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
2018-12-2818,77018,77018,27018,35058,0009,175
2018-12-2719,14019,30018,61018,820101,2009,410
2018-12-2617,87018,61017,87018,340140,3009,170
2018-12-2518,20018,20017,64017,72075,2008,860
2018-12-2118,94019,04018,57018,730117,6009,365
2018-12-2019,35019,50018,91018,96075,4009,480
2018-12-1919,49019,79019,35019,43097,5009,715
2018-12-1820,51020,54019,83019,89095,4009,945
2018-12-1720,87020,87020,59020,67075,20010,335
2018-12-1420,85021,01020,64020,860106,10010,430
2018-12-1321,31021,31020,96021,00079,00010,500
2018-12-1221,34021,46020,75021,300119,00010,650
2018-12-1121,48021,50020,91021,230114,40010,615
2018-12-1022,18022,20021,51021,62089,70010,810
2018-12-0722,69022,88022,61022,68093,80011,340
2018-12-0623,26023,29022,46022,60062,20011,300
2018-12-0523,08023,77023,02023,38073,60011,690
2018-12-0423,46023,67023,31023,35074,40011,675
2018-12-0323,39023,54023,22023,54073,90011,770
2018-11-3022,99023,22022,89023,030113,00011,515
2018-11-2922,72023,22022,61022,980130,10011,490
2018-11-2821,88022,35021,75022,260149,00011,130
2018-11-2721,88022,25021,72021,850303,70010,925
2018-11-2621,59021,70020,84021,660287,10010,830
2018-11-2221,57021,64021,39021,510110,20010,755
2018-11-2121,46021,67021,35021,59063,60010,795
2018-11-2021,61021,89021,45021,61086,40010,805
2018-11-1922,24022,49021,60021,730120,70010,865
2018-11-1622,66022,71022,04022,10085,50011,050
2018-11-1522,52022,76022,30022,65050,10011,325
2018-11-1422,89022,98022,66022,68049,50011,340
2018-11-1322,98023,03022,59022,85068,70011,425
2018-11-1223,02023,29022,97023,18050,70011,590
2018-11-0923,55023,70022,99023,01065,60011,505
2018-11-0823,35023,55023,21023,52045,00011,760
2018-11-0723,22023,31022,99023,08047,90011,540
2018-11-0623,02023,24022,96023,10039,80011,550
2018-11-0522,92023,14022,88022,91049,50011,455
2018-11-0222,73022,99022,63022,98054,50011,490
2018-11-0123,14023,26022,71022,79048,10011,395
2018-10-3122,84023,12022,54023,07086,50011,535
2018-10-3021,94022,74021,54022,690117,60011,345
2018-10-2922,46022,71021,70021,79089,60010,895
2018-10-2622,67022,99022,20022,22089,90011,110
2018-10-2522,41022,49022,09022,44083,80011,220
2018-10-2423,35023,39022,81022,89071,40011,445
2018-10-2323,40023,51023,03023,110110,00011,555
2018-10-2223,09023,57022,82023,400110,10011,700
2018-10-1923,20023,40022,79022,99089,20011,495
2018-10-1823,41023,54022,83023,420151,30011,710
2018-10-1724,16024,20023,22023,440197,80011,720
2018-10-1624,98025,13023,82023,930189,80011,965
2018-10-1524,35024,79024,00024,760179,90012,380
2018-10-1224,40024,40023,68023,920120,50011,960
2018-10-1124,37024,60024,11024,15081,10012,075
2018-10-1024,70025,09024,52024,87078,10012,435
2018-10-0924,89025,42024,71024,71098,10012,355
2018-10-0524,82025,03024,71024,89045,70012,445
2018-10-0425,88025,94024,86024,870120,60012,435
2018-10-0325,63026,18025,63025,79082,20012,895
2018-10-0225,20025,69025,13025,50067,30012,750
2018-10-0125,55025,55024,88025,12068,40012,560
2018-09-2825,45025,78025,36025,55078,60012,775
2018-09-2725,48025,87025,38025,45069,90012,725
2018-09-2625,86026,29025,71025,98058,80012,990
2018-09-2525,13025,73024,94025,73068,30012,865
2018-09-2125,02025,36024,92025,12053,70012,560
2018-09-2025,24025,24024,83024,85053,90012,425
2018-09-1925,10025,28024,77025,22060,20012,610
2018-09-1824,52024,92024,34024,90060,70012,450
2018-09-1424,43024,64024,14024,28078,00012,140
2018-09-1323,56024,54023,56024,290206,60012,145
2018-09-1222,81022,93022,36022,88084,30011,440
2018-09-1122,99023,00022,51022,75074,90011,375
2018-09-1023,19023,19022,79022,95067,90011,475
2018-09-0723,21023,41023,19023,25043,30011,625
2018-09-0623,39023,53023,19023,29070,60011,645
2018-09-0523,69023,74023,36023,38060,60011,690
2018-09-0423,33024,01023,03023,75093,90011,875
2018-09-0323,25023,47023,16023,32060,10011,660
2018-08-3123,02023,34022,90023,27056,40011,635
2018-08-3023,21023,26022,89023,03082,70011,515
2018-08-2923,60023,70023,04023,04093,30011,520
2018-08-2824,07024,10023,77023,77048,00011,885
2018-08-2724,09024,30024,06024,06048,30012,030
2018-08-2424,28024,32023,92024,08048,60012,040
2018-08-2324,36024,72024,01024,010118,70012,005
2018-08-2224,07024,58023,96024,36070,90012,180
2018-08-2124,05024,19024,00024,00055,70012,000
2018-08-2024,05024,20024,05024,05067,70012,025
2018-08-1723,94024,04023,86023,980104,20011,990
2018-08-1623,59024,09023,24024,070113,40012,035
2018-08-1523,73023,84023,49023,60053,00011,800
2018-08-1423,32023,73023,15023,72053,90011,860
2018-08-1323,45023,49022,82023,12086,90011,560
2018-08-1024,19024,45023,60023,65075,30011,825
2018-08-0924,05024,33023,84024,28062,80012,140
2018-08-0823,93024,31023,93024,14064,00012,070
2018-08-0724,29024,40024,13024,19037,20012,095
2018-08-0624,23024,67024,15024,38043,70012,190
2018-08-0324,27024,38024,11024,21059,80012,105
2018-08-0224,08024,35023,98024,27073,50012,135
2018-08-0124,58024,58024,30024,49046,50012,245
2018-07-3124,83024,83024,29024,59065,80012,295
2018-07-3025,05025,20024,69024,84051,10012,420
2018-07-2725,50025,50025,03025,19048,50012,595
2018-07-2625,03025,09024,88025,03061,50012,515
2018-07-2525,15025,23024,71025,05094,40012,525
2018-07-2425,43025,75025,18025,34084,40012,670
2018-07-2325,19025,88025,11025,380153,00012,690
2018-07-2024,81025,52024,75025,460124,10012,730
2018-07-1925,35025,46024,65024,720115,00012,360
2018-07-1826,24026,24025,27025,340213,90012,670
2018-07-1725,80026,36025,52025,740189,00012,870
2018-07-1324,76025,70024,06025,620409,10012,810
2018-07-1221,51021,91021,47021,760123,50010,880
2018-07-1121,53021,91021,47021,62088,80010,810
2018-07-1022,05022,13021,58021,60060,80010,800
2018-07-0921,90021,98021,63021,92073,90010,960
2018-07-0621,79022,18021,79021,95076,50010,975
2018-07-0521,61021,75021,40021,53046,10010,765
2018-07-0421,42021,89021,39021,79059,80010,895
2018-07-0321,53021,92021,45021,63071,80010,815
2018-07-0222,28022,28021,28021,600139,90010,800
2018-06-2922,50022,59022,25022,48044,80011,240
2018-06-2822,68022,68022,22022,54054,40011,270
2018-06-2722,20022,71022,18022,63060,50011,315
2018-06-2622,44022,69022,21022,37077,60011,185
2018-06-2523,19023,21022,39022,44095,10011,220
2018-06-2222,59023,20022,52023,13076,40011,565
2018-06-2122,78023,16022,75022,840103,80011,420
2018-06-2023,14023,83023,14023,26086,00011,630
2018-06-1923,75023,75023,06023,330105,60011,665
2018-06-1823,85024,15023,84024,03093,00012,015
2018-06-1523,40023,99023,29023,950146,60011,975
2018-06-1422,92023,47022,73023,160105,20011,580
2018-06-1322,72023,19022,70023,02092,90011,510
2018-06-1222,91022,98022,78022,870110,00011,435
2018-06-1122,76022,91022,73022,82068,90011,410
2018-06-0822,82023,06022,66022,790134,10011,395
2018-06-0723,34023,34022,56022,710133,90011,355
2018-06-0623,86023,86023,30023,34064,70011,670
2018-06-0523,67023,95023,52023,86060,20011,930
2018-06-0423,53023,63023,36023,61047,70011,805
2018-06-0123,61023,83023,44023,53078,70011,765
2018-05-3123,25023,50023,00023,460122,90011,730
2018-05-3023,17023,45023,02023,17082,10011,585
2018-05-2923,79023,79023,40023,58098,50011,790
2018-05-2824,00024,10023,65023,840299,40011,920
2018-05-2523,72023,84023,37023,740171,10011,870
2018-05-2423,90024,19023,68023,73092,60011,865
2018-05-2323,36023,74023,30023,700104,30011,850
2018-05-2223,90023,97023,28023,340121,70011,670
2018-05-2124,26024,36023,82023,870105,70011,935
2018-05-1824,56024,56024,10024,400113,20012,200
2018-05-1724,73024,73024,37024,51080,00012,255
2018-05-1624,93025,06024,65024,73078,90012,365
2018-05-1525,06025,16024,88024,92057,70012,460
2018-05-1425,01025,09024,92025,05055,00012,525
2018-05-1124,75025,19024,75025,11066,10012,555
2018-05-1024,84024,96024,57024,75084,90012,375
2018-05-0924,27025,12024,19025,030177,50012,515
2018-05-0824,11024,32023,93024,270103,90012,135
2018-05-0724,26024,58024,23024,390101,40012,195
2018-05-0224,75024,88024,20024,310110,90012,155
2018-05-0124,60024,78024,36024,75079,10012,375
2018-04-2724,48024,70024,36024,61083,90012,305
2018-04-2624,08024,39023,84024,240131,10012,120
2018-04-2523,42023,90023,41023,81062,70011,905
2018-04-2423,47023,63023,38023,59070,50011,795
2018-04-2323,30023,57023,26023,47092,60011,735
2018-04-2023,14023,43023,11023,32088,70011,660
2018-04-1923,30023,34022,67023,270161,70011,635
2018-04-1822,33023,51022,30023,460201,80011,730
2018-04-1722,41022,88022,20022,410163,00011,205
2018-04-1622,45023,29022,00022,720407,40011,360
2018-04-1321,15021,34020,79021,07099,80010,535
2018-04-1220,58020,89020,58020,86079,20010,430
2018-04-1120,78020,83020,31020,490101,70010,245
2018-04-1020,83021,12020,74020,910103,70010,455
2018-04-0921,01021,06020,85020,93084,60010,465
2018-04-0620,96021,12020,81021,04096,20010,520
2018-04-0521,56021,65020,83020,890138,10010,445
2018-04-0421,18021,33020,58021,300126,40010,650
2018-04-0320,96021,05020,81021,030147,80010,515
2018-03-3021,65021,70021,45021,59046,30010,795
2018-03-2921,53021,63021,41021,54083,20010,770
2018-03-2821,20021,35021,00021,21074,60010,605
2018-03-2721,00021,16020,90021,060106,80010,530
2018-03-2620,98021,12020,68020,89086,90010,445
2018-03-2321,12021,33020,87021,030145,80010,515
2018-03-2221,40021,79021,32021,530103,00010,765
2018-03-2021,59021,71021,39021,43070,20010,715
2018-03-1921,78021,98021,74021,94078,20010,970
2018-03-1621,90022,08021,65021,950124,10010,975
2018-03-1521,10022,14021,10021,980264,20010,990
2018-03-1420,76020,91020,50020,820128,60010,410
2018-03-1320,62020,94020,52020,92083,50010,460
2018-03-1221,03021,11020,43020,62066,60010,310
2018-03-0920,93021,19020,51020,720157,20010,360
2018-03-0820,23020,86020,08020,600207,90010,300
2018-03-0720,03020,40020,03020,150117,70010,075
2018-03-0619,98020,64019,65020,230177,10010,115
2018-03-0519,46019,76019,46019,65076,3009,825
2018-03-0219,91019,93019,26019,390171,9009,695
2018-03-0120,30020,38019,96020,280104,80010,140
2018-02-2819,99020,53019,95020,280130,60010,140
2018-02-2720,03020,27019,91020,190103,40010,095
2018-02-2619,62020,00019,46019,97095,3009,985
2018-02-2319,69019,69019,43019,53064,2009,765
2018-02-2219,83019,83019,61019,68084,7009,840
2018-02-2119,95020,01019,71019,82052,1009,910
2018-02-2020,03020,08019,90019,95071,3009,975
2018-02-1919,95020,22019,87019,940110,5009,970
2018-02-1619,45019,76019,45019,600103,0009,800
2018-02-1519,24019,75019,23019,420136,3009,710
2018-02-1419,13019,37019,00019,24070,0009,620
2018-02-1319,00019,51018,92019,280107,9009,640
2018-02-0918,80018,90018,52018,750121,8009,375
2018-02-0819,01019,36018,97019,090146,6009,545
2018-02-0719,64019,95018,95018,950208,5009,475
2018-02-0618,72019,29018,68019,240176,5009,620
2018-02-0519,48019,53019,33019,40091,5009,700
2018-02-0219,67019,84019,63019,71074,2009,855
2018-02-0119,55019,82019,52019,780100,3009,890
2018-01-3119,53019,79019,46019,480128,3009,740
2018-01-3019,77019,90019,51019,600170,7009,800
2018-01-2919,97020,01019,83019,940100,8009,970
2018-01-2619,78020,00019,75019,970128,6009,985
2018-01-2519,68019,85019,61019,770104,8009,885
2018-01-2419,61019,96019,57019,680231,0009,840
2018-01-2319,65019,73019,33019,440223,9009,720
2018-01-2219,69019,76019,52019,670193,6009,835
2018-01-1919,40019,94019,35019,870228,4009,935
2018-01-1819,69020,01019,62019,800230,4009,900
2018-01-1719,65019,99019,43019,590225,9009,795
2018-01-1618,96020,01018,92019,800466,5009,900
2018-01-1519,34019,37018,54018,860396,5009,430
2018-01-1220,77020,77018,79019,010927,7009,505
2018-01-1123,09023,14022,80023,070124,50011,535
2018-01-1023,41023,41023,14023,14083,40011,570
2018-01-0923,67023,69023,13023,310113,10011,655
2018-01-0523,54023,64023,43023,61064,20011,805
2018-01-0423,53023,58023,43023,54068,40011,770

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