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
2020-12-3016,66016,76016,51016,68071,50016,680
2020-12-2916,63016,77016,48016,750108,30016,750
2020-12-2816,80016,81016,41016,650105,20016,650
2020-12-2516,83016,83016,58016,70067,00016,700
2020-12-2416,69016,80016,49016,80096,50016,800
2020-12-2316,23016,77016,23016,720145,60016,720
2020-12-2216,28016,34016,07016,170164,30016,170
2020-12-2116,70016,78016,41016,410157,50016,410
2020-12-1817,00017,06016,69016,870157,90016,870
2020-12-1716,99017,13016,87017,100167,10017,100
2020-12-1617,02017,10016,69016,770188,20016,770
2020-12-1517,44017,44017,05017,050108,30017,050
2020-12-1417,25017,35017,14017,240107,40017,240
2020-12-1117,13017,27016,98017,270134,30017,270
2020-12-1017,16017,16016,77017,020142,10017,020
2020-12-0916,48017,17016,48017,000171,80017,000
2020-12-0816,56016,77016,44016,470135,70016,470
2020-12-0717,06017,06016,72016,720129,20016,720
2020-12-0417,16017,26016,91017,090182,90017,090
2020-12-0317,41017,44017,20017,230131,80017,230
2020-12-0217,71017,71017,20017,240282,20017,240
2020-12-0118,34018,43017,89017,950181,90017,950
2020-11-3017,85018,11017,67018,000306,10018,000
2020-11-2717,87018,19017,81017,890238,70017,890
2020-11-2617,50018,03017,48017,930620,90017,930
2020-11-2517,46017,70017,21017,340265,60017,340
2020-11-2417,64017,81017,28017,330347,50017,330
2020-11-2017,73017,84017,39017,470265,20017,470
2020-11-1917,24017,68017,22017,680177,60017,680
2020-11-1817,22017,44017,17017,410133,30017,410
2020-11-1717,57017,57017,05017,270221,60017,270
2020-11-1617,83017,88017,65017,760146,70017,760
2020-11-1317,94017,96017,68017,770157,80017,770
2020-11-1217,50017,82017,38017,810131,40017,810
2020-11-1117,39017,58017,17017,400221,20017,400
2020-11-1018,30018,32016,99017,070457,00017,070
2020-11-0918,40018,73018,40018,690161,40018,690
2020-11-0617,91018,22017,78018,200147,00018,200
2020-11-0517,75018,02017,69017,910164,20017,910
2020-11-0417,69017,76017,43017,560146,60017,560
2020-11-0217,80017,91017,39017,650142,50017,650
2020-10-3017,60017,91017,47017,740155,90017,740
2020-10-2917,62017,74017,55017,600100,60017,600
2020-10-2817,10017,64017,09017,640105,10017,640
2020-10-2717,10017,28016,87017,270124,60017,270
2020-10-2617,38017,38017,07017,16093,50017,160
2020-10-2317,36017,43017,11017,38095,10017,380
2020-10-2217,52017,53017,28017,300179,30017,300
2020-10-2118,62018,73017,87017,930181,10017,930
2020-10-2018,10018,58018,06018,450207,80018,450
2020-10-1917,67018,13017,54017,950177,60017,950
2020-10-1617,14017,53017,12017,500188,90017,500
2020-10-1518,02018,17017,04017,090269,70017,090
2020-10-1417,60018,07017,36018,070222,30018,070
2020-10-1317,11017,57016,90017,400278,50017,400
2020-10-1217,52017,67017,20017,210207,40017,210
2020-10-0917,63017,75017,48017,610119,60017,610
2020-10-0817,40017,69017,01017,630183,60017,630
2020-10-0717,74017,77017,44017,480195,20017,480
2020-10-0617,81017,88017,55017,650147,80017,650
2020-10-0518,03018,12017,85018,02074,20018,020
2020-10-0218,52018,58017,82017,900164,90017,900
2020-09-3018,80018,86018,29018,350111,00018,350
2020-09-2918,64018,78018,28018,710117,60018,710
2020-09-2818,60018,73018,34018,59093,40018,590
2020-09-2518,44018,59018,41018,550110,20018,550
2020-09-2417,93018,41017,83018,200133,30018,200
2020-09-2318,16018,25017,87018,040186,00018,040
2020-09-1817,80017,86017,61017,760185,70017,760
2020-09-1717,65017,92017,54017,920130,60017,920
2020-09-1617,42017,94017,42017,870113,40017,870
2020-09-1517,84017,87017,41017,420116,00017,420
2020-09-1417,76017,89017,58017,84089,20017,840
2020-09-1117,98018,01017,62017,97092,40017,970
2020-09-1017,84017,85017,58017,700106,40017,700
2020-09-0917,44017,73017,34017,670180,80017,670
2020-09-0817,60017,74017,30017,450179,60017,450
2020-09-0717,90017,95017,11017,280277,20017,280
2020-09-0418,43018,58018,21018,210116,80018,210
2020-09-0318,70018,81018,54018,61079,50018,610
2020-09-0218,35018,57018,34018,570145,30018,570
2020-09-0118,46018,58018,26018,350120,40018,350
2020-08-3118,47018,70018,44018,650208,00018,650
2020-08-2818,50018,72018,24018,370164,20018,370
2020-08-2718,73018,98018,45018,570212,30018,570
2020-08-2619,03019,06018,56018,840199,60018,840
2020-08-2519,59019,61019,12019,240169,60019,240
2020-08-2419,47019,74019,46019,740136,50019,740
2020-08-2119,20019,37019,05019,350107,00019,350
2020-08-2018,95019,14018,86019,10082,10019,100
2020-08-1919,23019,41018,91018,950140,40018,950
2020-08-1818,54019,33018,52019,330139,90019,330
2020-08-1718,72018,89018,64018,66081,30018,660
2020-08-1418,72018,97018,56018,900141,50018,900
2020-08-1318,50018,72018,31018,720148,40018,720
2020-08-1218,45018,46018,16018,440231,90018,440
2020-08-1118,58018,67018,25018,550209,70018,550
2020-08-0718,84018,92018,57018,790118,90018,790
2020-08-0618,80018,93018,72018,73090,60018,730
2020-08-0519,25019,28018,85018,890132,90018,890
2020-08-0418,98019,24018,79019,180203,20019,180
2020-08-0319,26019,30018,82018,950213,60018,950
2020-07-3119,69019,84019,19019,330199,60019,330
2020-07-3019,99020,10019,72019,980209,50019,980
2020-07-2919,45019,74019,31019,650161,90019,650
2020-07-2819,28019,43019,11019,320113,70019,320
2020-07-2718,86019,27018,80019,270147,50019,270
2020-07-2219,00019,08018,68019,050148,90019,050
2020-07-2118,77019,06018,71018,980126,40018,980
2020-07-2018,80019,15018,54018,770200,20018,770
2020-07-1718,38018,68018,37018,550153,70018,550
2020-07-1618,49018,66018,16018,360241,00018,360
2020-07-1518,32018,81018,13018,700223,40018,700
2020-07-1418,16018,51017,95018,210219,30018,210
2020-07-1317,39018,36016,66018,230488,20018,230
2020-07-1017,10017,20016,87017,000137,00017,000
2020-07-0917,00017,09016,67016,960214,40016,960
2020-07-0817,47017,72017,13017,150215,80017,150
2020-07-0716,89017,19016,70017,170128,00017,170
2020-07-0616,85016,98016,74016,910115,60016,910
2020-07-0316,40016,75016,33016,750157,00016,750
2020-07-0216,61016,64016,04016,400195,00016,400
2020-07-0116,62016,94016,53016,610190,10016,610
2020-06-3016,81016,82016,31016,540201,30016,540
2020-06-2916,58016,83016,57016,810127,40016,810
2020-06-2616,63016,73016,55016,670100,30016,670
2020-06-2516,50016,84016,35016,710147,60016,710
2020-06-2416,69016,72016,31016,540140,80016,540
2020-06-2316,72016,74016,38016,630132,40016,630
2020-06-2216,73016,82016,55016,620149,70016,620
2020-06-1916,86016,95016,59016,590214,30016,590
2020-06-1816,74017,05016,73016,880121,60016,880
2020-06-1716,82017,16016,60016,640191,00016,640
2020-06-1616,83016,91016,49016,640161,50016,640
2020-06-1516,50017,07016,49016,720229,40016,720
2020-06-1216,45016,74016,10016,670232,50016,670
2020-06-1116,49016,57016,23016,510200,20016,510
2020-06-1016,03016,16015,80016,120190,40016,120
2020-06-0915,39015,93015,22015,850270,60015,850
2020-06-0815,47015,69015,31015,480200,30015,480
2020-06-0516,16016,16015,54015,620191,00015,620
2020-06-0415,77016,08015,53016,010277,40016,010
2020-06-0316,09016,16015,36015,770341,30015,770
2020-06-0215,75016,18015,71016,170227,90016,170
2020-06-0115,63016,09015,60015,840326,50015,840
2020-05-2915,26015,63015,22015,4701,403,50015,470
2020-05-2815,05015,13014,77015,130343,00015,130
2020-05-2730,00030,60029,84030,100399,80015,050
2020-05-2630,55030,70029,90030,300178,40015,150
2020-05-2530,20030,55030,10030,250151,70015,125
2020-05-2229,46030,45029,45030,000194,60015,000
2020-05-2129,14029,72029,07029,460135,80014,730
2020-05-2028,61029,38028,61029,180112,80014,590
2020-05-1929,01029,13028,55028,830142,50014,415
2020-05-1828,60029,22028,60029,150118,30014,575
2020-05-1528,34028,71028,08028,600127,90014,300
2020-05-1428,54028,91028,45028,550124,40014,275
2020-05-1328,08028,42027,72028,370195,80014,185
2020-05-1228,30028,88028,14028,500164,90014,250
2020-05-1129,00029,00027,85028,020163,00014,010
2020-05-0829,38029,56028,51028,790126,10014,395
2020-05-0728,28029,02028,25028,980172,10014,490
2020-05-0128,57028,73027,91028,170223,00014,085
2020-04-3029,22029,24028,20028,750224,60014,375
2020-04-2829,88030,05029,19029,810153,60014,905
2020-04-2730,10030,45029,95030,15076,70015,075
2020-04-2429,52030,20029,32030,200108,40015,100
2020-04-2329,93030,30029,42029,660100,80014,830
2020-04-2229,82030,65029,65029,800156,70014,900
2020-04-2129,44030,10029,17029,650141,60014,825
2020-04-2028,30029,78028,28029,580174,00014,790
2020-04-1729,11029,42027,78028,600364,70014,300
2020-04-1628,70029,68028,70029,610246,50014,805
2020-04-1527,32029,02027,26029,010383,60014,505
2020-04-1426,48028,04026,34027,730413,00013,865
2020-04-1324,70025,08024,29024,590114,40012,295
2020-04-1024,78024,79024,18024,720124,90012,360
2020-04-0925,40025,53024,24024,780141,70012,390
2020-04-0825,38025,85024,82025,300183,90012,650
2020-04-0726,77027,40025,32025,380204,50012,690
2020-04-0625,90026,92025,72026,800149,70013,400
2020-04-0325,40026,09025,35025,62079,20012,810
2020-04-0225,57026,28025,52025,53089,20012,765
2020-04-0125,77026,43025,47025,55090,90012,775
2020-03-3126,06026,46025,63025,780123,50012,890
2020-03-3025,23026,00025,03026,000102,40013,000
2020-03-2724,38025,45024,32025,340159,40012,670
2020-03-2623,12024,10022,33023,970136,10011,985
2020-03-2522,29023,19022,11022,900147,20011,450
2020-03-2422,97023,50021,44021,970183,00010,985
2020-03-2322,87023,87022,56022,720191,50011,360
2020-03-1922,15023,14022,00022,860211,20011,430
2020-03-1822,45022,95021,64021,690160,40010,845
2020-03-1720,44022,54020,10022,320167,60011,160
2020-03-1621,77022,10020,48020,540175,90010,270
2020-03-1321,52021,86020,27021,760218,90010,880
2020-03-1222,92022,92022,12022,650135,50011,325
2020-03-1122,84023,34022,83023,090140,60011,545
2020-03-1022,67022,85021,73022,730168,20011,365
2020-03-0923,34023,74022,69022,920166,10011,460
2020-03-0623,92024,32023,55023,770122,10011,885
2020-03-0523,67024,08023,23023,970114,30011,985
2020-03-0423,12023,80023,10023,380105,80011,690
2020-03-0324,27024,27023,19023,360178,60011,680
2020-03-0223,33024,64023,33024,320182,90012,160
2020-02-2822,82023,43022,62023,430245,30011,715
2020-02-2723,12023,12022,65022,85080,10011,425
2020-02-2623,40023,56022,99023,21087,70011,605
2020-02-2523,34023,92023,34023,610105,30011,805
2020-02-2123,45023,92023,45023,84050,40011,920
2020-02-2023,85023,89023,49023,49041,70011,745
2020-02-1923,73023,88023,59023,60041,30011,800
2020-02-1823,65023,70023,00023,41078,40011,705
2020-02-1724,01024,09023,72023,86063,50011,930
2020-02-1424,48024,48024,21024,30054,40012,150
2020-02-1324,70024,74024,20024,33058,40012,165
2020-02-1225,03025,03024,39024,60068,00012,300
2020-02-1024,82025,13024,82025,09026,40012,545
2020-02-0725,06025,10024,91025,10031,50012,550
2020-02-0624,66025,02024,55024,96076,90012,480
2020-02-0524,64024,82024,63024,73042,60012,365
2020-02-0424,16024,46023,98024,38051,80012,190
2020-02-0323,80024,21023,67024,15081,00012,075
2020-01-3123,96024,20023,85024,02079,20012,010
2020-01-3023,81023,98023,58023,73037,40011,865
2020-01-2923,86024,02023,53023,81081,10011,905
2020-01-2823,50023,86023,41023,860124,10011,930
2020-01-2724,20024,35023,83023,89057,20011,945
2020-01-2424,78024,78024,13024,30041,50012,150
2020-01-2324,71024,83024,53024,60058,70012,300
2020-01-2224,70024,89024,45024,80079,30012,400
2020-01-2124,61024,67024,44024,50043,50012,250
2020-01-2024,79024,79024,57024,70046,80012,350
2020-01-1724,94025,07024,53024,89099,70012,445
2020-01-1624,65025,23024,55025,190125,80012,595
2020-01-1524,51024,77024,39024,670123,50012,335
2020-01-1424,68024,68024,02024,610142,40012,305
2020-01-1023,30023,80023,30023,80098,30011,900
2020-01-0922,90023,23022,88023,210119,20011,605
2020-01-0822,28022,58022,08022,58062,50011,290
2020-01-0722,07022,48022,07022,46057,40011,230
2020-01-0622,25022,35022,06022,17055,70011,085

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