3349 (株)コスモス薬品の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	23,500	23,600	23,340	23,530	44,300	5,882.50
2017-12-28	23,650	23,710	23,460	23,500	37,500	5,875
2017-12-27	23,650	23,760	23,580	23,650	31,300	5,912.50
2017-12-26	23,760	23,860	23,630	23,630	45,400	5,907.50
2017-12-25	23,900	24,070	23,790	23,800	26,800	5,950
2017-12-22	24,000	24,090	23,930	23,950	88,100	5,987.50
2017-12-21	23,780	24,140	23,500	24,110	109,500	6,027.50
2017-12-20	23,830	24,030	23,650	23,830	61,400	5,957.50
2017-12-19	24,020	24,020	23,760	23,880	71,700	5,970
2017-12-18	24,100	24,100	23,750	23,910	107,600	5,977.50
2017-12-15	24,330	24,370	24,030	24,240	89,700	6,060
2017-12-14	24,910	24,920	24,360	24,370	72,100	6,092.50
2017-12-13	25,000	25,020	24,770	24,840	48,900	6,210
2017-12-12	25,070	25,090	24,770	24,900	64,100	6,225
2017-12-11	25,470	25,470	24,750	24,990	95,800	6,247.50
2017-12-08	25,110	25,500	25,110	25,360	150,800	6,340
2017-12-07	25,600	25,680	25,490	25,610	84,300	6,402.50
2017-12-06	25,690	25,890	25,520	25,560	121,800	6,390
2017-12-05	25,300	25,500	25,200	25,480	34,800	6,370
2017-12-04	25,590	25,760	25,330	25,330	60,500	6,332.50
2017-12-01	25,350	25,670	25,250	25,640	107,400	6,410
2017-11-30	25,350	25,360	25,180	25,270	74,000	6,317.50
2017-11-29	24,960	25,420	24,850	25,360	76,500	6,340
2017-11-28	24,680	24,930	24,630	24,830	98,900	6,207.50
2017-11-27	25,000	25,000	24,540	24,600	253,100	6,150
2017-11-24	24,900	24,970	24,610	24,700	149,500	6,175
2017-11-22	25,040	25,100	23,960	24,060	204,000	6,015
2017-11-21	25,070	25,080	24,820	24,950	122,400	6,237.50
2017-11-20	24,750	25,090	24,350	25,020	103,000	6,255
2017-11-17	24,430	24,780	24,290	24,750	120,700	6,187.50
2017-11-16	23,620	24,410	23,510	24,280	137,700	6,070
2017-11-15	23,590	23,750	23,470	23,680	130,000	5,920
2017-11-13	23,790	23,800	23,550	23,730	47,800	5,932.50
2017-11-10	23,370	23,760	23,370	23,740	56,000	5,935
2017-11-09	23,540	23,720	23,410	23,620	73,300	5,905
2017-11-08	23,770	23,770	23,520	23,540	39,700	5,885
2017-11-07	23,510	23,770	23,350	23,700	57,100	5,925
2017-11-06	23,630	23,780	23,500	23,560	54,400	5,890
2017-11-02	23,970	23,970	23,600	23,610	75,400	5,902.50
2017-11-01	23,720	23,980	23,510	23,850	116,600	5,962.50
2017-10-31	23,690	23,690	23,340	23,590	85,200	5,897.50
2017-10-30	23,400	23,790	23,120	23,730	160,800	5,932.50
2017-10-27	23,250	23,420	23,060	23,400	90,400	5,850
2017-10-26	23,220	23,390	23,110	23,130	78,200	5,782.50
2017-10-25	23,810	23,810	23,130	23,220	140,600	5,805
2017-10-24	23,800	23,980	23,690	23,810	72,800	5,952.50
2017-10-23	24,020	24,020	23,660	23,780	102,400	5,945
2017-10-20	23,790	24,050	23,770	23,890	85,500	5,972.50
2017-10-19	24,170	24,220	23,820	24,020	115,700	6,005
2017-10-18	24,620	24,700	24,130	24,150	99,700	6,037.50
2017-10-17	25,160	25,160	24,690	24,730	81,400	6,182.50
2017-10-16	24,510	25,560	24,500	25,180	189,400	6,295
2017-10-13	23,340	24,470	22,870	24,360	311,500	6,090
2017-10-12	25,300	25,340	24,980	25,090	74,900	6,272.50
2017-10-11	24,950	25,100	24,860	25,060	50,900	6,265
2017-10-10	24,960	25,240	24,920	24,970	54,200	6,242.50
2017-10-06	24,680	25,010	24,580	24,960	71,700	6,240
2017-10-05	24,740	24,960	24,650	24,680	45,000	6,170
2017-10-04	24,660	24,860	24,660	24,710	52,500	6,177.50
2017-10-03	24,980	25,080	24,490	24,580	67,900	6,145
2017-10-02	25,220	25,230	24,690	24,780	68,400	6,195
2017-09-29	25,200	25,200	24,790	25,120	61,500	6,280
2017-09-28	25,450	25,450	25,040	25,270	40,500	6,317.50
2017-09-27	25,300	25,360	25,090	25,230	30,800	6,307.50
2017-09-26	25,250	25,420	25,090	25,330	59,900	6,332.50
2017-09-25	25,680	25,720	25,330	25,410	45,200	6,352.50
2017-09-22	25,620	25,720	25,330	25,350	47,000	6,337.50
2017-09-21	26,000	26,150	25,660	25,730	39,500	6,432.50
2017-09-20	26,190	26,360	26,010	26,070	36,900	6,517.50
2017-09-19	26,290	26,390	26,070	26,190	74,400	6,547.50
2017-09-15	26,470	26,780	25,840	26,300	82,300	6,575
2017-09-14	25,650	26,170	25,650	25,970	42,300	6,492.50
2017-09-13	25,420	25,840	25,290	25,740	42,000	6,435
2017-09-12	25,500	25,500	25,160	25,270	32,400	6,317.50
2017-09-11	25,200	25,490	25,140	25,370	48,300	6,342.50
2017-09-08	25,190	25,300	24,860	25,000	84,900	6,250
2017-09-07	25,230	25,560	25,030	25,250	76,600	6,312.50
2017-09-06	24,490	25,290	24,320	25,220	49,700	6,305
2017-09-05	25,100	25,100	24,590	24,600	46,000	6,150
2017-09-04	25,120	25,130	24,660	24,880	51,500	6,220
2017-09-01	25,300	25,410	24,930	25,120	47,100	6,280
2017-08-31	24,940	25,150	24,750	24,930	54,900	6,232.50
2017-08-30	24,220	24,840	24,120	24,780	97,000	6,195
2017-08-29	23,520	23,970	23,520	23,900	30,100	5,975
2017-08-28	23,780	23,920	23,720	23,830	28,900	5,957.50
2017-08-25	23,760	23,890	23,610	23,800	38,600	5,950
2017-08-24	23,920	24,060	23,720	23,760	40,200	5,940
2017-08-23	24,200	24,200	23,940	24,000	41,100	6,000
2017-08-22	24,480	24,530	24,140	24,210	40,300	6,052.50
2017-08-21	24,350	24,380	24,030	24,130	32,000	6,032.50
2017-08-18	24,200	24,330	23,940	24,120	46,900	6,030
2017-08-17	24,210	24,470	24,210	24,370	51,400	6,092.50
2017-08-16	24,650	24,670	24,050	24,210	77,600	6,052.50
2017-08-15	24,220	24,640	24,160	24,550	62,200	6,137.50
2017-08-14	24,320	24,490	24,050	24,160	71,400	6,040
2017-08-10	23,860	24,280	23,860	24,270	58,800	6,067.50
2017-08-09	23,860	23,890	23,570	23,840	45,400	5,960
2017-08-08	23,850	23,930	23,700	23,860	29,800	5,965
2017-08-07	23,870	23,930	23,620	23,740	55,400	5,935
2017-08-04	23,970	23,970	23,770	23,870	43,600	5,967.50
2017-08-03	23,800	24,050	23,780	24,000	73,700	6,000
2017-08-02	23,970	23,990	23,710	23,920	54,400	5,980
2017-08-01	23,490	23,870	23,430	23,770	45,600	5,942.50
2017-07-31	23,670	23,670	23,440	23,480	77,100	5,870
2017-07-28	23,800	23,960	23,630	23,790	52,500	5,947.50
2017-07-27	23,880	24,110	23,850	23,900	47,500	5,975
2017-07-26	24,360	24,360	23,750	23,780	109,700	5,945
2017-07-25	24,240	24,410	24,070	24,270	91,700	6,067.50
2017-07-24	24,090	24,280	23,940	24,260	129,100	6,065
2017-07-21	24,030	24,090	23,790	23,870	79,400	5,967.50
2017-07-20	23,640	24,200	23,640	24,150	139,100	6,037.50
2017-07-19	23,350	23,680	23,280	23,640	130,700	5,910
2017-07-18	23,200	23,250	22,970	23,190	85,500	5,797.50
2017-07-14	23,060	23,390	23,000	23,200	71,100	5,800
2017-07-13	23,100	23,360	23,030	23,100	94,700	5,775
2017-07-12	22,900	23,200	22,900	23,020	142,400	5,755
2017-07-11	21,900	23,250	21,900	23,050	298,600	5,762.50
2017-07-10	22,030	22,210	21,790	22,000	201,200	5,500
2017-07-07	21,720	22,010	21,560	21,560	280,500	5,390
2017-07-06	21,610	21,690	21,290	21,310	108,100	5,327.50
2017-07-05	21,620	21,700	21,470	21,670	92,500	5,417.50
2017-07-04	21,970	21,970	21,620	21,640	65,200	5,410
2017-07-03	22,000	22,020	21,850	21,870	73,900	5,467.50
2017-06-30	22,150	22,220	21,690	21,880	199,000	5,470
2017-06-29	22,820	22,830	22,490	22,560	78,400	5,640
2017-06-28	23,180	23,180	22,890	22,900	29,700	5,725
2017-06-27	23,300	23,320	23,070	23,180	37,500	5,795
2017-06-26	22,900	23,230	22,890	23,180	53,000	5,795
2017-06-23	23,060	23,140	22,900	22,940	42,100	5,735
2017-06-22	23,200	23,200	23,040	23,110	42,400	5,777.50
2017-06-21	23,230	23,380	23,140	23,200	58,900	5,800
2017-06-20	23,260	23,410	23,180	23,350	109,600	5,837.50
2017-06-19	23,220	23,470	23,170	23,170	101,700	5,792.50
2017-06-16	23,620	23,620	23,170	23,260	74,900	5,815
2017-06-15	23,350	23,600	23,280	23,460	51,700	5,865
2017-06-14	23,230	23,460	23,190	23,300	43,900	5,825
2017-06-13	23,130	23,400	23,100	23,230	34,900	5,807.50
2017-06-12	23,030	23,230	22,910	23,220	45,300	5,805
2017-06-09	23,530	23,550	23,250	23,290	59,500	5,822.50
2017-06-08	23,900	23,900	23,500	23,500	45,800	5,875
2017-06-07	23,870	23,870	23,650	23,760	44,100	5,940
2017-06-06	23,890	24,070	23,860	23,930	44,800	5,982.50
2017-06-05	23,510	24,120	23,500	24,080	58,200	6,020
2017-06-02	23,860	23,860	23,570	23,570	67,600	5,892.50
2017-06-01	23,390	23,910	23,390	23,890	76,300	5,972.50
2017-05-31	23,490	23,570	23,320	23,370	57,000	5,842.50
2017-05-30	23,260	23,450	23,180	23,420	63,600	5,855
2017-05-29	23,460	23,470	23,280	23,310	136,000	5,827.50
2017-05-26	23,530	23,680	23,380	23,460	228,400	5,865
2017-05-25	23,680	23,820	23,530	23,530	85,200	5,882.50
2017-05-24	23,850	23,910	23,600	23,680	65,900	5,920
2017-05-23	23,810	23,970	23,690	23,690	76,400	5,922.50
2017-05-22	23,590	23,780	23,540	23,620	52,300	5,905
2017-05-19	23,860	23,920	23,570	23,590	53,200	5,897.50
2017-05-18	23,800	24,000	23,780	23,930	59,600	5,982.50
2017-05-17	23,900	24,080	23,750	23,920	60,300	5,980
2017-05-16	23,820	24,180	23,820	24,130	68,000	6,032.50
2017-05-15	23,650	23,970	23,620	23,930	52,500	5,982.50
2017-05-12	23,440	23,740	23,430	23,700	47,300	5,925
2017-05-11	23,490	23,690	23,390	23,480	55,800	5,870
2017-05-10	23,400	23,530	23,360	23,470	64,900	5,867.50
2017-05-09	23,250	23,530	23,220	23,340	52,500	5,835
2017-05-08	22,990	23,390	22,980	23,330	106,300	5,832.50
2017-05-02	22,740	22,900	22,670	22,800	71,400	5,700
2017-05-01	22,730	22,740	22,530	22,670	40,500	5,667.50
2017-04-28	22,630	22,660	22,490	22,570	32,100	5,642.50
2017-04-27	22,380	22,670	22,350	22,630	61,500	5,657.50
2017-04-26	22,730	22,730	22,310	22,450	76,300	5,612.50
2017-04-25	22,920	23,010	22,520	22,630	85,600	5,657.50
2017-04-24	22,910	23,090	22,810	23,060	88,700	5,765
2017-04-21	22,910	23,030	22,700	23,020	86,300	5,755
2017-04-20	22,830	23,070	22,570	22,870	142,800	5,717.50
2017-04-19	22,520	22,750	22,400	22,560	56,800	5,640
2017-04-18	22,980	22,980	22,230	22,490	86,800	5,622.50
2017-04-17	22,310	22,740	22,210	22,660	67,600	5,665
2017-04-14	22,850	22,870	22,080	22,180	122,700	5,545
2017-04-13	22,840	23,340	22,800	22,950	172,500	5,737.50
2017-04-12	22,570	22,800	22,520	22,790	77,900	5,697.50
2017-04-11	22,570	22,850	22,520	22,770	47,100	5,692.50
2017-04-10	22,730	22,850	22,500	22,550	50,200	5,637.50
2017-04-07	22,590	22,740	22,280	22,650	61,500	5,662.50
2017-04-06	22,810	22,890	22,250	22,280	70,300	5,570
2017-04-05	22,520	22,910	22,360	22,780	79,100	5,695
2017-04-04	22,170	22,760	22,170	22,490	88,800	5,622.50
2017-04-03	21,990	22,340	21,870	22,260	104,100	5,565
2017-03-31	22,170	22,250	21,740	21,740	95,200	5,435
2017-03-30	22,200	22,270	21,620	21,670	58,500	5,417.50
2017-03-29	22,300	22,340	22,170	22,270	48,400	5,567.50
2017-03-28	21,910	22,150	21,900	22,120	52,700	5,530
2017-03-27	21,950	21,990	21,710	21,840	45,900	5,460
2017-03-24	21,870	22,250	21,870	22,140	42,200	5,535
2017-03-23	22,000	22,000	21,730	21,880	43,500	5,470
2017-03-22	22,000	22,280	21,950	22,030	42,100	5,507.50
2017-03-21	21,850	22,370	21,850	22,170	104,400	5,542.50
2017-03-17	21,590	21,770	21,530	21,680	41,300	5,420
2017-03-16	21,550	21,640	21,360	21,640	44,100	5,410
2017-03-15	21,700	21,740	21,550	21,560	28,600	5,390
2017-03-14	21,310	21,680	21,310	21,570	56,000	5,392.50
2017-03-13	21,380	21,550	21,250	21,300	52,600	5,325
2017-03-10	21,230	21,480	21,230	21,380	61,100	5,345
2017-03-09	21,420	21,520	21,350	21,360	29,800	5,340
2017-03-08	21,550	21,550	21,200	21,440	54,700	5,360
2017-03-07	21,420	21,600	21,400	21,560	29,500	5,390
2017-03-06	21,440	21,620	21,420	21,530	25,700	5,382.50
2017-03-03	21,820	21,940	21,490	21,580	28,400	5,395
2017-03-02	22,000	22,010	21,650	21,790	41,200	5,447.50
2017-03-01	21,550	21,820	21,450	21,820	41,100	5,455
2017-02-28	21,360	21,630	21,330	21,420	93,000	5,355
2017-02-27	20,980	21,400	20,810	21,360	75,100	5,340
2017-02-24	21,000	21,210	20,970	20,990	27,200	5,247.50
2017-02-23	21,160	21,220	21,000	21,170	33,100	5,292.50
2017-02-22	21,400	21,400	21,040	21,150	62,600	5,287.50
2017-02-21	21,350	21,590	21,320	21,460	59,800	5,365
2017-02-20	21,030	21,260	21,030	21,210	31,000	5,302.50
2017-02-17	21,210	21,320	20,950	21,270	26,000	5,317.50
2017-02-16	21,160	21,200	21,030	21,180	54,400	5,295
2017-02-15	21,130	21,240	20,990	21,020	39,100	5,255
2017-02-14	21,540	21,550	21,150	21,210	46,100	5,302.50
2017-02-13	21,440	21,580	21,270	21,540	48,300	5,385
2017-02-10	21,000	21,310	20,970	21,280	44,400	5,320
2017-02-09	20,900	21,000	20,840	20,960	40,400	5,240
2017-02-08	20,770	21,060	20,770	21,030	35,000	5,257.50
2017-02-07	20,900	21,010	20,650	20,920	60,600	5,230
2017-02-06	21,570	21,570	21,170	21,220	58,700	5,305
2017-02-03	20,850	21,440	20,760	21,210	122,000	5,302.50
2017-02-02	20,990	21,040	20,740	20,800	63,100	5,200
2017-02-01	20,980	21,100	20,710	21,080	62,600	5,270
2017-01-31	20,550	20,960	20,530	20,830	59,100	5,207.50
2017-01-30	20,820	20,870	20,600	20,820	39,600	5,205
2017-01-27	20,960	20,960	20,750	20,870	51,600	5,217.50
2017-01-26	20,770	20,950	20,560	20,930	63,200	5,232.50
2017-01-25	20,840	20,870	20,480	20,780	76,000	5,195
2017-01-24	20,680	20,910	20,620	20,790	28,900	5,197.50
2017-01-23	20,890	20,890	20,650	20,680	38,900	5,170
2017-01-20	21,020	21,040	20,760	21,000	60,000	5,250
2017-01-19	21,310	21,390	20,960	21,020	71,900	5,255
2017-01-18	21,320	21,500	21,030	21,300	85,000	5,325
2017-01-17	21,970	21,970	21,380	21,390	71,800	5,347.50
2017-01-16	22,220	22,360	21,830	21,950	151,900	5,487.50
2017-01-13	21,640	22,040	21,540	21,880	121,100	5,470
2017-01-12	22,710	22,800	21,360	21,940	238,500	5,485
2017-01-11	22,710	22,930	22,560	22,660	82,400	5,665
2017-01-10	22,710	22,930	22,280	22,510	103,100	5,627.50
2017-01-06	21,910	22,960	21,880	22,710	144,200	5,677.50
2017-01-05	21,970	21,970	21,710	21,770	50,200	5,442.50
2017-01-04	21,560	21,970	21,240	21,870	117,800	5,467.50

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 [2017年度]

3349 (株)コスモス薬品の時系列データ [2017年度]