07-29	12,890	12,920	12,790	12,890	44,900	3,222.50
2014-07-28	12,750	12,900	12,680	12,750	57,000	3,187.50
2014-07-25	12,800	12,800	12,540	12,670	81,200	3,167.50
2014-07-24	12,550	12,850	12,520	12,760	157,200	3,190
2014-07-23	12,410	12,680	12,410	12,530	132,100	3,132.50
2014-07-22	12,210	12,330	12,010	12,300	125,500	3,075
2014-07-18	11,820	12,030	11,720	11,910	100,600	2,977.50
2014-07-17	11,450	11,990	11,450	11,920	235,500	2,980
2014-07-16	11,240	11,500	11,190	11,440	91,500	2,860
2014-07-15	10,930	11,510	10,930	11,240	132,800	2,810
2014-07-14	11,180	11,180	10,720	10,900	151,900	2,725
2014-07-11	11,020	11,100	10,760	11,060	103,700	2,765
2014-07-10	11,190	11,340	11,170	11,180	130,600	2,795
2014-07-09	10,960	11,160	10,950	11,130	107,800	2,782.50
2014-07-08	10,780	10,980	10,750	10,950	102,300	2,737.50
2014-07-07	10,690	10,780	10,660	10,730	43,100	2,682.50
2014-07-04	10,800	10,800	10,700	10,780	35,800	2,695
2014-07-03	10,640	10,750	10,640	10,690	19,700	2,672.50
2014-07-02	10,730	10,790	10,620	10,710	57,900	2,677.50
2014-07-01	10,780	10,810	10,710	10,730	67,900	2,682.50
2014-06-30	10,540	10,810	10,530	10,690	71,000	2,672.50
2014-06-27	10,520	10,600	10,510	10,550	31,300	2,637.50
2014-06-26	10,650	10,650	10,570	10,580	18,500	2,645
2014-06-25	10,560	10,640	10,530	10,600	33,400	2,650
2014-06-24	10,510	10,640	10,470	10,560	54,500	2,640
2014-06-23	10,560	10,600	10,470	10,470	39,500	2,617.50
2014-06-20	10,570	10,620	10,510	10,560	48,000	2,640
2014-06-19	10,660	10,690	10,460	10,640	72,200	2,660
2014-06-18	10,820	10,820	10,620	10,710	53,800	2,677.50
2014-06-17	10,830	10,830	10,680	10,790	81,300	2,697.50
2014-06-16	10,880	10,880	10,730	10,770	28,700	2,692.50
2014-06-13	10,790	10,890	10,710	10,880	57,200	2,720
2014-06-12	10,890	10,920	10,840	10,900	31,000	2,725
2014-06-11	10,900	10,900	10,600	10,830	57,100	2,707.50
2014-06-10	10,980	10,980	10,850	10,900	38,400	2,725
2014-06-09	10,960	11,090	10,940	10,940	41,300	2,735
2014-06-06	11,000	11,040	10,920	10,980	47,800	2,745
2014-06-05	10,920	11,100	10,910	11,010	77,800	2,752.50
2014-06-04	10,740	10,840	10,680	10,820	46,400	2,705
2014-06-03	10,590	10,750	10,580	10,710	60,000	2,677.50
2014-06-02	10,540	10,610	10,420	10,590	66,000	2,647.50
2014-05-30	10,400	10,500	10,330	10,470	79,800	2,617.50
2014-05-29	10,400	10,500	10,390	10,460	76,900	2,615
2014-05-28	10,250	10,480	10,150	10,380	190,100	2,595
2014-05-27	10,740	10,770	10,520	10,570	158,900	2,642.50
2014-05-26	10,690	10,860	10,690	10,770	70,100	2,692.50
2014-05-23	10,680	10,680	10,560	10,650	42,600	2,662.50
2014-05-22	10,600	10,650	10,460	10,610	34,900	2,652.50
2014-05-21	10,440	10,560	10,390	10,540	40,700	2,635
2014-05-20	10,520	10,590	10,390	10,500	36,800	2,625
2014-05-19	10,350	10,580	10,340	10,510	49,300	2,627.50
2014-05-16	10,580	10,580	10,310	10,420	44,300	2,605
2014-05-15	10,710	10,710	10,540	10,580	31,500	2,645
2014-05-14	10,820	10,880	10,800	10,820	26,900	2,705
2014-05-13	10,850	10,930	10,800	10,850	25,300	2,712.50
2014-05-12	11,000	11,070	10,770	10,780	38,000	2,695
2014-05-09	10,830	11,020	10,810	10,990	41,200	2,747.50
2014-05-08	10,640	10,900	10,600	10,850	55,800	2,712.50
2014-05-07	10,880	10,880	10,670	10,670	56,600	2,667.50
2014-05-02	11,010	11,030	10,840	10,910	58,400	2,727.50
2014-05-01	10,990	11,020	10,910	10,980	62,200	2,745
2014-04-30	10,940	11,040	10,870	10,930	75,500	2,732.50
2014-04-28	10,640	10,790	10,610	10,790	66,600	2,697.50
2014-04-25	10,500	10,740	10,500	10,690	50,400	2,672.50
2014-04-24	10,510	10,660	10,480	10,510	66,200	2,627.50
2014-04-23	10,380	10,510	10,300	10,500	55,500	2,625
2014-04-22	10,470	10,500	10,350	10,350	61,100	2,587.50
2014-04-21	10,420	10,570	10,370	10,470	78,800	2,617.50
2014-04-18	10,780	10,800	10,390	10,440	187,500	2,610
2014-04-17	10,780	10,910	10,700	10,720	60,600	2,680
2014-04-16	10,600	10,850	10,580	10,670	118,000	2,667.50
2014-04-15	10,910	11,130	10,500	10,560	141,300	2,640
2014-04-14	11,190	11,240	10,810	10,840	132,600	2,710
2014-04-11	11,580	11,580	11,330	11,420	39,700	2,855
2014-04-10	11,680	11,770	11,550	11,550	41,500	2,887.50
2014-04-09	11,650	11,840	11,350	11,450	53,700	2,862.50
2014-04-08	11,930	11,980	11,750	11,870	43,900	2,967.50
2014-04-07	11,800	11,980	11,740	11,920	39,300	2,980
2014-04-04	12,110	12,120	11,860	11,900	49,300	2,975
2014-04-03	11,850	12,170	11,850	12,130	51,600	3,032.50
2014-04-02	12,100	12,130	11,760	11,800	75,400	2,950
2014-04-01	12,130	12,130	11,950	12,070	44,100	3,017.50
2014-03-31	11,960	12,070	11,750	12,060	90,000	3,015
2014-03-28	11,690	12,020	11,650	11,960	74,600	2,990
2014-03-27	11,570	11,710	11,340	11,640	91,100	2,910
2014-03-26	11,450	11,600	11,360	11,470	122,400	2,867.50
2014-03-25	11,320	11,670	11,200	11,270	143,000	2,817.50
2014-03-24	10,700	11,440	10,700	11,370	160,200	2,842.50
2014-03-20	10,870	10,940	10,580	10,580	100,200	2,645
2014-03-19	10,790	11,050	10,780	10,940	69,600	2,735
2014-03-18	10,830	10,850	10,660	10,780	97,700	2,695
2014-03-17	10,930	10,990	10,750	10,840	91,000	2,710
2014-03-14	10,940	11,060	10,830	10,890	99,100	2,722.50
2014-03-13	11,330	11,580	10,980	11,020	104,400	2,755
2014-03-12	11,500	11,600	11,420	11,450	36,100	2,862.50
2014-03-11	11,780	11,940	11,550	11,630	52,000	2,907.50
2014-03-10	11,740	11,900	11,650	11,890	56,800	2,972.50
2014-03-07	11,770	11,850	11,520	11,710	78,500	2,927.50
2014-03-06	11,730	11,760	11,560	11,750	38,600	2,937.50
2014-03-05	11,940	11,970	11,730	11,770	38,700	2,942.50
2014-03-04	11,810	12,140	11,700	11,780	100,700	2,945
2014-03-03	12,050	12,110	11,760	12,070	80,100	3,017.50
2014-02-28	12,680	12,680	12,200	12,290	41,800	3,072.50
2014-02-27	12,620	12,830	12,420	12,590	56,600	3,147.50
2014-02-26	12,530	12,630	12,430	12,480	42,500	3,120
2014-02-25	12,980	12,980	12,650	12,690	34,000	3,172.50
2014-02-24	12,850	13,080	12,740	12,920	39,700	3,230
2014-02-21	12,490	12,870	12,480	12,850	45,800	3,212.50
2014-02-20	12,410	12,490	12,260	12,370	58,600	3,092.50
2014-02-19	12,320	12,520	12,230	12,520	42,100	3,130
2014-02-18	12,400	12,460	12,200	12,360	59,500	3,090
2014-02-17	12,310	12,500	12,070	12,490	45,900	3,122.50
2014-02-14	12,410	12,410	11,890	12,180	49,300	3,045
2014-02-13	12,710	12,710	12,300	12,420	37,100	3,105
2014-02-12	12,620	12,950	12,610	12,710	40,300	3,177.50
2014-02-10	12,480	12,590	12,350	12,560	36,700	3,140
2014-02-07	12,400	12,540	12,210	12,510	47,800	3,127.50
2014-02-06	12,190	12,320	12,100	12,270	45,800	3,067.50
2014-02-05	12,350	12,510	11,910	12,040	63,500	3,010
2014-02-04	12,400	12,510	12,310	12,380	85,300	3,095
2014-02-03	12,880	13,040	12,660	12,750	58,900	3,187.50
2014-01-31	12,550	12,890	12,550	12,880	92,000	3,220
2014-01-30	12,500	12,580	12,350	12,410	101,700	3,102.50
2014-01-29	12,620	12,720	12,620	12,690	50,400	3,172.50
2014-01-28	12,520	12,810	12,510	12,630	87,400	3,157.50
2014-01-27	12,380	12,500	12,300	12,370	55,000	3,092.50
2014-01-24	12,420	12,590	12,370	12,510	44,800	3,127.50
2014-01-23	12,720	12,780	12,540	12,570	54,800	3,142.50
2014-01-22	12,590	12,670	12,520	12,560	47,800	3,140
2014-01-21	12,680	12,720	12,540	12,570	47,100	3,142.50
2014-01-20	12,750	12,750	12,540	12,590	31,800	3,147.50
2014-01-17	12,570	12,690	12,410	12,630	52,900	3,157.50
2014-01-16	12,580	12,700	12,210	12,480	79,500	3,120
2014-01-15	12,450	12,920	12,390	12,900	143,500	3,225
2014-01-14	12,500	12,500	11,930	12,270	473,700	3,067.50
2014-01-10	11,560	11,660	11,450	11,650	43,600	2,912.50
2014-01-09	11,700	11,710	11,460	11,710	74,900	2,927.50
2014-01-08	11,600	11,800	11,600	11,800	28,400	2,950
2014-01-07	11,750	11,880	11,580	11,750	80,200	2,937.50
2014-01-06	11,680	11,760	11,470	11,730	95,900	2,932.50

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 [2014年度]

3349 (株)コスモス薬品の時系列データ [2014年度]