3349 (株)コスモス薬品 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3022,91022,91022,54022,56030,90011,280
2019-12-2722,86022,86022,58022,63030,80011,315
2019-12-2622,78022,86022,64022,75031,60011,375
2019-12-2522,80022,92022,74022,77030,60011,385
2019-12-2422,79022,95022,63022,85052,60011,425
2019-12-2322,74022,76022,56022,62043,30011,310
2019-12-2022,75022,93022,42022,50094,60011,250
2019-12-1922,70022,78022,47022,55062,50011,275
2019-12-1822,94023,05022,66022,85085,20011,425
2019-12-1722,83022,91022,55022,80089,90011,400
2019-12-1622,48022,97022,47022,92087,00011,460
2019-12-1323,01023,19022,38022,480107,80011,240
2019-12-1223,09023,26022,96022,980108,50011,490
2019-12-1122,90023,06022,75022,880121,90011,440
2019-12-1022,28022,99022,26022,900168,30011,450
2019-12-0921,81022,27021,70022,020115,60011,010
2019-12-0622,00022,00021,53021,74067,50010,870
2019-12-0522,30022,30021,98022,05048,00011,025
2019-12-0422,62022,65022,02022,100101,00011,050
2019-12-0322,27022,67022,17022,65067,30011,325
2019-12-0222,24022,46022,18022,25054,70011,125
2019-11-2922,55022,76022,08022,080109,80011,040
2019-11-2822,23022,52022,11022,490137,00011,245
2019-11-2722,57022,67022,23022,300356,60011,150
2019-11-2622,98022,98022,71022,710162,70011,355
2019-11-2523,32023,34022,77022,790219,30011,395
2019-11-2222,91023,31022,90023,27084,80011,635
2019-11-2122,99023,07022,79022,96075,70011,480
2019-11-2022,56022,99022,47022,99099,20011,495
2019-11-1922,47022,54022,41022,54067,20011,270
2019-11-1822,60022,66022,43022,55047,60011,275
2019-11-1522,60022,79022,56022,67047,60011,335
2019-11-1422,70022,72022,45022,58052,70011,290
2019-11-1322,65022,70022,47022,58064,40011,290
2019-11-1222,58022,75022,45022,55069,10011,275
2019-11-1122,42022,56022,34022,48066,00011,240
2019-11-0822,45022,55022,37022,500107,60011,250
2019-11-0722,77022,86022,55022,57065,30011,285
2019-11-0622,90022,90022,57022,77062,10011,385
2019-11-0522,48022,80022,23022,80095,70011,400
2019-11-0122,33022,46022,22022,38060,30011,190
2019-10-3122,30022,56022,17022,33063,10011,165
2019-10-3022,15022,30022,00022,09061,40011,045
2019-10-2922,45022,45022,13022,15033,60011,075
2019-10-2822,17022,40021,97022,36039,20011,180
2019-10-2522,32022,32022,10022,14062,80011,070
2019-10-2422,59022,59022,32022,32031,60011,160
2019-10-2322,41022,54022,27022,45049,30011,225
2019-10-2122,00022,49021,97022,49085,30011,245
2019-10-1821,82021,98021,73021,82068,10010,910
2019-10-1722,02022,12021,68021,800104,60010,900
2019-10-1622,44022,71022,17022,200160,60011,100
2019-10-1521,97022,58021,43022,440209,00011,220
2019-10-1122,20022,66022,02022,470116,20011,235
2019-10-1022,30022,30021,95022,17059,30011,085
2019-10-0922,09022,49022,02022,400123,70011,200
2019-10-0821,76022,06021,73022,03078,10011,015
2019-10-0721,50021,70021,42021,69072,80010,845
2019-10-0421,34021,45020,96021,32053,20010,660
2019-10-0321,02021,59021,01021,48073,10010,740
2019-10-0221,26021,49021,20021,27054,40010,635
2019-10-0121,31021,37021,07021,21063,70010,605
2019-09-3021,27021,33021,04021,15056,90010,575
2019-09-2722,09022,09021,32021,560134,10010,780
2019-09-2622,53022,53022,21022,28063,90011,140
2019-09-2522,85022,90022,17022,32072,90011,160
2019-09-2421,75022,92021,71022,770154,10011,385
2019-09-2021,66021,71021,45021,71066,60010,855
2019-09-1921,69021,95021,51021,600116,90010,800
2019-09-1821,78021,86021,44021,49077,00010,745
2019-09-1721,53021,65021,42021,650117,80010,825
2019-09-1321,78021,78021,42021,53085,40010,765
2019-09-1221,76021,97021,69021,70072,80010,850
2019-09-1121,59021,78021,43021,69080,80010,845
2019-09-1021,97022,01021,48021,51077,90010,755
2019-09-0921,59021,90021,49021,90065,30010,950
2019-09-0621,80021,92021,40021,42084,90010,710
2019-09-0521,64021,92021,49021,79043,40010,895
2019-09-0421,47021,76021,45021,58036,90010,790
2019-09-0321,25021,70021,25021,63058,80010,815
2019-09-0221,78021,83021,45021,54038,50010,770
2019-08-3021,62021,89021,47021,680132,30010,840
2019-08-2921,46021,86021,44021,800110,50010,900
2019-08-2821,42021,62021,35021,41056,50010,705
2019-08-2721,41021,63021,29021,32048,90010,660
2019-08-2620,80021,21020,75021,16071,60010,580
2019-08-2320,95021,15020,86021,07063,50010,535
2019-08-2220,61020,95020,56020,95052,20010,475
2019-08-2120,56020,66020,32020,62042,30010,310
2019-08-2020,72020,94020,59020,70044,80010,350
2019-08-1920,65020,85020,39020,62083,60010,310
2019-08-1621,14021,21020,66020,75082,70010,375
2019-08-1520,99021,41020,90021,20082,80010,600
2019-08-1421,49021,49021,20021,29073,70010,645
2019-08-1320,98021,40020,84021,34075,40010,670
2019-08-0921,30021,36020,86021,080120,90010,540
2019-08-0821,48021,89021,29021,350129,50010,675
2019-08-0720,92021,29020,75021,230127,30010,615
2019-08-0620,11020,82020,10020,80094,90010,400
2019-08-0520,30020,77020,13020,530110,90010,265
2019-08-0220,00020,48019,98020,460114,60010,230
2019-08-0120,21020,29019,90020,22066,00010,110
2019-07-3119,96020,28019,84020,17084,60010,085
2019-07-3019,91020,04019,81019,93047,3009,965
2019-07-2919,58019,88019,58019,80054,1009,900
2019-07-2619,70019,94019,47019,73083,5009,865
2019-07-2519,99020,00019,67019,72094,6009,860
2019-07-2420,13020,15019,80019,95081,9009,975
2019-07-2319,87019,99019,62019,670129,5009,835
2019-07-2220,12020,25019,82020,130107,80010,065
2019-07-1920,05020,47020,05020,370106,30010,185
2019-07-1820,50020,50019,79019,860190,3009,930
2019-07-1720,51020,69020,18020,500195,40010,250
2019-07-1620,00021,06020,00020,600498,30010,300
2019-07-1219,00019,23018,96019,14086,2009,570
2019-07-1118,62018,95018,55018,93070,9009,465
2019-07-1018,60018,62018,32018,390109,5009,195
2019-07-0918,67019,09018,59018,66099,0009,330
2019-07-0818,72018,79018,43018,560108,1009,280
2019-07-0519,26019,28018,84018,860119,7009,430
2019-07-0419,15019,36019,14019,28084,8009,640
2019-07-0319,37019,42018,96019,150121,1009,575
2019-07-0219,09019,33018,99019,300128,6009,650
2019-07-0118,65019,00018,58018,970117,3009,485
2019-06-2818,28018,43018,18018,29089,2009,145
2019-06-2718,03018,17017,86018,17067,4009,085
2019-06-2617,93018,03017,87017,96047,0008,980
2019-06-2517,88018,10017,80017,86053,6008,930
2019-06-2417,83018,00017,66017,99040,6008,995
2019-06-2118,26018,26017,70017,830116,5008,915
2019-06-2018,34018,41018,25018,33085,3009,165
2019-06-1918,26018,37018,16018,33082,5009,165
2019-06-1818,00018,41018,00018,09090,7009,045
2019-06-1717,88018,07017,75018,00063,6009,000
2019-06-1417,96018,11017,81018,06066,1009,030
2019-06-1318,04018,05017,87017,95076,0008,975
2019-06-1217,99018,25017,99018,15063,6009,075
2019-06-1117,91018,20017,79018,09081,4009,045
2019-06-1017,94018,01017,81017,91093,1008,955
2019-06-0717,92017,94017,69017,75096,6008,875
2019-06-0617,59017,90017,59017,85054,1008,925
2019-06-0517,32017,70017,19017,65080,6008,825
2019-06-0417,27017,27016,87017,100106,9008,550
2019-06-0317,03017,37016,85017,260126,1008,630
2019-05-3117,38017,38017,12017,160102,5008,580
2019-05-3017,67017,70017,31017,380126,4008,690
2019-05-2918,20018,25017,83017,870136,7008,935
2019-05-2818,48018,48018,20018,300307,2009,150
2019-05-2718,30018,32018,08018,260245,9009,130
2019-05-2417,78018,07017,67018,020149,9009,010
2019-05-2317,48017,72017,44017,660126,3008,830
2019-05-2217,84017,90017,35017,380137,5008,690
2019-05-2117,71017,89017,67017,850133,0008,925
2019-05-2018,02018,10017,74017,880111,8008,940
2019-05-1717,87018,02017,71017,88097,7008,940
2019-05-1617,88017,90017,65017,70075,7008,850
2019-05-1517,94018,00017,74017,89058,3008,945
2019-05-1417,58017,89017,52017,86090,2008,930
2019-05-1317,56018,10017,56017,840177,8008,920
2019-05-1017,30017,58017,26017,580148,7008,790
2019-05-0917,50017,51017,25017,300107,9008,650
2019-05-0817,66017,77017,57017,63071,4008,815
2019-05-0717,90018,01017,70017,87097,9008,935
2019-04-2617,67017,77017,42017,74079,0008,870
2019-04-2517,73017,79017,57017,63092,7008,815
2019-04-2417,63017,72017,50017,630114,3008,815
2019-04-2317,28017,60017,26017,510102,2008,755
2019-04-2217,20017,30017,06017,100122,8008,550
2019-04-1917,11017,33016,95017,190166,4008,595
2019-04-1817,30017,46017,02017,400189,1008,700
2019-04-1717,50017,50017,08017,260237,9008,630
2019-04-1618,01018,07017,69017,700106,5008,850
2019-04-1518,09018,13017,92018,010112,0009,005
2019-04-1218,01018,12017,75018,090157,3009,045
2019-04-1118,20018,34018,14018,150166,2009,075
2019-04-1018,02018,73017,91018,160233,8009,080
2019-04-0918,15018,50017,06018,170507,1009,085
2019-04-0819,06019,14018,77018,950165,2009,475
2019-04-0519,10019,15019,02019,09060,7009,545
2019-04-0419,20019,37019,09019,16095,1009,580
2019-04-0318,99019,09018,92019,08068,5009,540
2019-04-0219,35019,42019,03019,05072,2009,525
2019-04-0119,38019,44019,24019,28084,0009,640
2019-03-2919,03019,36018,99019,14080,5009,570
2019-03-2819,12019,12018,76018,90091,2009,450
2019-03-2719,23019,45019,13019,260106,8009,630
2019-03-2618,81019,32018,77019,320133,6009,660
2019-03-2518,71018,81018,46018,730114,1009,365
2019-03-2218,70019,10018,65018,950100,3009,475
2019-03-2018,71018,79018,57018,69072,5009,345
2019-03-1918,81018,98018,66018,84072,3009,420
2019-03-1818,95019,16018,94019,040119,2009,520
2019-03-1518,76019,18018,76019,100107,9009,550
2019-03-1418,66018,98018,49018,830156,7009,415
2019-03-1318,20018,76018,20018,660134,0009,330
2019-03-1218,27018,42018,20018,25075,9009,125
2019-03-1118,06018,28017,64018,090128,8009,045
2019-03-0818,54018,66018,01018,090131,0009,045
2019-03-0718,97019,07018,82018,940109,2009,470
2019-03-0619,50019,57019,08019,11097,0009,555
2019-03-0519,51019,69019,47019,50095,2009,750
2019-03-0420,15020,15019,52019,720190,1009,860
2019-03-0120,32020,36020,02020,050122,20010,025
2019-02-2820,47020,62020,32020,40098,10010,200
2019-02-2720,57020,70020,49020,490113,40010,245
2019-02-2620,60020,67020,45020,57093,50010,285
2019-02-2520,44020,75020,35020,750116,00010,375
2019-02-2220,78020,81020,29020,50087,90010,250
2019-02-2121,01021,05020,53020,75099,80010,375
2019-02-2021,29021,32021,02021,09060,70010,545
2019-02-1921,46021,55021,29021,37045,60010,685
2019-02-1821,26021,37021,17021,37041,40010,685
2019-02-1521,03021,11020,92021,06056,50010,530
2019-02-1420,85021,16020,85021,05058,20010,525
2019-02-1321,18021,28020,71020,77081,80010,385
2019-02-1220,55021,17020,55021,13098,50010,565
2019-02-0820,37020,69020,37020,540172,40010,270
2019-02-0720,85020,90020,42020,72065,00010,360
2019-02-0621,02021,16020,59020,60070,90010,300
2019-02-0521,17021,47021,00021,02087,20010,510
2019-02-0420,90021,06020,88021,00040,30010,500
2019-02-0121,13021,42020,88020,94091,00010,470
2019-01-3120,71020,90020,60020,82066,70010,410
2019-01-3020,51020,87020,46020,610197,70010,305
2019-01-2919,99020,56019,91020,44093,20010,220
2019-01-2820,02020,18019,90019,99064,2009,995
2019-01-2520,09020,23019,95020,020111,40010,010
2019-01-2419,65019,87019,49019,74058,9009,870
2019-01-2319,68019,90019,57019,69066,1009,845
2019-01-2220,27020,29019,79019,890109,2009,945
2019-01-2120,07020,26019,72020,150118,80010,075
2019-01-1819,27020,11019,13020,110226,70010,055
2019-01-1719,28019,47018,88018,950140,0009,475
2019-01-1619,01019,31018,76019,280204,4009,640
2019-01-1520,05020,71018,92019,270411,9009,635
2019-01-1118,39018,74018,09018,660193,3009,330
2019-01-1019,00019,06018,56018,640129,1009,320
2019-01-0919,29019,66019,20019,220115,2009,610
2019-01-0819,04019,44018,88019,290133,9009,645
2019-01-0718,53019,05018,43018,950145,7009,475
2019-01-0418,27018,40017,92018,270100,6009,135

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