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
2019-12-30	22,910	22,910	22,540	22,560	30,900	11,280
2019-12-27	22,860	22,860	22,580	22,630	30,800	11,315
2019-12-26	22,780	22,860	22,640	22,750	31,600	11,375
2019-12-25	22,800	22,920	22,740	22,770	30,600	11,385
2019-12-24	22,790	22,950	22,630	22,850	52,600	11,425
2019-12-23	22,740	22,760	22,560	22,620	43,300	11,310
2019-12-20	22,750	22,930	22,420	22,500	94,600	11,250
2019-12-19	22,700	22,780	22,470	22,550	62,500	11,275
2019-12-18	22,940	23,050	22,660	22,850	85,200	11,425
2019-12-17	22,830	22,910	22,550	22,800	89,900	11,400
2019-12-16	22,480	22,970	22,470	22,920	87,000	11,460
2019-12-13	23,010	23,190	22,380	22,480	107,800	11,240
2019-12-12	23,090	23,260	22,960	22,980	108,500	11,490
2019-12-11	22,900	23,060	22,750	22,880	121,900	11,440
2019-12-10	22,280	22,990	22,260	22,900	168,300	11,450
2019-12-09	21,810	22,270	21,700	22,020	115,600	11,010
2019-12-06	22,000	22,000	21,530	21,740	67,500	10,870
2019-12-05	22,300	22,300	21,980	22,050	48,000	11,025
2019-12-04	22,620	22,650	22,020	22,100	101,000	11,050
2019-12-03	22,270	22,670	22,170	22,650	67,300	11,325
2019-12-02	22,240	22,460	22,180	22,250	54,700	11,125
2019-11-29	22,550	22,760	22,080	22,080	109,800	11,040
2019-11-28	22,230	22,520	22,110	22,490	137,000	11,245
2019-11-27	22,570	22,670	22,230	22,300	356,600	11,150
2019-11-26	22,980	22,980	22,710	22,710	162,700	11,355
2019-11-25	23,320	23,340	22,770	22,790	219,300	11,395
2019-11-22	22,910	23,310	22,900	23,270	84,800	11,635
2019-11-21	22,990	23,070	22,790	22,960	75,700	11,480
2019-11-20	22,560	22,990	22,470	22,990	99,200	11,495
2019-11-19	22,470	22,540	22,410	22,540	67,200	11,270
2019-11-18	22,600	22,660	22,430	22,550	47,600	11,275
2019-11-15	22,600	22,790	22,560	22,670	47,600	11,335
2019-11-14	22,700	22,720	22,450	22,580	52,700	11,290
2019-11-13	22,650	22,700	22,470	22,580	64,400	11,290
2019-11-12	22,580	22,750	22,450	22,550	69,100	11,275
2019-11-11	22,420	22,560	22,340	22,480	66,000	11,240
2019-11-08	22,450	22,550	22,370	22,500	107,600	11,250
2019-11-07	22,770	22,860	22,550	22,570	65,300	11,285
2019-11-06	22,900	22,900	22,570	22,770	62,100	11,385
2019-11-05	22,480	22,800	22,230	22,800	95,700	11,400
2019-11-01	22,330	22,460	22,220	22,380	60,300	11,190
2019-10-31	22,300	22,560	22,170	22,330	63,100	11,165
2019-10-30	22,150	22,300	22,000	22,090	61,400	11,045
2019-10-29	22,450	22,450	22,130	22,150	33,600	11,075
2019-10-28	22,170	22,400	21,970	22,360	39,200	11,180
2019-10-25	22,320	22,320	22,100	22,140	62,800	11,070
2019-10-24	22,590	22,590	22,320	22,320	31,600	11,160
2019-10-23	22,410	22,540	22,270	22,450	49,300	11,225
2019-10-21	22,000	22,490	21,970	22,490	85,300	11,245
2019-10-18	21,820	21,980	21,730	21,820	68,100	10,910
2019-10-17	22,020	22,120	21,680	21,800	104,600	10,900
2019-10-16	22,440	22,710	22,170	22,200	160,600	11,100
2019-10-15	21,970	22,580	21,430	22,440	209,000	11,220
2019-10-11	22,200	22,660	22,020	22,470	116,200	11,235
2019-10-10	22,300	22,300	21,950	22,170	59,300	11,085
2019-10-09	22,090	22,490	22,020	22,400	123,700	11,200
2019-10-08	21,760	22,060	21,730	22,030	78,100	11,015
2019-10-07	21,500	21,700	21,420	21,690	72,800	10,845
2019-10-04	21,340	21,450	20,960	21,320	53,200	10,660
2019-10-03	21,020	21,590	21,010	21,480	73,100	10,740
2019-10-02	21,260	21,490	21,200	21,270	54,400	10,635
2019-10-01	21,310	21,370	21,070	21,210	63,700	10,605
2019-09-30	21,270	21,330	21,040	21,150	56,900	10,575
2019-09-27	22,090	22,090	21,320	21,560	134,100	10,780
2019-09-26	22,530	22,530	22,210	22,280	63,900	11,140
2019-09-25	22,850	22,900	22,170	22,320	72,900	11,160
2019-09-24	21,750	22,920	21,710	22,770	154,100	11,385
2019-09-20	21,660	21,710	21,450	21,710	66,600	10,855
2019-09-19	21,690	21,950	21,510	21,600	116,900	10,800
2019-09-18	21,780	21,860	21,440	21,490	77,000	10,745
2019-09-17	21,530	21,650	21,420	21,650	117,800	10,825
2019-09-13	21,780	21,780	21,420	21,530	85,400	10,765
2019-09-12	21,760	21,970	21,690	21,700	72,800	10,850
2019-09-11	21,590	21,780	21,430	21,690	80,800	10,845
2019-09-10	21,970	22,010	21,480	21,510	77,900	10,755
2019-09-09	21,590	21,900	21,490	21,900	65,300	10,950
2019-09-06	21,800	21,920	21,400	21,420	84,900	10,710
2019-09-05	21,640	21,920	21,490	21,790	43,400	10,895
2019-09-04	21,470	21,760	21,450	21,580	36,900	10,790
2019-09-03	21,250	21,700	21,250	21,630	58,800	10,815
2019-09-02	21,780	21,830	21,450	21,540	38,500	10,770
2019-08-30	21,620	21,890	21,470	21,680	132,300	10,840
2019-08-29	21,460	21,860	21,440	21,800	110,500	10,900
2019-08-28	21,420	21,620	21,350	21,410	56,500	10,705
2019-08-27	21,410	21,630	21,290	21,320	48,900	10,660
2019-08-26	20,800	21,210	20,750	21,160	71,600	10,580
2019-08-23	20,950	21,150	20,860	21,070	63,500	10,535
2019-08-22	20,610	20,950	20,560	20,950	52,200	10,475
2019-08-21	20,560	20,660	20,320	20,620	42,300	10,310
2019-08-20	20,720	20,940	20,590	20,700	44,800	10,350
2019-08-19	20,650	20,850	20,390	20,620	83,600	10,310
2019-08-16	21,140	21,210	20,660	20,750	82,700	10,375
2019-08-15	20,990	21,410	20,900	21,200	82,800	10,600
2019-08-14	21,490	21,490	21,200	21,290	73,700	10,645
2019-08-13	20,980	21,400	20,840	21,340	75,400	10,670
2019-08-09	21,300	21,360	20,860	21,080	120,900	10,540
2019-08-08	21,480	21,890	21,290	21,350	129,500	10,675
2019-08-07	20,920	21,290	20,750	21,230	127,300	10,615
2019-08-06	20,110	20,820	20,100	20,800	94,900	10,400
2019-08-05	20,300	20,770	20,130	20,530	110,900	10,265
2019-08-02	20,000	20,480	19,980	20,460	114,600	10,230
2019-08-01	20,210	20,290	19,900	20,220	66,000	10,110
2019-07-31	19,960	20,280	19,840	20,170	84,600	10,085
2019-07-30	19,910	20,040	19,810	19,930	47,300	9,965
2019-07-29	19,580	19,880	19,580	19,800	54,100	9,900
2019-07-26	19,700	19,940	19,470	19,730	83,500	9,865
2019-07-25	19,990	20,000	19,670	19,720	94,600	9,860
2019-07-24	20,130	20,150	19,800	19,950	81,900	9,975
2019-07-23	19,870	19,990	19,620	19,670	129,500	9,835
2019-07-22	20,120	20,250	19,820	20,130	107,800	10,065
2019-07-19	20,050	20,470	20,050	20,370	106,300	10,185
2019-07-18	20,500	20,500	19,790	19,860	190,300	9,930
2019-07-17	20,510	20,690	20,180	20,500	195,400	10,250
2019-07-16	20,000	21,060	20,000	20,600	498,300	10,300
2019-07-12	19,000	19,230	18,960	19,140	86,200	9,570
2019-07-11	18,620	18,950	18,550	18,930	70,900	9,465
2019-07-10	18,600	18,620	18,320	18,390	109,500	9,195
2019-07-09	18,670	19,090	18,590	18,660	99,000	9,330
2019-07-08	18,720	18,790	18,430	18,560	108,100	9,280
2019-07-05	19,260	19,280	18,840	18,860	119,700	9,430
2019-07-04	19,150	19,360	19,140	19,280	84,800	9,640
2019-07-03	19,370	19,420	18,960	19,150	121,100	9,575
2019-07-02	19,090	19,330	18,990	19,300	128,600	9,650
2019-07-01	18,650	19,000	18,580	18,970	117,300	9,485
2019-06-28	18,280	18,430	18,180	18,290	89,200	9,145
2019-06-27	18,030	18,170	17,860	18,170	67,400	9,085
2019-06-26	17,930	18,030	17,870	17,960	47,000	8,980
2019-06-25	17,880	18,100	17,800	17,860	53,600	8,930
2019-06-24	17,830	18,000	17,660	17,990	40,600	8,995
2019-06-21	18,260	18,260	17,700	17,830	116,500	8,915
2019-06-20	18,340	18,410	18,250	18,330	85,300	9,165
2019-06-19	18,260	18,370	18,160	18,330	82,500	9,165
2019-06-18	18,000	18,410	18,000	18,090	90,700	9,045
2019-06-17	17,880	18,070	17,750	18,000	63,600	9,000
2019-06-14	17,960	18,110	17,810	18,060	66,100	9,030
2019-06-13	18,040	18,050	17,870	17,950	76,000	8,975
2019-06-12	17,990	18,250	17,990	18,150	63,600	9,075
2019-06-11	17,910	18,200	17,790	18,090	81,400	9,045
2019-06-10	17,940	18,010	17,810	17,910	93,100	8,955
2019-06-07	17,920	17,940	17,690	17,750	96,600	8,875
2019-06-06	17,590	17,900	17,590	17,850	54,100	8,925
2019-06-05	17,320	17,700	17,190	17,650	80,600	8,825
2019-06-04	17,270	17,270	16,870	17,100	106,900	8,550
2019-06-03	17,030	17,370	16,850	17,260	126,100	8,630
2019-05-31	17,380	17,380	17,120	17,160	102,500	8,580
2019-05-30	17,670	17,700	17,310	17,380	126,400	8,690
2019-05-29	18,200	18,250	17,830	17,870	136,700	8,935
2019-05-28	18,480	18,480	18,200	18,300	307,200	9,150
2019-05-27	18,300	18,320	18,080	18,260	245,900	9,130
2019-05-24	17,780	18,070	17,670	18,020	149,900	9,010
2019-05-23	17,480	17,720	17,440	17,660	126,300	8,830
2019-05-22	17,840	17,900	17,350	17,380	137,500	8,690
2019-05-21	17,710	17,890	17,670	17,850	133,000	8,925
2019-05-20	18,020	18,100	17,740	17,880	111,800	8,940
2019-05-17	17,870	18,020	17,710	17,880	97,700	8,940
2019-05-16	17,880	17,900	17,650	17,700	75,700	8,850
2019-05-15	17,940	18,000	17,740	17,890	58,300	8,945
2019-05-14	17,580	17,890	17,520	17,860	90,200	8,930
2019-05-13	17,560	18,100	17,560	17,840	177,800	8,920
2019-05-10	17,300	17,580	17,260	17,580	148,700	8,790
2019-05-09	17,500	17,510	17,250	17,300	107,900	8,650
2019-05-08	17,660	17,770	17,570	17,630	71,400	8,815
2019-05-07	17,900	18,010	17,700	17,870	97,900	8,935
2019-04-26	17,670	17,770	17,420	17,740	79,000	8,870
2019-04-25	17,730	17,790	17,570	17,630	92,700	8,815
2019-04-24	17,630	17,720	17,500	17,630	114,300	8,815
2019-04-23	17,280	17,600	17,260	17,510	102,200	8,755
2019-04-22	17,200	17,300	17,060	17,100	122,800	8,550
2019-04-19	17,110	17,330	16,950	17,190	166,400	8,595
2019-04-18	17,300	17,460	17,020	17,400	189,100	8,700
2019-04-17	17,500	17,500	17,080	17,260	237,900	8,630
2019-04-16	18,010	18,070	17,690	17,700	106,500	8,850
2019-04-15	18,090	18,130	17,920	18,010	112,000	9,005
2019-04-12	18,010	18,120	17,750	18,090	157,300	9,045
2019-04-11	18,200	18,340	18,140	18,150	166,200	9,075
2019-04-10	18,020	18,730	17,910	18,160	233,800	9,080
2019-04-09	18,150	18,500	17,060	18,170	507,100	9,085
2019-04-08	19,060	19,140	18,770	18,950	165,200	9,475
2019-04-05	19,100	19,150	19,020	19,090	60,700	9,545
2019-04-04	19,200	19,370	19,090	19,160	95,100	9,580
2019-04-03	18,990	19,090	18,920	19,080	68,500	9,540
2019-04-02	19,350	19,420	19,030	19,050	72,200	9,525
2019-04-01	19,380	19,440	19,240	19,280	84,000	9,640
2019-03-29	19,030	19,360	18,990	19,140	80,500	9,570
2019-03-28	19,120	19,120	18,760	18,900	91,200	9,450
2019-03-27	19,230	19,450	19,130	19,260	106,800	9,630
2019-03-26	18,810	19,320	18,770	19,320	133,600	9,660
2019-03-25	18,710	18,810	18,460	18,730	114,100	9,365
2019-03-22	18,700	19,100	18,650	18,950	100,300	9,475
2019-03-20	18,710	18,790	18,570	18,690	72,500	9,345
2019-03-19	18,810	18,980	18,660	18,840	72,300	9,420
2019-03-18	18,950	19,160	18,940	19,040	119,200	9,520
2019-03-15	18,760	19,180	18,760	19,100	107,900	9,550
2019-03-14	18,660	18,980	18,490	18,830	156,700	9,415
2019-03-13	18,200	18,760	18,200	18,660	134,000	9,330
2019-03-12	18,270	18,420	18,200	18,250	75,900	9,125
2019-03-11	18,060	18,280	17,640	18,090	128,800	9,045
2019-03-08	18,540	18,660	18,010	18,090	131,000	9,045
2019-03-07	18,970	19,070	18,820	18,940	109,200	9,470
2019-03-06	19,500	19,570	19,080	19,110	97,000	9,555
2019-03-05	19,510	19,690	19,470	19,500	95,200	9,750
2019-03-04	20,150	20,150	19,520	19,720	190,100	9,860
2019-03-01	20,320	20,360	20,020	20,050	122,200	10,025
2019-02-28	20,470	20,620	20,320	20,400	98,100	10,200
2019-02-27	20,570	20,700	20,490	20,490	113,400	10,245
2019-02-26	20,600	20,670	20,450	20,570	93,500	10,285
2019-02-25	20,440	20,750	20,350	20,750	116,000	10,375
2019-02-22	20,780	20,810	20,290	20,500	87,900	10,250
2019-02-21	21,010	21,050	20,530	20,750	99,800	10,375
2019-02-20	21,290	21,320	21,020	21,090	60,700	10,545
2019-02-19	21,460	21,550	21,290	21,370	45,600	10,685
2019-02-18	21,260	21,370	21,170	21,370	41,400	10,685
2019-02-15	21,030	21,110	20,920	21,060	56,500	10,530
2019-02-14	20,850	21,160	20,850	21,050	58,200	10,525
2019-02-13	21,180	21,280	20,710	20,770	81,800	10,385
2019-02-12	20,550	21,170	20,550	21,130	98,500	10,565
2019-02-08	20,370	20,690	20,370	20,540	172,400	10,270
2019-02-07	20,850	20,900	20,420	20,720	65,000	10,360
2019-02-06	21,020	21,160	20,590	20,600	70,900	10,300
2019-02-05	21,170	21,470	21,000	21,020	87,200	10,510
2019-02-04	20,900	21,060	20,880	21,000	40,300	10,500
2019-02-01	21,130	21,420	20,880	20,940	91,000	10,470
2019-01-31	20,710	20,900	20,600	20,820	66,700	10,410
2019-01-30	20,510	20,870	20,460	20,610	197,700	10,305
2019-01-29	19,990	20,560	19,910	20,440	93,200	10,220
2019-01-28	20,020	20,180	19,900	19,990	64,200	9,995
2019-01-25	20,090	20,230	19,950	20,020	111,400	10,010
2019-01-24	19,650	19,870	19,490	19,740	58,900	9,870
2019-01-23	19,680	19,900	19,570	19,690	66,100	9,845
2019-01-22	20,270	20,290	19,790	19,890	109,200	9,945
2019-01-21	20,070	20,260	19,720	20,150	118,800	10,075
2019-01-18	19,270	20,110	19,130	20,110	226,700	10,055
2019-01-17	19,280	19,470	18,880	18,950	140,000	9,475
2019-01-16	19,010	19,310	18,760	19,280	204,400	9,640
2019-01-15	20,050	20,710	18,920	19,270	411,900	9,635
2019-01-11	18,390	18,740	18,090	18,660	193,300	9,330
2019-01-10	19,000	19,060	18,560	18,640	129,100	9,320
2019-01-09	19,290	19,660	19,200	19,220	115,200	9,610
2019-01-08	19,040	19,440	18,880	19,290	133,900	9,645
2019-01-07	18,530	19,050	18,430	18,950	145,700	9,475
2019-01-04	18,270	18,400	17,920	18,270	100,600	9,135

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 [2019年度]

3349 (株)コスモス薬品の時系列データ [2019年度]