3349 (株)コスモス薬品の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	18,770	18,770	18,270	18,350	58,000	9,175
2018-12-27	19,140	19,300	18,610	18,820	101,200	9,410
2018-12-26	17,870	18,610	17,870	18,340	140,300	9,170
2018-12-25	18,200	18,200	17,640	17,720	75,200	8,860
2018-12-21	18,940	19,040	18,570	18,730	117,600	9,365
2018-12-20	19,350	19,500	18,910	18,960	75,400	9,480
2018-12-19	19,490	19,790	19,350	19,430	97,500	9,715
2018-12-18	20,510	20,540	19,830	19,890	95,400	9,945
2018-12-17	20,870	20,870	20,590	20,670	75,200	10,335
2018-12-14	20,850	21,010	20,640	20,860	106,100	10,430
2018-12-13	21,310	21,310	20,960	21,000	79,000	10,500
2018-12-12	21,340	21,460	20,750	21,300	119,000	10,650
2018-12-11	21,480	21,500	20,910	21,230	114,400	10,615
2018-12-10	22,180	22,200	21,510	21,620	89,700	10,810
2018-12-07	22,690	22,880	22,610	22,680	93,800	11,340
2018-12-06	23,260	23,290	22,460	22,600	62,200	11,300
2018-12-05	23,080	23,770	23,020	23,380	73,600	11,690
2018-12-04	23,460	23,670	23,310	23,350	74,400	11,675
2018-12-03	23,390	23,540	23,220	23,540	73,900	11,770
2018-11-30	22,990	23,220	22,890	23,030	113,000	11,515
2018-11-29	22,720	23,220	22,610	22,980	130,100	11,490
2018-11-28	21,880	22,350	21,750	22,260	149,000	11,130
2018-11-27	21,880	22,250	21,720	21,850	303,700	10,925
2018-11-26	21,590	21,700	20,840	21,660	287,100	10,830
2018-11-22	21,570	21,640	21,390	21,510	110,200	10,755
2018-11-21	21,460	21,670	21,350	21,590	63,600	10,795
2018-11-20	21,610	21,890	21,450	21,610	86,400	10,805
2018-11-19	22,240	22,490	21,600	21,730	120,700	10,865
2018-11-16	22,660	22,710	22,040	22,100	85,500	11,050
2018-11-15	22,520	22,760	22,300	22,650	50,100	11,325
2018-11-14	22,890	22,980	22,660	22,680	49,500	11,340
2018-11-13	22,980	23,030	22,590	22,850	68,700	11,425
2018-11-12	23,020	23,290	22,970	23,180	50,700	11,590
2018-11-09	23,550	23,700	22,990	23,010	65,600	11,505
2018-11-08	23,350	23,550	23,210	23,520	45,000	11,760
2018-11-07	23,220	23,310	22,990	23,080	47,900	11,540
2018-11-06	23,020	23,240	22,960	23,100	39,800	11,550
2018-11-05	22,920	23,140	22,880	22,910	49,500	11,455
2018-11-02	22,730	22,990	22,630	22,980	54,500	11,490
2018-11-01	23,140	23,260	22,710	22,790	48,100	11,395
2018-10-31	22,840	23,120	22,540	23,070	86,500	11,535
2018-10-30	21,940	22,740	21,540	22,690	117,600	11,345
2018-10-29	22,460	22,710	21,700	21,790	89,600	10,895
2018-10-26	22,670	22,990	22,200	22,220	89,900	11,110
2018-10-25	22,410	22,490	22,090	22,440	83,800	11,220
2018-10-24	23,350	23,390	22,810	22,890	71,400	11,445
2018-10-23	23,400	23,510	23,030	23,110	110,000	11,555
2018-10-22	23,090	23,570	22,820	23,400	110,100	11,700
2018-10-19	23,200	23,400	22,790	22,990	89,200	11,495
2018-10-18	23,410	23,540	22,830	23,420	151,300	11,710
2018-10-17	24,160	24,200	23,220	23,440	197,800	11,720
2018-10-16	24,980	25,130	23,820	23,930	189,800	11,965
2018-10-15	24,350	24,790	24,000	24,760	179,900	12,380
2018-10-12	24,400	24,400	23,680	23,920	120,500	11,960
2018-10-11	24,370	24,600	24,110	24,150	81,100	12,075
2018-10-10	24,700	25,090	24,520	24,870	78,100	12,435
2018-10-09	24,890	25,420	24,710	24,710	98,100	12,355
2018-10-05	24,820	25,030	24,710	24,890	45,700	12,445
2018-10-04	25,880	25,940	24,860	24,870	120,600	12,435
2018-10-03	25,630	26,180	25,630	25,790	82,200	12,895
2018-10-02	25,200	25,690	25,130	25,500	67,300	12,750
2018-10-01	25,550	25,550	24,880	25,120	68,400	12,560
2018-09-28	25,450	25,780	25,360	25,550	78,600	12,775
2018-09-27	25,480	25,870	25,380	25,450	69,900	12,725
2018-09-26	25,860	26,290	25,710	25,980	58,800	12,990
2018-09-25	25,130	25,730	24,940	25,730	68,300	12,865
2018-09-21	25,020	25,360	24,920	25,120	53,700	12,560
2018-09-20	25,240	25,240	24,830	24,850	53,900	12,425
2018-09-19	25,100	25,280	24,770	25,220	60,200	12,610
2018-09-18	24,520	24,920	24,340	24,900	60,700	12,450
2018-09-14	24,430	24,640	24,140	24,280	78,000	12,140
2018-09-13	23,560	24,540	23,560	24,290	206,600	12,145
2018-09-12	22,810	22,930	22,360	22,880	84,300	11,440
2018-09-11	22,990	23,000	22,510	22,750	74,900	11,375
2018-09-10	23,190	23,190	22,790	22,950	67,900	11,475
2018-09-07	23,210	23,410	23,190	23,250	43,300	11,625
2018-09-06	23,390	23,530	23,190	23,290	70,600	11,645
2018-09-05	23,690	23,740	23,360	23,380	60,600	11,690
2018-09-04	23,330	24,010	23,030	23,750	93,900	11,875
2018-09-03	23,250	23,470	23,160	23,320	60,100	11,660
2018-08-31	23,020	23,340	22,900	23,270	56,400	11,635
2018-08-30	23,210	23,260	22,890	23,030	82,700	11,515
2018-08-29	23,600	23,700	23,040	23,040	93,300	11,520
2018-08-28	24,070	24,100	23,770	23,770	48,000	11,885
2018-08-27	24,090	24,300	24,060	24,060	48,300	12,030
2018-08-24	24,280	24,320	23,920	24,080	48,600	12,040
2018-08-23	24,360	24,720	24,010	24,010	118,700	12,005
2018-08-22	24,070	24,580	23,960	24,360	70,900	12,180
2018-08-21	24,050	24,190	24,000	24,000	55,700	12,000
2018-08-20	24,050	24,200	24,050	24,050	67,700	12,025
2018-08-17	23,940	24,040	23,860	23,980	104,200	11,990
2018-08-16	23,590	24,090	23,240	24,070	113,400	12,035
2018-08-15	23,730	23,840	23,490	23,600	53,000	11,800
2018-08-14	23,320	23,730	23,150	23,720	53,900	11,860
2018-08-13	23,450	23,490	22,820	23,120	86,900	11,560
2018-08-10	24,190	24,450	23,600	23,650	75,300	11,825
2018-08-09	24,050	24,330	23,840	24,280	62,800	12,140
2018-08-08	23,930	24,310	23,930	24,140	64,000	12,070
2018-08-07	24,290	24,400	24,130	24,190	37,200	12,095
2018-08-06	24,230	24,670	24,150	24,380	43,700	12,190
2018-08-03	24,270	24,380	24,110	24,210	59,800	12,105
2018-08-02	24,080	24,350	23,980	24,270	73,500	12,135
2018-08-01	24,580	24,580	24,300	24,490	46,500	12,245
2018-07-31	24,830	24,830	24,290	24,590	65,800	12,295
2018-07-30	25,050	25,200	24,690	24,840	51,100	12,420
2018-07-27	25,500	25,500	25,030	25,190	48,500	12,595
2018-07-26	25,030	25,090	24,880	25,030	61,500	12,515
2018-07-25	25,150	25,230	24,710	25,050	94,400	12,525
2018-07-24	25,430	25,750	25,180	25,340	84,400	12,670
2018-07-23	25,190	25,880	25,110	25,380	153,000	12,690
2018-07-20	24,810	25,520	24,750	25,460	124,100	12,730
2018-07-19	25,350	25,460	24,650	24,720	115,000	12,360
2018-07-18	26,240	26,240	25,270	25,340	213,900	12,670
2018-07-17	25,800	26,360	25,520	25,740	189,000	12,870
2018-07-13	24,760	25,700	24,060	25,620	409,100	12,810
2018-07-12	21,510	21,910	21,470	21,760	123,500	10,880
2018-07-11	21,530	21,910	21,470	21,620	88,800	10,810
2018-07-10	22,050	22,130	21,580	21,600	60,800	10,800
2018-07-09	21,900	21,980	21,630	21,920	73,900	10,960
2018-07-06	21,790	22,180	21,790	21,950	76,500	10,975
2018-07-05	21,610	21,750	21,400	21,530	46,100	10,765
2018-07-04	21,420	21,890	21,390	21,790	59,800	10,895
2018-07-03	21,530	21,920	21,450	21,630	71,800	10,815
2018-07-02	22,280	22,280	21,280	21,600	139,900	10,800
2018-06-29	22,500	22,590	22,250	22,480	44,800	11,240
2018-06-28	22,680	22,680	22,220	22,540	54,400	11,270
2018-06-27	22,200	22,710	22,180	22,630	60,500	11,315
2018-06-26	22,440	22,690	22,210	22,370	77,600	11,185
2018-06-25	23,190	23,210	22,390	22,440	95,100	11,220
2018-06-22	22,590	23,200	22,520	23,130	76,400	11,565
2018-06-21	22,780	23,160	22,750	22,840	103,800	11,420
2018-06-20	23,140	23,830	23,140	23,260	86,000	11,630
2018-06-19	23,750	23,750	23,060	23,330	105,600	11,665
2018-06-18	23,850	24,150	23,840	24,030	93,000	12,015
2018-06-15	23,400	23,990	23,290	23,950	146,600	11,975
2018-06-14	22,920	23,470	22,730	23,160	105,200	11,580
2018-06-13	22,720	23,190	22,700	23,020	92,900	11,510
2018-06-12	22,910	22,980	22,780	22,870	110,000	11,435
2018-06-11	22,760	22,910	22,730	22,820	68,900	11,410
2018-06-08	22,820	23,060	22,660	22,790	134,100	11,395
2018-06-07	23,340	23,340	22,560	22,710	133,900	11,355
2018-06-06	23,860	23,860	23,300	23,340	64,700	11,670
2018-06-05	23,670	23,950	23,520	23,860	60,200	11,930
2018-06-04	23,530	23,630	23,360	23,610	47,700	11,805
2018-06-01	23,610	23,830	23,440	23,530	78,700	11,765
2018-05-31	23,250	23,500	23,000	23,460	122,900	11,730
2018-05-30	23,170	23,450	23,020	23,170	82,100	11,585
2018-05-29	23,790	23,790	23,400	23,580	98,500	11,790
2018-05-28	24,000	24,100	23,650	23,840	299,400	11,920
2018-05-25	23,720	23,840	23,370	23,740	171,100	11,870
2018-05-24	23,900	24,190	23,680	23,730	92,600	11,865
2018-05-23	23,360	23,740	23,300	23,700	104,300	11,850
2018-05-22	23,900	23,970	23,280	23,340	121,700	11,670
2018-05-21	24,260	24,360	23,820	23,870	105,700	11,935
2018-05-18	24,560	24,560	24,100	24,400	113,200	12,200
2018-05-17	24,730	24,730	24,370	24,510	80,000	12,255
2018-05-16	24,930	25,060	24,650	24,730	78,900	12,365
2018-05-15	25,060	25,160	24,880	24,920	57,700	12,460
2018-05-14	25,010	25,090	24,920	25,050	55,000	12,525
2018-05-11	24,750	25,190	24,750	25,110	66,100	12,555
2018-05-10	24,840	24,960	24,570	24,750	84,900	12,375
2018-05-09	24,270	25,120	24,190	25,030	177,500	12,515
2018-05-08	24,110	24,320	23,930	24,270	103,900	12,135
2018-05-07	24,260	24,580	24,230	24,390	101,400	12,195
2018-05-02	24,750	24,880	24,200	24,310	110,900	12,155
2018-05-01	24,600	24,780	24,360	24,750	79,100	12,375
2018-04-27	24,480	24,700	24,360	24,610	83,900	12,305
2018-04-26	24,080	24,390	23,840	24,240	131,100	12,120
2018-04-25	23,420	23,900	23,410	23,810	62,700	11,905
2018-04-24	23,470	23,630	23,380	23,590	70,500	11,795
2018-04-23	23,300	23,570	23,260	23,470	92,600	11,735
2018-04-20	23,140	23,430	23,110	23,320	88,700	11,660
2018-04-19	23,300	23,340	22,670	23,270	161,700	11,635
2018-04-18	22,330	23,510	22,300	23,460	201,800	11,730
2018-04-17	22,410	22,880	22,200	22,410	163,000	11,205
2018-04-16	22,450	23,290	22,000	22,720	407,400	11,360
2018-04-13	21,150	21,340	20,790	21,070	99,800	10,535
2018-04-12	20,580	20,890	20,580	20,860	79,200	10,430
2018-04-11	20,780	20,830	20,310	20,490	101,700	10,245
2018-04-10	20,830	21,120	20,740	20,910	103,700	10,455
2018-04-09	21,010	21,060	20,850	20,930	84,600	10,465
2018-04-06	20,960	21,120	20,810	21,040	96,200	10,520
2018-04-05	21,560	21,650	20,830	20,890	138,100	10,445
2018-04-04	21,180	21,330	20,580	21,300	126,400	10,650
2018-04-03	20,960	21,050	20,810	21,030	147,800	10,515
2018-03-30	21,650	21,700	21,450	21,590	46,300	10,795
2018-03-29	21,530	21,630	21,410	21,540	83,200	10,770
2018-03-28	21,200	21,350	21,000	21,210	74,600	10,605
2018-03-27	21,000	21,160	20,900	21,060	106,800	10,530
2018-03-26	20,980	21,120	20,680	20,890	86,900	10,445
2018-03-23	21,120	21,330	20,870	21,030	145,800	10,515
2018-03-22	21,400	21,790	21,320	21,530	103,000	10,765
2018-03-20	21,590	21,710	21,390	21,430	70,200	10,715
2018-03-19	21,780	21,980	21,740	21,940	78,200	10,970
2018-03-16	21,900	22,080	21,650	21,950	124,100	10,975
2018-03-15	21,100	22,140	21,100	21,980	264,200	10,990
2018-03-14	20,760	20,910	20,500	20,820	128,600	10,410
2018-03-13	20,620	20,940	20,520	20,920	83,500	10,460
2018-03-12	21,030	21,110	20,430	20,620	66,600	10,310
2018-03-09	20,930	21,190	20,510	20,720	157,200	10,360
2018-03-08	20,230	20,860	20,080	20,600	207,900	10,300
2018-03-07	20,030	20,400	20,030	20,150	117,700	10,075
2018-03-06	19,980	20,640	19,650	20,230	177,100	10,115
2018-03-05	19,460	19,760	19,460	19,650	76,300	9,825
2018-03-02	19,910	19,930	19,260	19,390	171,900	9,695
2018-03-01	20,300	20,380	19,960	20,280	104,800	10,140
2018-02-28	19,990	20,530	19,950	20,280	130,600	10,140
2018-02-27	20,030	20,270	19,910	20,190	103,400	10,095
2018-02-26	19,620	20,000	19,460	19,970	95,300	9,985
2018-02-23	19,690	19,690	19,430	19,530	64,200	9,765
2018-02-22	19,830	19,830	19,610	19,680	84,700	9,840
2018-02-21	19,950	20,010	19,710	19,820	52,100	9,910
2018-02-20	20,030	20,080	19,900	19,950	71,300	9,975
2018-02-19	19,950	20,220	19,870	19,940	110,500	9,970
2018-02-16	19,450	19,760	19,450	19,600	103,000	9,800
2018-02-15	19,240	19,750	19,230	19,420	136,300	9,710
2018-02-14	19,130	19,370	19,000	19,240	70,000	9,620
2018-02-13	19,000	19,510	18,920	19,280	107,900	9,640
2018-02-09	18,800	18,900	18,520	18,750	121,800	9,375
2018-02-08	19,010	19,360	18,970	19,090	146,600	9,545
2018-02-07	19,640	19,950	18,950	18,950	208,500	9,475
2018-02-06	18,720	19,290	18,680	19,240	176,500	9,620
2018-02-05	19,480	19,530	19,330	19,400	91,500	9,700
2018-02-02	19,670	19,840	19,630	19,710	74,200	9,855
2018-02-01	19,550	19,820	19,520	19,780	100,300	9,890
2018-01-31	19,530	19,790	19,460	19,480	128,300	9,740
2018-01-30	19,770	19,900	19,510	19,600	170,700	9,800
2018-01-29	19,970	20,010	19,830	19,940	100,800	9,970
2018-01-26	19,780	20,000	19,750	19,970	128,600	9,985
2018-01-25	19,680	19,850	19,610	19,770	104,800	9,885
2018-01-24	19,610	19,960	19,570	19,680	231,000	9,840
2018-01-23	19,650	19,730	19,330	19,440	223,900	9,720
2018-01-22	19,690	19,760	19,520	19,670	193,600	9,835
2018-01-19	19,400	19,940	19,350	19,870	228,400	9,935
2018-01-18	19,690	20,010	19,620	19,800	230,400	9,900
2018-01-17	19,650	19,990	19,430	19,590	225,900	9,795
2018-01-16	18,960	20,010	18,920	19,800	466,500	9,900
2018-01-15	19,340	19,370	18,540	18,860	396,500	9,430
2018-01-12	20,770	20,770	18,790	19,010	927,700	9,505
2018-01-11	23,090	23,140	22,800	23,070	124,500	11,535
2018-01-10	23,410	23,410	23,140	23,140	83,400	11,570
2018-01-09	23,670	23,690	23,130	23,310	113,100	11,655
2018-01-05	23,540	23,640	23,430	23,610	64,200	11,805
2018-01-04	23,530	23,580	23,430	23,540	68,400	11,770

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 [2018年度]

3349 (株)コスモス薬品の時系列データ [2018年度]