3349 (株)コスモス薬品の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	16,660	16,760	16,510	16,680	71,500	8,340
2020-12-29	16,630	16,770	16,480	16,750	108,300	8,375
2020-12-28	16,800	16,810	16,410	16,650	105,200	8,325
2020-12-25	16,830	16,830	16,580	16,700	67,000	8,350
2020-12-24	16,690	16,800	16,490	16,800	96,500	8,400
2020-12-23	16,230	16,770	16,230	16,720	145,600	8,360
2020-12-22	16,280	16,340	16,070	16,170	164,300	8,085
2020-12-21	16,700	16,780	16,410	16,410	157,500	8,205
2020-12-18	17,000	17,060	16,690	16,870	157,900	8,435
2020-12-17	16,990	17,130	16,870	17,100	167,100	8,550
2020-12-16	17,020	17,100	16,690	16,770	188,200	8,385
2020-12-15	17,440	17,440	17,050	17,050	108,300	8,525
2020-12-14	17,250	17,350	17,140	17,240	107,400	8,620
2020-12-11	17,130	17,270	16,980	17,270	134,300	8,635
2020-12-10	17,160	17,160	16,770	17,020	142,100	8,510
2020-12-09	16,480	17,170	16,480	17,000	171,800	8,500
2020-12-08	16,560	16,770	16,440	16,470	135,700	8,235
2020-12-07	17,060	17,060	16,720	16,720	129,200	8,360
2020-12-04	17,160	17,260	16,910	17,090	182,900	8,545
2020-12-03	17,410	17,440	17,200	17,230	131,800	8,615
2020-12-02	17,710	17,710	17,200	17,240	282,200	8,620
2020-12-01	18,340	18,430	17,890	17,950	181,900	8,975
2020-11-30	17,850	18,110	17,670	18,000	306,100	9,000
2020-11-27	17,870	18,190	17,810	17,890	238,700	8,945
2020-11-26	17,500	18,030	17,480	17,930	620,900	8,965
2020-11-25	17,460	17,700	17,210	17,340	265,600	8,670
2020-11-24	17,640	17,810	17,280	17,330	347,500	8,665
2020-11-20	17,730	17,840	17,390	17,470	265,200	8,735
2020-11-19	17,240	17,680	17,220	17,680	177,600	8,840
2020-11-18	17,220	17,440	17,170	17,410	133,300	8,705
2020-11-17	17,570	17,570	17,050	17,270	221,600	8,635
2020-11-16	17,830	17,880	17,650	17,760	146,700	8,880
2020-11-13	17,940	17,960	17,680	17,770	157,800	8,885
2020-11-12	17,500	17,820	17,380	17,810	131,400	8,905
2020-11-11	17,390	17,580	17,170	17,400	221,200	8,700
2020-11-10	18,300	18,320	16,990	17,070	457,000	8,535
2020-11-09	18,400	18,730	18,400	18,690	161,400	9,345
2020-11-06	17,910	18,220	17,780	18,200	147,000	9,100
2020-11-05	17,750	18,020	17,690	17,910	164,200	8,955
2020-11-04	17,690	17,760	17,430	17,560	146,600	8,780
2020-11-02	17,800	17,910	17,390	17,650	142,500	8,825
2020-10-30	17,600	17,910	17,470	17,740	155,900	8,870
2020-10-29	17,620	17,740	17,550	17,600	100,600	8,800
2020-10-28	17,100	17,640	17,090	17,640	105,100	8,820
2020-10-27	17,100	17,280	16,870	17,270	124,600	8,635
2020-10-26	17,380	17,380	17,070	17,160	93,500	8,580
2020-10-23	17,360	17,430	17,110	17,380	95,100	8,690
2020-10-22	17,520	17,530	17,280	17,300	179,300	8,650
2020-10-21	18,620	18,730	17,870	17,930	181,100	8,965
2020-10-20	18,100	18,580	18,060	18,450	207,800	9,225
2020-10-19	17,670	18,130	17,540	17,950	177,600	8,975
2020-10-16	17,140	17,530	17,120	17,500	188,900	8,750
2020-10-15	18,020	18,170	17,040	17,090	269,700	8,545
2020-10-14	17,600	18,070	17,360	18,070	222,300	9,035
2020-10-13	17,110	17,570	16,900	17,400	278,500	8,700
2020-10-12	17,520	17,670	17,200	17,210	207,400	8,605
2020-10-09	17,630	17,750	17,480	17,610	119,600	8,805
2020-10-08	17,400	17,690	17,010	17,630	183,600	8,815
2020-10-07	17,740	17,770	17,440	17,480	195,200	8,740
2020-10-06	17,810	17,880	17,550	17,650	147,800	8,825
2020-10-05	18,030	18,120	17,850	18,020	74,200	9,010
2020-10-02	18,520	18,580	17,820	17,900	164,900	8,950
2020-09-30	18,800	18,860	18,290	18,350	111,000	9,175
2020-09-29	18,640	18,780	18,280	18,710	117,600	9,355
2020-09-28	18,600	18,730	18,340	18,590	93,400	9,295
2020-09-25	18,440	18,590	18,410	18,550	110,200	9,275
2020-09-24	17,930	18,410	17,830	18,200	133,300	9,100
2020-09-23	18,160	18,250	17,870	18,040	186,000	9,020
2020-09-18	17,800	17,860	17,610	17,760	185,700	8,880
2020-09-17	17,650	17,920	17,540	17,920	130,600	8,960
2020-09-16	17,420	17,940	17,420	17,870	113,400	8,935
2020-09-15	17,840	17,870	17,410	17,420	116,000	8,710
2020-09-14	17,760	17,890	17,580	17,840	89,200	8,920
2020-09-11	17,980	18,010	17,620	17,970	92,400	8,985
2020-09-10	17,840	17,850	17,580	17,700	106,400	8,850
2020-09-09	17,440	17,730	17,340	17,670	180,800	8,835
2020-09-08	17,600	17,740	17,300	17,450	179,600	8,725
2020-09-07	17,900	17,950	17,110	17,280	277,200	8,640
2020-09-04	18,430	18,580	18,210	18,210	116,800	9,105
2020-09-03	18,700	18,810	18,540	18,610	79,500	9,305
2020-09-02	18,350	18,570	18,340	18,570	145,300	9,285
2020-09-01	18,460	18,580	18,260	18,350	120,400	9,175
2020-08-31	18,470	18,700	18,440	18,650	208,000	9,325
2020-08-28	18,500	18,720	18,240	18,370	164,200	9,185
2020-08-27	18,730	18,980	18,450	18,570	212,300	9,285
2020-08-26	19,030	19,060	18,560	18,840	199,600	9,420
2020-08-25	19,590	19,610	19,120	19,240	169,600	9,620
2020-08-24	19,470	19,740	19,460	19,740	136,500	9,870
2020-08-21	19,200	19,370	19,050	19,350	107,000	9,675
2020-08-20	18,950	19,140	18,860	19,100	82,100	9,550
2020-08-19	19,230	19,410	18,910	18,950	140,400	9,475
2020-08-18	18,540	19,330	18,520	19,330	139,900	9,665
2020-08-17	18,720	18,890	18,640	18,660	81,300	9,330
2020-08-14	18,720	18,970	18,560	18,900	141,500	9,450
2020-08-13	18,500	18,720	18,310	18,720	148,400	9,360
2020-08-12	18,450	18,460	18,160	18,440	231,900	9,220
2020-08-11	18,580	18,670	18,250	18,550	209,700	9,275
2020-08-07	18,840	18,920	18,570	18,790	118,900	9,395
2020-08-06	18,800	18,930	18,720	18,730	90,600	9,365
2020-08-05	19,250	19,280	18,850	18,890	132,900	9,445
2020-08-04	18,980	19,240	18,790	19,180	203,200	9,590
2020-08-03	19,260	19,300	18,820	18,950	213,600	9,475
2020-07-31	19,690	19,840	19,190	19,330	199,600	9,665
2020-07-30	19,990	20,100	19,720	19,980	209,500	9,990
2020-07-29	19,450	19,740	19,310	19,650	161,900	9,825
2020-07-28	19,280	19,430	19,110	19,320	113,700	9,660
2020-07-27	18,860	19,270	18,800	19,270	147,500	9,635
2020-07-22	19,000	19,080	18,680	19,050	148,900	9,525
2020-07-21	18,770	19,060	18,710	18,980	126,400	9,490
2020-07-20	18,800	19,150	18,540	18,770	200,200	9,385
2020-07-17	18,380	18,680	18,370	18,550	153,700	9,275
2020-07-16	18,490	18,660	18,160	18,360	241,000	9,180
2020-07-15	18,320	18,810	18,130	18,700	223,400	9,350
2020-07-14	18,160	18,510	17,950	18,210	219,300	9,105
2020-07-13	17,390	18,360	16,660	18,230	488,200	9,115
2020-07-10	17,100	17,200	16,870	17,000	137,000	8,500
2020-07-09	17,000	17,090	16,670	16,960	214,400	8,480
2020-07-08	17,470	17,720	17,130	17,150	215,800	8,575
2020-07-07	16,890	17,190	16,700	17,170	128,000	8,585
2020-07-06	16,850	16,980	16,740	16,910	115,600	8,455
2020-07-03	16,400	16,750	16,330	16,750	157,000	8,375
2020-07-02	16,610	16,640	16,040	16,400	195,000	8,200
2020-07-01	16,620	16,940	16,530	16,610	190,100	8,305
2020-06-30	16,810	16,820	16,310	16,540	201,300	8,270
2020-06-29	16,580	16,830	16,570	16,810	127,400	8,405
2020-06-26	16,630	16,730	16,550	16,670	100,300	8,335
2020-06-25	16,500	16,840	16,350	16,710	147,600	8,355
2020-06-24	16,690	16,720	16,310	16,540	140,800	8,270
2020-06-23	16,720	16,740	16,380	16,630	132,400	8,315
2020-06-22	16,730	16,820	16,550	16,620	149,700	8,310
2020-06-19	16,860	16,950	16,590	16,590	214,300	8,295
2020-06-18	16,740	17,050	16,730	16,880	121,600	8,440
2020-06-17	16,820	17,160	16,600	16,640	191,000	8,320
2020-06-16	16,830	16,910	16,490	16,640	161,500	8,320
2020-06-15	16,500	17,070	16,490	16,720	229,400	8,360
2020-06-12	16,450	16,740	16,100	16,670	232,500	8,335
2020-06-11	16,490	16,570	16,230	16,510	200,200	8,255
2020-06-10	16,030	16,160	15,800	16,120	190,400	8,060
2020-06-09	15,390	15,930	15,220	15,850	270,600	7,925
2020-06-08	15,470	15,690	15,310	15,480	200,300	7,740
2020-06-05	16,160	16,160	15,540	15,620	191,000	7,810
2020-06-04	15,770	16,080	15,530	16,010	277,400	8,005
2020-06-03	16,090	16,160	15,360	15,770	341,300	7,885
2020-06-02	15,750	16,180	15,710	16,170	227,900	8,085
2020-06-01	15,630	16,090	15,600	15,840	326,500	7,920
2020-05-29	15,260	15,630	15,220	15,470	1,403,500	7,735
2020-05-28	15,050	15,130	14,770	15,130	343,000	7,565
2020-05-27	30,000	30,600	29,840	30,100	399,800	7,525
2020-05-26	30,550	30,700	29,900	30,300	178,400	7,575
2020-05-25	30,200	30,550	30,100	30,250	151,700	7,562.50
2020-05-22	29,460	30,450	29,450	30,000	194,600	7,500
2020-05-21	29,140	29,720	29,070	29,460	135,800	7,365
2020-05-20	28,610	29,380	28,610	29,180	112,800	7,295
2020-05-19	29,010	29,130	28,550	28,830	142,500	7,207.50
2020-05-18	28,600	29,220	28,600	29,150	118,300	7,287.50
2020-05-15	28,340	28,710	28,080	28,600	127,900	7,150
2020-05-14	28,540	28,910	28,450	28,550	124,400	7,137.50
2020-05-13	28,080	28,420	27,720	28,370	195,800	7,092.50
2020-05-12	28,300	28,880	28,140	28,500	164,900	7,125
2020-05-11	29,000	29,000	27,850	28,020	163,000	7,005
2020-05-08	29,380	29,560	28,510	28,790	126,100	7,197.50
2020-05-07	28,280	29,020	28,250	28,980	172,100	7,245
2020-05-01	28,570	28,730	27,910	28,170	223,000	7,042.50
2020-04-30	29,220	29,240	28,200	28,750	224,600	7,187.50
2020-04-28	29,880	30,050	29,190	29,810	153,600	7,452.50
2020-04-27	30,100	30,450	29,950	30,150	76,700	7,537.50
2020-04-24	29,520	30,200	29,320	30,200	108,400	7,550
2020-04-23	29,930	30,300	29,420	29,660	100,800	7,415
2020-04-22	29,820	30,650	29,650	29,800	156,700	7,450
2020-04-21	29,440	30,100	29,170	29,650	141,600	7,412.50
2020-04-20	28,300	29,780	28,280	29,580	174,000	7,395
2020-04-17	29,110	29,420	27,780	28,600	364,700	7,150
2020-04-16	28,700	29,680	28,700	29,610	246,500	7,402.50
2020-04-15	27,320	29,020	27,260	29,010	383,600	7,252.50
2020-04-14	26,480	28,040	26,340	27,730	413,000	6,932.50
2020-04-13	24,700	25,080	24,290	24,590	114,400	6,147.50
2020-04-10	24,780	24,790	24,180	24,720	124,900	6,180
2020-04-09	25,400	25,530	24,240	24,780	141,700	6,195
2020-04-08	25,380	25,850	24,820	25,300	183,900	6,325
2020-04-07	26,770	27,400	25,320	25,380	204,500	6,345
2020-04-06	25,900	26,920	25,720	26,800	149,700	6,700
2020-04-03	25,400	26,090	25,350	25,620	79,200	6,405
2020-04-02	25,570	26,280	25,520	25,530	89,200	6,382.50
2020-04-01	25,770	26,430	25,470	25,550	90,900	6,387.50
2020-03-31	26,060	26,460	25,630	25,780	123,500	6,445
2020-03-30	25,230	26,000	25,030	26,000	102,400	6,500
2020-03-27	24,380	25,450	24,320	25,340	159,400	6,335
2020-03-26	23,120	24,100	22,330	23,970	136,100	5,992.50
2020-03-25	22,290	23,190	22,110	22,900	147,200	5,725
2020-03-24	22,970	23,500	21,440	21,970	183,000	5,492.50
2020-03-23	22,870	23,870	22,560	22,720	191,500	5,680
2020-03-19	22,150	23,140	22,000	22,860	211,200	5,715
2020-03-18	22,450	22,950	21,640	21,690	160,400	5,422.50
2020-03-17	20,440	22,540	20,100	22,320	167,600	5,580
2020-03-16	21,770	22,100	20,480	20,540	175,900	5,135
2020-03-13	21,520	21,860	20,270	21,760	218,900	5,440
2020-03-12	22,920	22,920	22,120	22,650	135,500	5,662.50
2020-03-11	22,840	23,340	22,830	23,090	140,600	5,772.50
2020-03-10	22,670	22,850	21,730	22,730	168,200	5,682.50
2020-03-09	23,340	23,740	22,690	22,920	166,100	5,730
2020-03-06	23,920	24,320	23,550	23,770	122,100	5,942.50
2020-03-05	23,670	24,080	23,230	23,970	114,300	5,992.50
2020-03-04	23,120	23,800	23,100	23,380	105,800	5,845
2020-03-03	24,270	24,270	23,190	23,360	178,600	5,840
2020-03-02	23,330	24,640	23,330	24,320	182,900	6,080
2020-02-28	22,820	23,430	22,620	23,430	245,300	5,857.50
2020-02-27	23,120	23,120	22,650	22,850	80,100	5,712.50
2020-02-26	23,400	23,560	22,990	23,210	87,700	5,802.50
2020-02-25	23,340	23,920	23,340	23,610	105,300	5,902.50
2020-02-21	23,450	23,920	23,450	23,840	50,400	5,960
2020-02-20	23,850	23,890	23,490	23,490	41,700	5,872.50
2020-02-19	23,730	23,880	23,590	23,600	41,300	5,900
2020-02-18	23,650	23,700	23,000	23,410	78,400	5,852.50
2020-02-17	24,010	24,090	23,720	23,860	63,500	5,965
2020-02-14	24,480	24,480	24,210	24,300	54,400	6,075
2020-02-13	24,700	24,740	24,200	24,330	58,400	6,082.50
2020-02-12	25,030	25,030	24,390	24,600	68,000	6,150
2020-02-10	24,820	25,130	24,820	25,090	26,400	6,272.50
2020-02-07	25,060	25,100	24,910	25,100	31,500	6,275
2020-02-06	24,660	25,020	24,550	24,960	76,900	6,240
2020-02-05	24,640	24,820	24,630	24,730	42,600	6,182.50
2020-02-04	24,160	24,460	23,980	24,380	51,800	6,095
2020-02-03	23,800	24,210	23,670	24,150	81,000	6,037.50
2020-01-31	23,960	24,200	23,850	24,020	79,200	6,005
2020-01-30	23,810	23,980	23,580	23,730	37,400	5,932.50
2020-01-29	23,860	24,020	23,530	23,810	81,100	5,952.50
2020-01-28	23,500	23,860	23,410	23,860	124,100	5,965
2020-01-27	24,200	24,350	23,830	23,890	57,200	5,972.50
2020-01-24	24,780	24,780	24,130	24,300	41,500	6,075
2020-01-23	24,710	24,830	24,530	24,600	58,700	6,150
2020-01-22	24,700	24,890	24,450	24,800	79,300	6,200
2020-01-21	24,610	24,670	24,440	24,500	43,500	6,125
2020-01-20	24,790	24,790	24,570	24,700	46,800	6,175
2020-01-17	24,940	25,070	24,530	24,890	99,700	6,222.50
2020-01-16	24,650	25,230	24,550	25,190	125,800	6,297.50
2020-01-15	24,510	24,770	24,390	24,670	123,500	6,167.50
2020-01-14	24,680	24,680	24,020	24,610	142,400	6,152.50
2020-01-10	23,300	23,800	23,300	23,800	98,300	5,950
2020-01-09	22,900	23,230	22,880	23,210	119,200	5,802.50
2020-01-08	22,280	22,580	22,080	22,580	62,500	5,645
2020-01-07	22,070	22,480	22,070	22,460	57,400	5,615
2020-01-06	22,250	22,350	22,060	22,170	55,700	5,542.50

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 [2020年度]

3349 (株)コスモス薬品の時系列データ [2020年度]