3349 (株)コスモス薬品の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	17,000	17,130	16,920	16,930	59,500	8,465
2021-12-29	16,880	17,200	16,780	17,100	66,300	8,550
2021-12-28	16,630	16,950	16,630	16,940	86,700	8,470
2021-12-27	16,700	16,710	16,390	16,610	59,600	8,305
2021-12-24	17,090	17,100	16,700	16,740	80,000	8,370
2021-12-23	17,060	17,090	16,870	17,050	90,500	8,525
2021-12-22	17,440	17,460	16,920	16,980	171,700	8,490
2021-12-21	17,600	17,740	17,490	17,540	98,100	8,770
2021-12-20	17,590	17,590	17,380	17,540	78,000	8,770
2021-12-17	17,600	17,950	17,520	17,610	96,300	8,805
2021-12-16	17,910	17,940	17,610	17,630	56,800	8,815
2021-12-15	17,260	17,730	17,260	17,600	78,100	8,800
2021-12-14	17,330	17,550	17,230	17,380	92,400	8,690
2021-12-13	17,820	17,820	17,210	17,210	115,600	8,605
2021-12-10	17,850	18,000	17,710	17,740	119,700	8,870
2021-12-09	17,940	18,100	17,700	17,700	133,700	8,850
2021-12-08	17,870	18,020	17,770	17,810	103,100	8,905
2021-12-07	17,420	17,860	17,330	17,800	108,500	8,900
2021-12-06	17,320	17,490	17,230	17,390	114,600	8,695
2021-12-03	17,300	17,400	16,900	17,290	148,600	8,645
2021-12-02	17,340	17,660	17,200	17,330	127,300	8,665
2021-12-01	17,590	17,630	17,180	17,380	224,900	8,690
2021-11-30	18,350	18,530	17,590	17,610	559,200	8,805
2021-11-29	18,880	19,040	18,120	18,230	368,700	9,115
2021-11-26	18,820	19,170	18,800	19,150	789,300	9,575
2021-11-25	19,240	19,350	18,820	18,880	255,400	9,440
2021-11-24	19,220	19,360	18,910	18,920	171,800	9,460
2021-11-22	19,040	19,630	18,990	19,400	224,000	9,700
2021-11-19	18,550	19,080	18,540	19,050	339,900	9,525
2021-11-18	18,330	18,550	18,290	18,410	125,300	9,205
2021-11-17	18,750	18,750	18,140	18,250	159,000	9,125
2021-11-16	18,840	18,920	18,600	18,620	127,700	9,310
2021-11-15	18,590	18,770	18,530	18,750	139,200	9,375
2021-11-12	18,720	18,790	18,380	18,450	175,600	9,225
2021-11-11	18,660	18,860	18,620	18,620	143,600	9,310
2021-11-10	18,290	18,770	18,290	18,660	126,500	9,330
2021-11-09	17,880	18,410	17,880	18,300	178,100	9,150
2021-11-08	18,100	18,100	17,800	17,860	103,000	8,930
2021-11-05	17,960	18,170	17,930	18,090	159,500	9,045
2021-11-04	17,770	17,940	17,690	17,900	141,500	8,950
2021-11-02	17,440	17,560	17,270	17,500	117,800	8,750
2021-11-01	17,500	17,600	17,400	17,530	111,600	8,765
2021-10-29	17,250	17,410	17,000	17,370	130,700	8,685
2021-10-28	17,530	17,600	17,320	17,350	99,100	8,675
2021-10-27	17,420	17,660	17,410	17,450	81,400	8,725
2021-10-26	17,460	17,680	17,330	17,520	93,800	8,760
2021-10-25	17,480	17,480	17,230	17,330	85,100	8,665
2021-10-22	17,680	17,700	17,530	17,550	65,600	8,775
2021-10-21	17,840	17,890	17,580	17,660	102,100	8,830
2021-10-20	18,040	18,120	17,840	17,960	80,800	8,980
2021-10-19	17,850	18,060	17,850	18,060	112,800	9,030
2021-10-18	18,180	18,230	17,620	17,660	160,000	8,830
2021-10-15	18,180	18,390	18,130	18,320	119,000	9,160
2021-10-14	17,880	18,080	17,600	17,920	145,800	8,960
2021-10-13	17,520	17,980	17,310	17,880	254,400	8,940
2021-10-12	17,220	17,650	17,070	17,550	526,000	8,775
2021-10-11	18,950	19,320	18,660	19,130	222,900	9,565
2021-10-08	18,800	18,940	18,510	18,860	192,400	9,430
2021-10-07	18,710	19,060	18,560	18,780	156,500	9,390
2021-10-06	18,360	18,810	18,310	18,480	154,100	9,240
2021-10-05	18,350	18,510	18,090	18,320	159,000	9,160
2021-10-04	18,960	19,050	18,600	18,670	117,400	9,335
2021-10-01	18,870	19,210	18,870	18,990	191,900	9,495
2021-09-30	19,120	19,330	18,840	19,030	141,900	9,515
2021-09-29	19,390	19,390	18,860	19,290	169,500	9,645
2021-09-28	19,770	19,770	19,390	19,500	127,200	9,750
2021-09-27	20,350	20,590	20,040	20,040	120,200	10,020
2021-09-24	20,290	20,480	20,100	20,300	115,600	10,150
2021-09-22	20,500	20,700	20,290	20,290	92,400	10,145
2021-09-21	20,220	20,490	20,190	20,410	110,100	10,205
2021-09-17	20,070	20,460	20,010	20,370	168,300	10,185
2021-09-16	19,720	19,970	19,720	19,970	117,700	9,985
2021-09-15	19,830	19,870	19,610	19,820	145,900	9,910
2021-09-14	20,000	20,080	19,880	20,030	72,600	10,015
2021-09-13	19,940	19,940	19,620	19,940	71,400	9,970
2021-09-10	19,510	19,980	19,480	19,980	95,200	9,990
2021-09-09	19,750	19,860	19,440	19,560	133,900	9,780
2021-09-08	19,800	19,970	19,660	19,730	197,300	9,865
2021-09-07	19,880	20,250	19,870	20,230	97,700	10,115
2021-09-06	19,450	19,830	19,410	19,740	84,700	9,870
2021-09-03	19,610	19,740	19,370	19,620	155,400	9,810
2021-09-02	19,500	19,830	19,430	19,830	115,300	9,915
2021-09-01	19,340	19,550	19,280	19,500	133,300	9,750
2021-08-31	19,570	19,570	19,250	19,480	168,800	9,740
2021-08-30	19,540	19,710	19,300	19,510	168,500	9,755
2021-08-27	19,550	19,880	19,480	19,790	156,300	9,895
2021-08-26	19,680	19,840	19,450	19,560	118,200	9,780
2021-08-25	19,600	19,770	19,420	19,540	129,400	9,770
2021-08-24	19,660	20,050	19,630	19,930	149,300	9,965
2021-08-23	19,990	20,200	19,680	19,740	132,200	9,870
2021-08-20	19,530	20,080	19,530	19,830	114,900	9,915
2021-08-19	19,440	19,790	19,370	19,530	102,700	9,765
2021-08-18	19,240	19,670	19,200	19,560	120,100	9,780
2021-08-17	18,950	19,440	18,900	19,240	121,700	9,620
2021-08-16	18,980	19,000	18,690	18,820	96,500	9,410
2021-08-13	18,530	18,990	18,490	18,940	123,700	9,470
2021-08-12	18,070	18,440	18,000	18,380	105,000	9,190
2021-08-11	18,340	18,340	18,110	18,180	98,100	9,090
2021-08-10	18,150	18,380	18,150	18,340	114,700	9,170
2021-08-06	18,200	18,300	18,020	18,150	97,200	9,075
2021-08-05	18,330	18,430	18,190	18,290	93,300	9,145
2021-08-04	18,560	18,690	18,190	18,340	132,800	9,170
2021-08-03	18,880	19,010	18,680	18,760	105,300	9,380
2021-08-02	18,700	19,110	18,590	19,000	136,800	9,500
2021-07-30	18,330	18,790	18,330	18,590	185,900	9,295
2021-07-29	18,380	18,490	18,120	18,150	116,700	9,075
2021-07-28	18,570	18,750	18,250	18,360	102,600	9,180
2021-07-27	18,430	18,770	18,310	18,700	126,500	9,350
2021-07-26	18,380	18,450	18,220	18,440	104,000	9,220
2021-07-21	18,200	18,230	17,900	18,100	146,600	9,050
2021-07-20	17,920	18,200	17,710	18,140	174,100	9,070
2021-07-19	17,660	17,980	17,600	17,890	108,100	8,945
2021-07-16	17,720	18,030	17,640	17,850	150,100	8,925
2021-07-15	17,910	17,940	17,700	17,750	184,300	8,875
2021-07-14	17,730	17,880	17,490	17,650	212,500	8,825
2021-07-13	16,820	17,990	16,820	17,730	460,600	8,865
2021-07-12	16,200	16,520	16,120	16,220	172,700	8,110
2021-07-09	15,720	15,970	15,550	15,920	157,800	7,960
2021-07-08	15,950	16,170	15,910	15,920	158,600	7,960
2021-07-07	16,160	16,200	15,940	16,120	90,800	8,060
2021-07-06	15,960	16,060	15,800	16,000	59,200	8,000
2021-07-05	16,000	16,120	15,960	16,060	73,800	8,030
2021-07-02	16,570	16,610	15,930	15,990	193,300	7,995
2021-07-01	16,230	16,630	16,200	16,610	135,100	8,305
2021-06-30	16,890	17,080	16,230	16,300	313,100	8,150
2021-06-29	17,170	17,200	16,980	17,090	118,500	8,545
2021-06-28	17,050	17,110	16,950	17,110	97,500	8,555
2021-06-25	17,210	17,280	17,060	17,080	107,700	8,540
2021-06-24	17,280	17,290	16,970	17,200	128,900	8,600
2021-06-23	17,210	17,480	17,180	17,360	156,000	8,680
2021-06-22	16,980	17,300	16,890	17,220	171,300	8,610
2021-06-21	16,880	16,980	16,720	16,800	171,500	8,400
2021-06-18	16,470	16,990	16,380	16,890	173,900	8,445
2021-06-17	16,790	16,970	16,550	16,610	158,200	8,305
2021-06-16	16,420	16,800	16,380	16,750	211,200	8,375
2021-06-15	15,880	16,270	15,840	16,260	156,000	8,130
2021-06-14	15,780	15,850	15,650	15,840	78,900	7,920
2021-06-11	15,480	15,680	15,360	15,640	113,800	7,820
2021-06-10	15,590	15,760	15,330	15,390	106,700	7,695
2021-06-09	15,740	15,970	15,740	15,820	139,000	7,910
2021-06-08	15,530	15,570	15,460	15,530	47,100	7,765
2021-06-07	15,400	15,550	15,390	15,440	54,300	7,720
2021-06-04	15,330	15,430	15,240	15,380	74,200	7,690
2021-06-03	15,020	15,460	15,000	15,410	130,900	7,705
2021-06-02	14,900	14,980	14,710	14,910	105,500	7,455
2021-06-01	15,200	15,230	14,820	14,860	151,600	7,430
2021-05-31	15,500	15,580	15,230	15,230	81,200	7,615
2021-05-28	15,280	15,450	15,200	15,410	303,200	7,705
2021-05-27	15,630	15,630	15,240	15,320	757,700	7,660
2021-05-26	15,480	15,700	15,470	15,670	321,500	7,835
2021-05-25	15,450	15,470	15,350	15,400	167,100	7,700
2021-05-24	15,330	15,570	15,330	15,430	213,900	7,715
2021-05-21	15,400	15,420	15,270	15,380	303,800	7,690
2021-05-20	15,240	15,260	15,100	15,170	119,200	7,585
2021-05-19	15,250	15,320	15,140	15,320	154,700	7,660
2021-05-18	15,310	15,430	15,250	15,380	109,400	7,690
2021-05-17	15,500	15,520	15,190	15,260	140,200	7,630
2021-05-14	15,390	15,680	15,230	15,670	138,700	7,835
2021-05-13	15,580	15,650	15,230	15,260	115,400	7,630
2021-05-12	15,770	15,900	15,610	15,650	129,900	7,825
2021-05-11	15,820	15,860	15,570	15,720	190,700	7,860
2021-05-10	15,520	15,840	15,360	15,790	98,500	7,895
2021-05-07	15,600	15,820	15,470	15,600	125,400	7,800
2021-05-06	15,730	15,760	15,420	15,450	169,900	7,725
2021-04-30	15,740	15,940	15,650	15,690	165,600	7,845
2021-04-28	15,840	16,020	15,660	15,660	149,600	7,830
2021-04-27	15,950	16,030	15,820	15,820	115,200	7,910
2021-04-26	16,000	16,100	15,940	15,990	99,900	7,995
2021-04-23	16,060	16,190	16,050	16,080	91,400	8,040
2021-04-22	16,210	16,230	16,010	16,110	141,000	8,055
2021-04-21	16,080	16,240	15,980	16,180	176,900	8,090
2021-04-20	16,120	16,330	16,020	16,090	160,500	8,045
2021-04-19	16,220	16,450	16,130	16,340	176,000	8,170
2021-04-16	16,170	16,220	16,010	16,020	65,300	8,010
2021-04-15	16,060	16,210	15,990	16,170	91,000	8,085
2021-04-14	16,440	16,440	16,040	16,090	155,400	8,045
2021-04-13	16,000	16,710	15,820	16,590	315,800	8,295
2021-04-12	16,360	16,540	16,080	16,150	244,600	8,075
2021-04-09	16,640	16,820	16,530	16,570	163,500	8,285
2021-04-08	17,190	17,190	16,570	16,600	144,700	8,300
2021-04-07	16,900	17,290	16,840	17,190	129,500	8,595
2021-04-06	17,050	17,130	16,760	16,790	112,900	8,395
2021-04-05	17,210	17,250	17,000	17,020	53,900	8,510
2021-04-02	17,230	17,310	17,100	17,160	59,300	8,580
2021-04-01	17,270	17,370	17,070	17,070	91,400	8,535
2021-03-31	17,450	17,610	17,270	17,270	129,800	8,635
2021-03-30	17,780	17,800	17,450	17,600	119,300	8,800
2021-03-29	17,160	17,720	17,060	17,720	151,900	8,860
2021-03-26	17,060	17,100	16,700	17,090	163,200	8,545
2021-03-25	17,410	17,470	17,050	17,100	112,500	8,550
2021-03-24	17,500	17,760	17,500	17,600	145,900	8,800
2021-03-23	17,530	17,650	17,350	17,350	123,700	8,675
2021-03-22	17,420	17,510	17,300	17,330	82,500	8,665
2021-03-19	17,200	17,470	17,170	17,430	135,200	8,715
2021-03-18	17,100	17,350	16,930	17,300	119,500	8,650
2021-03-17	17,650	17,660	17,120	17,200	178,400	8,600
2021-03-16	17,430	17,830	17,300	17,780	117,000	8,890
2021-03-15	17,620	17,620	17,200	17,350	189,900	8,675
2021-03-12	17,500	17,830	17,180	17,780	278,800	8,890
2021-03-11	16,680	17,580	16,590	17,500	444,500	8,750
2021-03-10	16,070	16,440	16,040	16,400	305,000	8,200
2021-03-09	15,550	16,040	15,410	16,000	229,800	8,000
2021-03-08	15,420	15,610	15,300	15,370	183,000	7,685
2021-03-05	15,200	15,400	15,130	15,400	148,500	7,700
2021-03-04	15,010	15,140	14,850	15,050	148,000	7,525
2021-03-03	15,170	15,320	15,110	15,220	96,000	7,610
2021-03-02	15,710	15,710	15,320	15,430	125,000	7,715
2021-03-01	15,420	15,700	15,320	15,650	119,400	7,825
2021-02-26	15,750	15,790	15,220	15,250	206,800	7,625
2021-02-25	15,750	15,960	15,680	15,870	167,700	7,935
2021-02-24	15,730	15,930	15,720	15,860	168,600	7,930
2021-02-22	15,900	15,920	15,680	15,860	110,200	7,930
2021-02-19	15,740	16,070	15,730	16,030	104,100	8,015
2021-02-18	15,970	16,050	15,780	15,820	110,200	7,910
2021-02-17	16,150	16,200	15,980	16,010	111,600	8,005
2021-02-16	16,170	16,390	16,150	16,280	67,500	8,140
2021-02-15	16,200	16,230	16,000	16,170	86,600	8,085
2021-02-12	16,510	16,510	16,060	16,060	143,100	8,030
2021-02-10	16,570	16,700	16,480	16,560	68,100	8,280
2021-02-09	16,680	16,680	16,430	16,630	76,700	8,315
2021-02-08	16,640	16,780	16,530	16,720	107,000	8,360
2021-02-05	16,410	16,610	16,350	16,580	71,100	8,290
2021-02-04	16,780	16,780	16,300	16,390	128,200	8,195
2021-02-03	16,730	16,850	16,540	16,770	138,500	8,385
2021-02-02	16,150	16,540	16,150	16,520	162,200	8,260
2021-02-01	16,110	16,110	15,820	16,000	150,300	8,000
2021-01-29	16,270	16,300	15,960	15,980	114,500	7,990
2021-01-28	16,200	16,390	16,120	16,320	428,300	8,160
2021-01-27	16,430	16,480	16,200	16,200	187,100	8,100
2021-01-26	16,250	16,320	16,110	16,300	88,500	8,150
2021-01-25	16,360	16,380	16,100	16,250	106,500	8,125
2021-01-22	16,140	16,340	16,010	16,200	123,700	8,100
2021-01-21	16,090	16,280	16,020	16,210	166,600	8,105
2021-01-20	16,050	16,080	15,800	15,880	170,100	7,940
2021-01-19	16,180	16,300	15,920	15,960	138,400	7,980
2021-01-18	15,990	16,130	15,890	16,070	146,400	8,035
2021-01-15	15,730	15,970	15,590	15,880	196,400	7,940
2021-01-14	16,210	16,330	15,640	15,840	333,800	7,920
2021-01-13	16,870	16,870	16,040	16,110	561,700	8,055
2021-01-12	17,480	17,480	16,720	16,750	288,400	8,375
2021-01-08	16,610	17,240	16,410	17,240	198,400	8,620
2021-01-07	16,780	16,820	16,550	16,620	141,200	8,310
2021-01-06	16,630	16,870	16,540	16,590	105,100	8,295
2021-01-05	16,780	16,890	16,630	16,710	114,000	8,355
2021-01-04	16,860	16,860	16,440	16,710	101,400	8,355

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 [2021年度]

3349 (株)コスモス薬品の時系列データ [2021年度]