3349 (株)コスモス薬品の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	21,550	21,620	21,320	21,550	37,100	10,775
2016-12-29	21,400	21,700	21,330	21,590	57,700	10,795
2016-12-28	21,530	21,540	21,300	21,500	51,300	10,750
2016-12-27	21,540	21,720	21,300	21,590	51,400	10,795
2016-12-26	21,330	21,620	21,300	21,540	27,800	10,770
2016-12-22	21,500	21,650	21,320	21,380	42,000	10,690
2016-12-21	21,540	21,770	21,330	21,390	52,800	10,695
2016-12-20	21,260	21,720	21,060	21,590	77,700	10,795
2016-12-19	20,920	21,290	20,860	21,220	52,200	10,610
2016-12-16	20,870	21,000	20,840	20,910	64,700	10,455
2016-12-15	20,630	20,910	20,520	20,710	70,900	10,355
2016-12-14	20,980	20,980	20,450	20,510	67,800	10,255
2016-12-13	20,330	20,880	20,200	20,810	78,200	10,405
2016-12-12	19,430	20,200	19,320	20,140	100,000	10,070
2016-12-09	19,400	19,800	19,310	19,430	67,300	9,715
2016-12-08	19,530	19,900	19,280	19,720	140,800	9,860
2016-12-07	19,910	19,910	19,300	19,520	112,100	9,760
2016-12-06	20,070	20,100	19,880	19,950	38,000	9,975
2016-12-05	19,900	20,070	19,690	19,990	87,300	9,995
2016-12-02	20,650	20,650	19,750	20,010	107,400	10,005
2016-12-01	21,010	21,020	20,610	20,650	61,500	10,325
2016-11-30	20,930	21,030	20,890	20,930	50,800	10,465
2016-11-29	20,980	21,180	20,910	20,930	46,500	10,465
2016-11-28	20,920	21,140	20,820	20,890	76,000	10,445
2016-11-25	21,080	21,290	20,710	20,910	153,200	10,455
2016-11-24	21,030	21,370	20,960	21,120	57,200	10,560
2016-11-22	20,690	21,000	20,570	20,930	61,300	10,465
2016-11-21	20,560	20,770	20,510	20,750	66,800	10,375
2016-11-18	20,610	20,770	20,460	20,560	110,100	10,280
2016-11-17	20,600	20,890	20,490	20,670	77,300	10,335
2016-11-16	20,820	20,950	20,510	20,680	80,500	10,340
2016-11-15	20,750	20,980	20,510	20,820	55,600	10,410
2016-11-14	20,960	21,180	20,710	20,750	62,000	10,375
2016-11-11	21,650	21,820	20,630	20,750	153,800	10,375
2016-11-10	22,100	22,340	21,620	22,000	80,200	11,000
2016-11-09	22,250	22,390	21,400	21,930	103,200	10,965
2016-11-08	22,380	22,560	22,160	22,160	76,900	11,080
2016-11-07	22,600	22,700	22,350	22,560	55,700	11,280
2016-11-04	22,790	22,930	22,600	22,720	54,400	11,360
2016-11-02	23,010	23,010	22,770	22,860	45,600	11,430
2016-11-01	22,870	23,190	22,770	23,190	53,700	11,595
2016-10-31	23,000	23,160	22,720	22,870	39,300	11,435
2016-10-28	23,040	23,040	22,690	22,970	53,000	11,485
2016-10-27	23,200	23,200	22,800	22,920	29,400	11,460
2016-10-26	22,700	23,180	22,700	23,000	71,100	11,500
2016-10-25	22,930	23,000	22,380	22,620	155,000	11,310
2016-10-24	23,500	23,740	23,030	23,210	101,900	11,605
2016-10-21	23,750	23,750	23,230	23,380	85,500	11,690
2016-10-20	23,500	23,580	23,430	23,580	46,500	11,790
2016-10-19	23,050	23,380	23,050	23,340	76,500	11,670
2016-10-17	22,180	22,800	22,120	22,800	74,000	11,400
2016-10-13	22,200	22,910	22,190	22,870	177,700	11,435
2016-10-12	21,200	22,130	21,170	21,840	114,500	10,920
2016-10-11	21,400	21,750	21,380	21,690	59,200	10,845
2016-10-07	21,460	21,600	21,190	21,270	58,000	10,635
2016-10-06	22,020	22,080	21,510	21,720	73,100	10,860
2016-10-05	22,280	22,350	22,060	22,100	55,900	11,050
2016-10-04	21,980	22,280	21,930	22,190	49,000	11,095
2016-10-03	21,750	22,070	21,560	21,990	54,100	10,995
2016-09-30	21,450	21,780	21,410	21,660	70,300	10,830
2016-09-29	21,460	21,650	21,220	21,510	98,700	10,755
2016-09-28	21,010	21,150	20,820	21,100	53,400	10,550
2016-09-27	20,300	20,880	20,300	20,880	58,300	10,440
2016-09-26	20,590	20,750	20,460	20,570	24,400	10,285
2016-09-23	20,470	20,620	20,320	20,590	61,800	10,295
2016-09-21	19,420	20,200	19,420	20,200	55,500	10,100
2016-09-20	19,600	19,750	19,470	19,660	39,900	9,830
2016-09-16	19,400	19,600	19,270	19,600	37,400	9,800
2016-09-15	19,000	19,320	18,930	19,290	43,700	9,645
2016-09-14	19,200	19,200	18,840	18,890	42,100	9,445
2016-09-13	18,750	19,370	18,750	19,180	66,200	9,590
2016-09-12	18,600	18,870	18,550	18,750	49,000	9,375
2016-09-09	19,410	19,410	18,820	18,880	65,800	9,440
2016-09-08	19,550	19,550	19,140	19,410	57,600	9,705
2016-09-07	19,210	19,440	19,140	19,420	66,300	9,710
2016-09-06	18,700	19,240	18,660	19,210	79,200	9,605
2016-09-05	18,900	18,920	18,570	18,740	41,900	9,370
2016-09-02	18,500	18,820	18,450	18,690	79,100	9,345
2016-09-01	18,780	18,900	18,430	18,680	112,600	9,340
2016-08-31	19,210	19,300	18,530	18,780	226,500	9,390
2016-08-30	19,170	19,500	18,800	19,420	278,500	9,710
2016-08-29	20,100	20,200	19,270	19,340	85,400	9,670
2016-08-26	19,770	20,050	19,720	19,940	61,200	9,970
2016-08-25	19,900	20,050	19,650	20,050	52,000	10,025
2016-08-24	20,060	20,170	19,910	20,020	37,000	10,010
2016-08-23	19,950	20,200	19,900	20,190	34,200	10,095
2016-08-22	19,580	20,010	19,580	19,910	81,400	9,955
2016-08-19	20,090	20,090	19,600	19,730	61,200	9,865
2016-08-18	19,920	20,070	19,790	19,840	80,200	9,920
2016-08-17	20,700	20,860	20,060	20,270	65,600	10,135
2016-08-16	20,800	21,070	20,590	20,890	54,000	10,445
2016-08-15	20,990	21,100	20,860	21,070	47,800	10,535
2016-08-12	20,660	21,050	20,480	20,990	81,500	10,495
2016-08-10	20,360	20,720	20,330	20,700	139,900	10,350
2016-08-09	18,970	20,080	18,850	20,030	148,500	10,015
2016-08-08	19,250	19,340	18,530	19,040	165,700	9,520
2016-08-05	19,980	20,050	18,760	19,040	185,700	9,520
2016-08-04	21,240	21,300	20,270	20,450	61,500	10,225
2016-08-03	21,190	21,420	21,110	21,110	58,000	10,555
2016-08-02	21,110	21,700	21,030	21,390	55,400	10,695
2016-08-01	21,480	21,500	21,240	21,400	44,800	10,700
2016-07-29	21,000	21,620	20,900	21,500	89,500	10,750
2016-07-28	20,810	20,870	20,520	20,860	47,300	10,430
2016-07-27	20,750	20,990	20,450	20,770	78,800	10,385
2016-07-26	20,420	20,760	20,270	20,510	74,600	10,255
2016-07-25	21,120	21,300	20,550	20,610	71,200	10,305
2016-07-22	21,100	21,390	20,880	21,120	48,800	10,560
2016-07-21	21,720	21,720	21,030	21,400	77,800	10,700
2016-07-20	21,560	21,720	21,460	21,700	68,100	10,850
2016-07-19	21,150	21,640	21,110	21,610	68,600	10,805
2016-07-15	21,690	21,740	21,020	21,150	103,500	10,575
2016-07-14	20,980	21,950	20,980	21,770	194,500	10,885
2016-07-13	21,070	21,240	20,470	20,640	112,800	10,320
2016-07-12	20,410	21,090	19,700	20,700	158,600	10,350
2016-07-11	20,020	20,650	19,750	20,410	89,100	10,205
2016-07-08	20,080	20,080	19,690	19,690	52,700	9,845
2016-07-07	20,260	20,350	19,690	19,940	53,600	9,970
2016-07-06	20,120	20,340	19,670	20,300	69,500	10,150
2016-07-05	20,670	20,690	20,210	20,460	76,100	10,230
2016-07-04	21,210	21,380	20,540	20,670	108,600	10,335
2016-07-01	21,140	21,480	20,920	21,160	61,400	10,580
2016-06-30	20,580	20,770	20,390	20,640	50,800	10,320
2016-06-29	21,010	21,010	20,340	20,440	66,300	10,220
2016-06-28	20,240	21,250	20,220	21,010	117,100	10,505
2016-06-27	19,700	20,100	19,420	20,080	123,000	10,040
2016-06-24	20,270	20,480	19,400	19,550	83,400	9,775
2016-06-23	20,580	20,580	20,320	20,570	25,300	10,285
2016-06-22	20,470	20,600	20,250	20,580	34,800	10,290
2016-06-21	19,960	20,480	19,920	20,470	28,700	10,235
2016-06-20	20,150	20,310	20,060	20,220	34,400	10,110
2016-06-17	20,130	20,340	19,800	19,800	49,000	9,900
2016-06-16	20,570	20,570	19,950	20,020	54,600	10,010
2016-06-15	20,330	20,580	20,030	20,360	86,000	10,180
2016-06-14	20,100	20,480	19,990	20,190	59,400	10,095
2016-06-13	19,910	20,210	19,830	20,200	63,000	10,100
2016-06-10	20,680	20,680	20,180	20,270	73,900	10,135
2016-06-09	20,880	20,970	20,660	20,690	37,300	10,345
2016-06-08	20,510	20,900	20,450	20,900	50,300	10,450
2016-06-07	20,600	20,650	20,310	20,560	38,000	10,280
2016-06-06	20,060	20,550	20,060	20,520	60,400	10,260
2016-06-03	19,700	20,150	19,550	20,140	46,500	10,070
2016-06-02	19,670	19,830	19,490	19,610	47,700	9,805
2016-06-01	19,900	19,950	19,690	19,840	35,700	9,920
2016-05-31	19,450	19,980	19,430	19,900	55,000	9,950
2016-05-30	19,120	19,510	19,020	19,390	59,800	9,695
2016-05-27	18,810	19,210	18,730	19,100	77,400	9,550
2016-05-26	18,950	19,120	18,910	18,980	150,200	9,490
2016-05-25	19,170	19,280	19,030	19,080	58,200	9,540
2016-05-24	19,180	19,340	19,070	19,130	44,900	9,565
2016-05-23	19,240	19,500	19,240	19,290	56,700	9,645
2016-05-20	19,120	19,500	19,120	19,500	28,400	9,750
2016-05-19	19,200	19,200	19,020	19,130	35,200	9,565
2016-05-18	18,900	19,190	18,900	19,130	48,600	9,565
2016-05-17	19,000	19,190	18,810	19,090	55,700	9,545
2016-05-16	19,230	19,390	18,950	19,000	32,100	9,500
2016-05-13	18,900	19,320	18,870	19,120	47,800	9,560
2016-05-12	18,930	19,090	18,760	18,900	51,500	9,450
2016-05-11	19,350	19,350	18,900	18,930	27,800	9,465
2016-05-10	18,840	19,360	18,790	19,070	93,600	9,535
2016-05-09	18,290	18,960	18,290	18,840	65,600	9,420
2016-05-06	18,030	18,300	17,920	18,130	92,100	9,065
2016-05-02	18,360	18,490	18,070	18,160	63,900	9,080
2016-04-28	18,800	18,880	18,410	18,500	59,900	9,250
2016-04-27	18,800	19,100	18,730	18,800	52,800	9,400
2016-04-26	18,970	19,110	18,710	18,940	58,300	9,470
2016-04-25	19,840	19,840	18,910	18,970	139,500	9,485
2016-04-22	19,790	19,880	19,530	19,880	47,200	9,940
2016-04-21	20,200	20,200	19,790	19,840	63,600	9,920
2016-04-20	19,690	20,150	19,690	20,030	60,100	10,015
2016-04-19	19,890	20,010	19,500	19,700	149,000	9,850
2016-04-18	18,750	19,680	18,690	19,620	152,600	9,810
2016-04-15	19,000	19,290	18,960	19,140	71,400	9,570
2016-04-14	18,730	19,170	18,530	19,150	63,900	9,575
2016-04-13	17,970	18,670	17,940	18,390	150,900	9,195
2016-04-12	18,450	18,530	17,880	18,000	214,000	9,000
2016-04-11	18,260	18,350	17,900	18,190	139,500	9,095
2016-04-08	18,170	18,380	17,830	18,120	121,400	9,060
2016-04-07	17,780	17,900	17,550	17,770	111,700	8,885
2016-04-06	18,720	18,720	17,970	18,020	107,200	9,010
2016-04-05	18,000	18,690	18,000	18,620	69,900	9,310
2016-04-04	17,950	18,640	17,890	18,300	75,400	9,150
2016-04-01	18,700	18,700	17,920	18,010	82,600	9,005
2016-03-31	19,400	19,450	18,710	18,710	72,500	9,355
2016-03-30	19,580	19,720	19,490	19,540	51,700	9,770
2016-03-29	19,200	19,770	19,090	19,720	57,000	9,860
2016-03-28	18,990	19,190	18,900	19,190	49,600	9,595
2016-03-25	18,980	19,170	18,820	18,870	44,000	9,435
2016-03-24	18,660	18,990	18,660	18,850	43,300	9,425
2016-03-23	18,950	19,120	18,620	18,670	51,900	9,335
2016-03-22	18,850	19,080	18,740	18,950	39,400	9,475
2016-03-18	18,960	19,070	18,830	18,860	38,800	9,430
2016-03-17	18,590	19,210	18,590	18,960	82,700	9,480
2016-03-16	18,490	18,660	18,390	18,490	32,900	9,245
2016-03-15	18,360	18,770	18,300	18,540	42,000	9,270
2016-03-14	18,300	18,610	18,140	18,570	37,900	9,285
2016-03-11	18,110	18,300	18,040	18,140	55,400	9,070
2016-03-10	17,860	18,280	17,820	18,220	35,400	9,110
2016-03-09	18,100	18,210	17,650	17,860	58,600	8,930
2016-03-08	17,750	18,190	17,610	18,110	36,400	9,055
2016-03-07	18,150	18,170	17,800	17,900	36,000	8,950
2016-03-04	18,370	18,370	18,040	18,290	40,500	9,145
2016-03-03	18,360	18,600	18,080	18,370	51,000	9,185
2016-03-02	17,860	18,350	17,650	18,270	85,100	9,135
2016-03-01	17,360	17,810	17,170	17,730	53,500	8,865
2016-02-29	17,450	17,700	17,330	17,360	40,900	8,680
2016-02-26	17,350	17,800	17,350	17,470	42,000	8,735
2016-02-25	16,820	17,320	16,820	17,260	44,500	8,630
2016-02-24	16,570	17,000	16,330	16,820	69,800	8,410
2016-02-23	16,660	16,730	16,110	16,510	65,200	8,255
2016-02-22	16,780	16,940	16,550	16,660	74,400	8,330
2016-02-19	16,960	16,960	16,540	16,780	40,400	8,390
2016-02-18	17,380	17,380	16,780	16,930	61,500	8,465
2016-02-17	16,960	17,430	16,890	17,030	101,900	8,515
2016-02-16	16,980	17,120	16,720	16,870	86,400	8,435
2016-02-15	17,000	17,020	16,470	16,830	99,600	8,415
2016-02-12	16,000	16,120	15,440	15,670	70,000	7,835
2016-02-10	16,900	16,950	15,950	16,130	64,100	8,065
2016-02-09	16,890	16,950	16,500	16,690	62,300	8,345
2016-02-08	16,880	17,370	16,600	17,240	69,300	8,620
2016-02-05	17,400	17,400	16,720	16,990	82,100	8,495
2016-02-04	18,100	18,110	17,320	17,420	48,700	8,710
2016-02-03	18,110	18,360	17,850	18,140	46,200	9,070
2016-02-02	18,000	18,670	17,820	18,280	61,300	9,140
2016-02-01	18,410	18,640	18,140	18,470	54,400	9,235
2016-01-29	17,740	18,120	17,480	18,090	57,700	9,045
2016-01-28	17,040	17,640	17,020	17,530	44,000	8,765
2016-01-27	17,270	17,530	17,150	17,340	37,000	8,670
2016-01-26	17,000	17,400	16,920	17,190	70,200	8,595
2016-01-25	16,360	17,110	16,300	17,000	94,500	8,500
2016-01-22	16,740	16,740	15,920	16,450	87,500	8,225
2016-01-21	16,140	16,310	15,530	15,540	51,600	7,770
2016-01-20	16,840	17,020	16,080	16,110	64,400	8,055
2016-01-19	16,930	17,210	16,770	16,890	56,200	8,445
2016-01-18	16,820	16,970	16,660	16,940	49,200	8,470
2016-01-15	17,270	17,480	17,050	17,260	82,200	8,630
2016-01-14	17,150	17,310	16,960	17,200	135,000	8,600
2016-01-13	17,600	18,060	17,450	18,060	84,600	9,030
2016-01-12	17,800	18,240	17,570	17,600	87,600	8,800
2016-01-08	18,360	18,500	18,060	18,100	60,200	9,050
2016-01-07	18,360	18,750	18,320	18,530	52,400	9,265
2016-01-06	18,320	18,690	18,280	18,380	65,200	9,190
2016-01-05	18,420	18,950	18,190	18,640	74,500	9,320
2016-01-04	19,090	19,270	18,580	18,760	79,700	9,380

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

2024年06月
日	月	火	水	木	金	土
« 05月31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

3349 (株)コスモス薬品 の時系列データ [2016年度]

3349 (株)コスモス薬品の時系列データ [2016年度]