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
2014-12-3016,83016,85016,39016,45037,6008,225
2014-12-2916,80016,95016,66016,84029,1008,420
2014-12-2616,58016,72016,50016,66028,5008,330
2014-12-2516,38016,50016,30016,44035,0008,220
2014-12-2416,21016,50016,13016,45038,3008,225
2014-12-2216,37016,43016,04016,12030,8008,060
2014-12-1916,29016,58016,21016,37057,9008,185
2014-12-1816,18016,26016,02016,05051,9008,025
2014-12-1715,92016,25015,88015,930107,4007,965
2014-12-1616,15016,25015,56015,73069,9007,865
2014-12-1515,49016,20015,49016,13079,0008,065
2014-12-1215,54015,76015,43015,63068,0007,815
2014-12-1115,63015,89015,61015,69030,7007,845
2014-12-1015,80016,02015,70015,77060,0007,885
2014-12-0916,13016,23015,91015,98052,3007,990
2014-12-0816,25016,35016,12016,28031,0008,140
2014-12-0516,27016,34016,04016,30042,3008,150
2014-12-0416,14016,44016,14016,27034,0008,135
2014-12-0316,37016,37016,17016,21045,7008,105
2014-12-0216,17016,44016,12016,22060,8008,110
2014-12-0115,75016,39015,75016,37085,9008,185
2014-11-2815,62015,75015,42015,72053,0007,860
2014-11-2715,29015,66015,29015,48053,5007,740
2014-11-2615,30015,51015,24015,44088,3007,720
2014-11-2515,90015,95015,31015,380172,4007,690
2014-11-2116,40016,47016,10016,18046,1008,090
2014-11-2016,30016,39016,11016,30044,1008,150
2014-11-1916,28016,40016,22016,25035,2008,125
2014-11-1816,22016,45016,22016,30036,1008,150
2014-11-1716,77016,90016,21016,26052,0008,130
2014-11-1416,75016,79016,58016,66046,2008,330
2014-11-1316,45016,60016,28016,53036,8008,265
2014-11-1216,10016,64016,10016,56088,4008,280
2014-11-1116,42016,43016,06016,14061,6008,070
2014-11-1015,90016,43015,81016,42079,0008,210
2014-11-0716,03016,20015,92015,95033,6007,975
2014-11-0616,48016,49015,93016,03052,5008,015
2014-11-0515,90016,19015,85016,16052,3008,080
2014-11-0416,39016,39015,75015,78090,9007,890
2014-10-3115,13015,94015,13015,91093,9007,955
2014-10-3015,07015,14014,94014,97043,5007,485
2014-10-2915,17015,17014,87014,97043,5007,485
2014-10-2815,14015,32014,96015,00042,9007,500
2014-10-2715,11015,24014,89015,03062,6007,515
2014-10-2415,18015,18014,78014,87094,8007,435
2014-10-2315,40015,55015,01015,110114,5007,555
2014-10-2215,05015,63015,01015,620130,0007,810
2014-10-2114,50014,92014,43014,90079,6007,450
2014-10-2014,38014,44014,20014,27063,2007,135
2014-10-1714,32014,44014,03014,090177,5007,045
2014-10-1615,00015,24014,48014,530161,1007,265
2014-10-1514,77015,18014,65015,070154,2007,535
2014-10-1413,54014,86013,49014,730267,0007,365
2014-10-1013,63013,77013,51013,59040,5006,795
2014-10-0913,81013,94013,67013,80070,2006,900
2014-10-0813,60013,99013,60013,80066,9006,900
2014-10-0713,60013,89013,60013,84051,8006,920
2014-10-0613,75013,89013,66013,68050,3006,840
2014-10-0313,50013,70013,49013,65033,9006,825
2014-10-0213,61013,68013,55013,56050,8006,780
2014-10-0113,95014,08013,74013,78052,4006,890
2014-09-3013,78013,93013,77013,91033,5006,955
2014-09-2913,77013,79013,61013,73023,2006,865
2014-09-2613,75013,81013,61013,66036,5006,830
2014-09-2513,56013,78013,56013,77051,9006,885
2014-09-2413,27013,46013,26013,45073,3006,725
2014-09-2213,26013,49013,22013,43057,9006,715
2014-09-1913,11013,23012,98013,20058,6006,600
2014-09-1813,07013,15013,01013,11054,3006,555
2014-09-1713,10013,24013,05013,09052,5006,545
2014-09-1613,03013,31013,03013,140104,6006,570
2014-09-1213,09013,30013,09013,25064,3006,625
2014-09-1113,30013,39013,11013,16072,5006,580
2014-09-1013,16013,34013,09013,34053,7006,670
2014-09-0912,90013,20012,89013,16063,3006,580
2014-09-0813,01013,01012,80012,90058,0006,450
2014-09-0512,78013,05012,63012,89087,7006,445
2014-09-0412,78012,91012,74012,78042,5006,390
2014-09-0313,02013,07012,89012,93047,3006,465
2014-09-0212,95013,03012,86012,96044,9006,480
2014-09-0112,99012,99012,78012,92047,5006,460
2014-08-2913,37013,45012,97012,970139,0006,485
2014-08-2813,37013,59013,33013,470121,6006,735
2014-08-2713,42013,49013,23013,31086,0006,655
2014-08-2613,50013,67013,36013,38087,0006,690
2014-08-2513,50013,68013,43013,62093,1006,810
2014-08-2213,69013,74013,55013,60056,7006,800
2014-08-2113,65013,72013,28013,620205,2006,810
2014-08-2013,67013,96013,67013,770102,2006,885
2014-08-1914,00014,00013,62013,77081,3006,885
2014-08-1813,81014,18013,71013,88083,2006,940
2014-08-1513,89013,97013,71013,730106,9006,865
2014-08-1413,96013,98013,70013,79060,5006,895
2014-08-1313,67013,93013,50013,89069,9006,945
2014-08-1213,75013,97013,71013,77049,8006,885
2014-08-1113,22013,68013,11013,67089,2006,835
2014-08-0813,29013,81013,26013,290144,7006,645
2014-08-0712,81013,37012,81013,29087,4006,645
2014-08-0613,04013,04012,83012,98041,8006,490
2014-08-0512,99013,12012,89012,97064,5006,485
2014-08-0412,91013,16012,85013,03057,4006,515
2014-08-0112,67012,98012,67012,97091,5006,485
2014-07-3112,87012,93012,66012,68080,2006,340
2014-07-3012,95012,95012,77012,80045,9006,400
2014-07-2912,89012,92012,79012,89044,9006,445
2014-07-2812,75012,90012,68012,75057,0006,375
2014-07-2512,80012,80012,54012,67081,2006,335
2014-07-2412,55012,85012,52012,760157,2006,380
2014-07-2312,41012,68012,41012,530132,1006,265
2014-07-2212,21012,33012,01012,300125,5006,150
2014-07-1811,82012,03011,72011,910100,6005,955
2014-07-1711,45011,99011,45011,920235,5005,960
2014-07-1611,24011,50011,19011,44091,5005,720
2014-07-1510,93011,51010,93011,240132,8005,620
2014-07-1411,18011,18010,72010,900151,9005,450
2014-07-1111,02011,10010,76011,060103,7005,530
2014-07-1011,19011,34011,17011,180130,6005,590
2014-07-0910,96011,16010,95011,130107,8005,565
2014-07-0810,78010,98010,75010,950102,3005,475
2014-07-0710,69010,78010,66010,73043,1005,365
2014-07-0410,80010,80010,70010,78035,8005,390
2014-07-0310,64010,75010,64010,69019,7005,345
2014-07-0210,73010,79010,62010,71057,9005,355
2014-07-0110,78010,81010,71010,73067,9005,365
2014-06-3010,54010,81010,53010,69071,0005,345
2014-06-2710,52010,60010,51010,55031,3005,275
2014-06-2610,65010,65010,57010,58018,5005,290
2014-06-2510,56010,64010,53010,60033,4005,300
2014-06-2410,51010,64010,47010,56054,5005,280
2014-06-2310,56010,60010,47010,47039,5005,235
2014-06-2010,57010,62010,51010,56048,0005,280
2014-06-1910,66010,69010,46010,64072,2005,320
2014-06-1810,82010,82010,62010,71053,8005,355
2014-06-1710,83010,83010,68010,79081,3005,395
2014-06-1610,88010,88010,73010,77028,7005,385
2014-06-1310,79010,89010,71010,88057,2005,440
2014-06-1210,89010,92010,84010,90031,0005,450
2014-06-1110,90010,90010,60010,83057,1005,415
2014-06-1010,98010,98010,85010,90038,4005,450
2014-06-0910,96011,09010,94010,94041,3005,470
2014-06-0611,00011,04010,92010,98047,8005,490
2014-06-0510,92011,10010,91011,01077,8005,505
2014-06-0410,74010,84010,68010,82046,4005,410
2014-06-0310,59010,75010,58010,71060,0005,355
2014-06-0210,54010,61010,42010,59066,0005,295
2014-05-3010,40010,50010,33010,47079,8005,235
2014-05-2910,40010,50010,39010,46076,9005,230
2014-05-2810,25010,48010,15010,380190,1005,190
2014-05-2710,74010,77010,52010,570158,9005,285
2014-05-2610,69010,86010,69010,77070,1005,385
2014-05-2310,68010,68010,56010,65042,6005,325
2014-05-2210,60010,65010,46010,61034,9005,305
2014-05-2110,44010,56010,39010,54040,7005,270
2014-05-2010,52010,59010,39010,50036,8005,250
2014-05-1910,35010,58010,34010,51049,3005,255
2014-05-1610,58010,58010,31010,42044,3005,210
2014-05-1510,71010,71010,54010,58031,5005,290
2014-05-1410,82010,88010,80010,82026,9005,410
2014-05-1310,85010,93010,80010,85025,3005,425
2014-05-1211,00011,07010,77010,78038,0005,390
2014-05-0910,83011,02010,81010,99041,2005,495
2014-05-0810,64010,90010,60010,85055,8005,425
2014-05-0710,88010,88010,67010,67056,6005,335
2014-05-0211,01011,03010,84010,91058,4005,455
2014-05-0110,99011,02010,91010,98062,2005,490
2014-04-3010,94011,04010,87010,93075,5005,465
2014-04-2810,64010,79010,61010,79066,6005,395
2014-04-2510,50010,74010,50010,69050,4005,345
2014-04-2410,51010,66010,48010,51066,2005,255
2014-04-2310,38010,51010,30010,50055,5005,250
2014-04-2210,47010,50010,35010,35061,1005,175
2014-04-2110,42010,57010,37010,47078,8005,235
2014-04-1810,78010,80010,39010,440187,5005,220
2014-04-1710,78010,91010,70010,72060,6005,360
2014-04-1610,60010,85010,58010,670118,0005,335
2014-04-1510,91011,13010,50010,560141,3005,280
2014-04-1411,19011,24010,81010,840132,6005,420
2014-04-1111,58011,58011,33011,42039,7005,710
2014-04-1011,68011,77011,55011,55041,5005,775
2014-04-0911,65011,84011,35011,45053,7005,725
2014-04-0811,93011,98011,75011,87043,9005,935
2014-04-0711,80011,98011,74011,92039,3005,960
2014-04-0412,11012,12011,86011,90049,3005,950
2014-04-0311,85012,17011,85012,13051,6006,065
2014-04-0212,10012,13011,76011,80075,4005,900
2014-04-0112,13012,13011,95012,07044,1006,035
2014-03-3111,96012,07011,75012,06090,0006,030
2014-03-2811,69012,02011,65011,96074,6005,980
2014-03-2711,57011,71011,34011,64091,1005,820
2014-03-2611,45011,60011,36011,470122,4005,735
2014-03-2511,32011,67011,20011,270143,0005,635
2014-03-2410,70011,44010,70011,370160,2005,685
2014-03-2010,87010,94010,58010,580100,2005,290
2014-03-1910,79011,05010,78010,94069,6005,470
2014-03-1810,83010,85010,66010,78097,7005,390
2014-03-1710,93010,99010,75010,84091,0005,420
2014-03-1410,94011,06010,83010,89099,1005,445
2014-03-1311,33011,58010,98011,020104,4005,510
2014-03-1211,50011,60011,42011,45036,1005,725
2014-03-1111,78011,94011,55011,63052,0005,815
2014-03-1011,74011,90011,65011,89056,8005,945
2014-03-0711,77011,85011,52011,71078,5005,855
2014-03-0611,73011,76011,56011,75038,6005,875
2014-03-0511,94011,97011,73011,77038,7005,885
2014-03-0411,81012,14011,70011,780100,7005,890
2014-03-0312,05012,11011,76012,07080,1006,035
2014-02-2812,68012,68012,20012,29041,8006,145
2014-02-2712,62012,83012,42012,59056,6006,295
2014-02-2612,53012,63012,43012,48042,5006,240
2014-02-2512,98012,98012,65012,69034,0006,345
2014-02-2412,85013,08012,74012,92039,7006,460
2014-02-2112,49012,87012,48012,85045,8006,425
2014-02-2012,41012,49012,26012,37058,6006,185
2014-02-1912,32012,52012,23012,52042,1006,260
2014-02-1812,40012,46012,20012,36059,5006,180
2014-02-1712,31012,50012,07012,49045,9006,245
2014-02-1412,41012,41011,89012,18049,3006,090
2014-02-1312,71012,71012,30012,42037,1006,210
2014-02-1212,62012,95012,61012,71040,3006,355
2014-02-1012,48012,59012,35012,56036,7006,280
2014-02-0712,40012,54012,21012,51047,8006,255
2014-02-0612,19012,32012,10012,27045,8006,135
2014-02-0512,35012,51011,91012,04063,5006,020
2014-02-0412,40012,51012,31012,38085,3006,190
2014-02-0312,88013,04012,66012,75058,9006,375
2014-01-3112,55012,89012,55012,88092,0006,440
2014-01-3012,50012,58012,35012,410101,7006,205
2014-01-2912,62012,72012,62012,69050,4006,345
2014-01-2812,52012,81012,51012,63087,4006,315
2014-01-2712,38012,50012,30012,37055,0006,185
2014-01-2412,42012,59012,37012,51044,8006,255
2014-01-2312,72012,78012,54012,57054,8006,285
2014-01-2212,59012,67012,52012,56047,8006,280
2014-01-2112,68012,72012,54012,57047,1006,285
2014-01-2012,75012,75012,54012,59031,8006,295
2014-01-1712,57012,69012,41012,63052,9006,315
2014-01-1612,58012,70012,21012,48079,5006,240
2014-01-1512,45012,92012,39012,900143,5006,450
2014-01-1412,50012,50011,93012,270473,7006,135
2014-01-1011,56011,66011,45011,65043,6005,825
2014-01-0911,70011,71011,46011,71074,9005,855
2014-01-0811,60011,80011,60011,80028,4005,900
2014-01-0711,75011,88011,58011,75080,2005,875
2014-01-0611,68011,76011,47011,73095,9005,865

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