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
2021-12-3017,00017,13016,92016,93059,50016,930
2021-12-2916,88017,20016,78017,10066,30017,100
2021-12-2816,63016,95016,63016,94086,70016,940
2021-12-2716,70016,71016,39016,61059,60016,610
2021-12-2417,09017,10016,70016,74080,00016,740
2021-12-2317,06017,09016,87017,05090,50017,050
2021-12-2217,44017,46016,92016,980171,70016,980
2021-12-2117,60017,74017,49017,54098,10017,540
2021-12-2017,59017,59017,38017,54078,00017,540
2021-12-1717,60017,95017,52017,61096,30017,610
2021-12-1617,91017,94017,61017,63056,80017,630
2021-12-1517,26017,73017,26017,60078,10017,600
2021-12-1417,33017,55017,23017,38092,40017,380
2021-12-1317,82017,82017,21017,210115,60017,210
2021-12-1017,85018,00017,71017,740119,70017,740
2021-12-0917,94018,10017,70017,700133,70017,700
2021-12-0817,87018,02017,77017,810103,10017,810
2021-12-0717,42017,86017,33017,800108,50017,800
2021-12-0617,32017,49017,23017,390114,60017,390
2021-12-0317,30017,40016,90017,290148,60017,290
2021-12-0217,34017,66017,20017,330127,30017,330
2021-12-0117,59017,63017,18017,380224,90017,380
2021-11-3018,35018,53017,59017,610559,20017,610
2021-11-2918,88019,04018,12018,230368,70018,230
2021-11-2618,82019,17018,80019,150789,30019,150
2021-11-2519,24019,35018,82018,880255,40018,880
2021-11-2419,22019,36018,91018,920171,80018,920
2021-11-2219,04019,63018,99019,400224,00019,400
2021-11-1918,55019,08018,54019,050339,90019,050
2021-11-1818,33018,55018,29018,410125,30018,410
2021-11-1718,75018,75018,14018,250159,00018,250
2021-11-1618,84018,92018,60018,620127,70018,620
2021-11-1518,59018,77018,53018,750139,20018,750
2021-11-1218,72018,79018,38018,450175,60018,450
2021-11-1118,66018,86018,62018,620143,60018,620
2021-11-1018,29018,77018,29018,660126,50018,660
2021-11-0917,88018,41017,88018,300178,10018,300
2021-11-0818,10018,10017,80017,860103,00017,860
2021-11-0517,96018,17017,93018,090159,50018,090
2021-11-0417,77017,94017,69017,900141,50017,900
2021-11-0217,44017,56017,27017,500117,80017,500
2021-11-0117,50017,60017,40017,530111,60017,530
2021-10-2917,25017,41017,00017,370130,70017,370
2021-10-2817,53017,60017,32017,35099,10017,350
2021-10-2717,42017,66017,41017,45081,40017,450
2021-10-2617,46017,68017,33017,52093,80017,520
2021-10-2517,48017,48017,23017,33085,10017,330
2021-10-2217,68017,70017,53017,55065,60017,550
2021-10-2117,84017,89017,58017,660102,10017,660
2021-10-2018,04018,12017,84017,96080,80017,960
2021-10-1917,85018,06017,85018,060112,80018,060
2021-10-1818,18018,23017,62017,660160,00017,660
2021-10-1518,18018,39018,13018,320119,00018,320
2021-10-1417,88018,08017,60017,920145,80017,920
2021-10-1317,52017,98017,31017,880254,40017,880
2021-10-1217,22017,65017,07017,550526,00017,550
2021-10-1118,95019,32018,66019,130222,90019,130
2021-10-0818,80018,94018,51018,860192,40018,860
2021-10-0718,71019,06018,56018,780156,50018,780
2021-10-0618,36018,81018,31018,480154,10018,480
2021-10-0518,35018,51018,09018,320159,00018,320
2021-10-0418,96019,05018,60018,670117,40018,670
2021-10-0118,87019,21018,87018,990191,90018,990
2021-09-3019,12019,33018,84019,030141,90019,030
2021-09-2919,39019,39018,86019,290169,50019,290
2021-09-2819,77019,77019,39019,500127,20019,500
2021-09-2720,35020,59020,04020,040120,20020,040
2021-09-2420,29020,48020,10020,300115,60020,300
2021-09-2220,50020,70020,29020,29092,40020,290
2021-09-2120,22020,49020,19020,410110,10020,410
2021-09-1720,07020,46020,01020,370168,30020,370
2021-09-1619,72019,97019,72019,970117,70019,970
2021-09-1519,83019,87019,61019,820145,90019,820
2021-09-1420,00020,08019,88020,03072,60020,030
2021-09-1319,94019,94019,62019,94071,40019,940
2021-09-1019,51019,98019,48019,98095,20019,980
2021-09-0919,75019,86019,44019,560133,90019,560
2021-09-0819,80019,97019,66019,730197,30019,730
2021-09-0719,88020,25019,87020,23097,70020,230
2021-09-0619,45019,83019,41019,74084,70019,740
2021-09-0319,61019,74019,37019,620155,40019,620
2021-09-0219,50019,83019,43019,830115,30019,830
2021-09-0119,34019,55019,28019,500133,30019,500
2021-08-3119,57019,57019,25019,480168,80019,480
2021-08-3019,54019,71019,30019,510168,50019,510
2021-08-2719,55019,88019,48019,790156,30019,790
2021-08-2619,68019,84019,45019,560118,20019,560
2021-08-2519,60019,77019,42019,540129,40019,540
2021-08-2419,66020,05019,63019,930149,30019,930
2021-08-2319,99020,20019,68019,740132,20019,740
2021-08-2019,53020,08019,53019,830114,90019,830
2021-08-1919,44019,79019,37019,530102,70019,530
2021-08-1819,24019,67019,20019,560120,10019,560
2021-08-1718,95019,44018,90019,240121,70019,240
2021-08-1618,98019,00018,69018,82096,50018,820
2021-08-1318,53018,99018,49018,940123,70018,940
2021-08-1218,07018,44018,00018,380105,00018,380
2021-08-1118,34018,34018,11018,18098,10018,180
2021-08-1018,15018,38018,15018,340114,70018,340
2021-08-0618,20018,30018,02018,15097,20018,150
2021-08-0518,33018,43018,19018,29093,30018,290
2021-08-0418,56018,69018,19018,340132,80018,340
2021-08-0318,88019,01018,68018,760105,30018,760
2021-08-0218,70019,11018,59019,000136,80019,000
2021-07-3018,33018,79018,33018,590185,90018,590
2021-07-2918,38018,49018,12018,150116,70018,150
2021-07-2818,57018,75018,25018,360102,60018,360
2021-07-2718,43018,77018,31018,700126,50018,700
2021-07-2618,38018,45018,22018,440104,00018,440
2021-07-2118,20018,23017,90018,100146,60018,100
2021-07-2017,92018,20017,71018,140174,10018,140
2021-07-1917,66017,98017,60017,890108,10017,890
2021-07-1617,72018,03017,64017,850150,10017,850
2021-07-1517,91017,94017,70017,750184,30017,750
2021-07-1417,73017,88017,49017,650212,50017,650
2021-07-1316,82017,99016,82017,730460,60017,730
2021-07-1216,20016,52016,12016,220172,70016,220
2021-07-0915,72015,97015,55015,920157,80015,920
2021-07-0815,95016,17015,91015,920158,60015,920
2021-07-0716,16016,20015,94016,12090,80016,120
2021-07-0615,96016,06015,80016,00059,20016,000
2021-07-0516,00016,12015,96016,06073,80016,060
2021-07-0216,57016,61015,93015,990193,30015,990
2021-07-0116,23016,63016,20016,610135,10016,610
2021-06-3016,89017,08016,23016,300313,10016,300
2021-06-2917,17017,20016,98017,090118,50017,090
2021-06-2817,05017,11016,95017,11097,50017,110
2021-06-2517,21017,28017,06017,080107,70017,080
2021-06-2417,28017,29016,97017,200128,90017,200
2021-06-2317,21017,48017,18017,360156,00017,360
2021-06-2216,98017,30016,89017,220171,30017,220
2021-06-2116,88016,98016,72016,800171,50016,800
2021-06-1816,47016,99016,38016,890173,90016,890
2021-06-1716,79016,97016,55016,610158,20016,610
2021-06-1616,42016,80016,38016,750211,20016,750
2021-06-1515,88016,27015,84016,260156,00016,260
2021-06-1415,78015,85015,65015,84078,90015,840
2021-06-1115,48015,68015,36015,640113,80015,640
2021-06-1015,59015,76015,33015,390106,70015,390
2021-06-0915,74015,97015,74015,820139,00015,820
2021-06-0815,53015,57015,46015,53047,10015,530
2021-06-0715,40015,55015,39015,44054,30015,440
2021-06-0415,33015,43015,24015,38074,20015,380
2021-06-0315,02015,46015,00015,410130,90015,410
2021-06-0214,90014,98014,71014,910105,50014,910
2021-06-0115,20015,23014,82014,860151,60014,860
2021-05-3115,50015,58015,23015,23081,20015,230
2021-05-2815,28015,45015,20015,410303,20015,410
2021-05-2715,63015,63015,24015,320757,70015,320
2021-05-2615,48015,70015,47015,670321,50015,670
2021-05-2515,45015,47015,35015,400167,10015,400
2021-05-2415,33015,57015,33015,430213,90015,430
2021-05-2115,40015,42015,27015,380303,80015,380
2021-05-2015,24015,26015,10015,170119,20015,170
2021-05-1915,25015,32015,14015,320154,70015,320
2021-05-1815,31015,43015,25015,380109,40015,380
2021-05-1715,50015,52015,19015,260140,20015,260
2021-05-1415,39015,68015,23015,670138,70015,670
2021-05-1315,58015,65015,23015,260115,40015,260
2021-05-1215,77015,90015,61015,650129,90015,650
2021-05-1115,82015,86015,57015,720190,70015,720
2021-05-1015,52015,84015,36015,79098,50015,790
2021-05-0715,60015,82015,47015,600125,40015,600
2021-05-0615,73015,76015,42015,450169,90015,450
2021-04-3015,74015,94015,65015,690165,60015,690
2021-04-2815,84016,02015,66015,660149,60015,660
2021-04-2715,95016,03015,82015,820115,20015,820
2021-04-2616,00016,10015,94015,99099,90015,990
2021-04-2316,06016,19016,05016,08091,40016,080
2021-04-2216,21016,23016,01016,110141,00016,110
2021-04-2116,08016,24015,98016,180176,90016,180
2021-04-2016,12016,33016,02016,090160,50016,090
2021-04-1916,22016,45016,13016,340176,00016,340
2021-04-1616,17016,22016,01016,02065,30016,020
2021-04-1516,06016,21015,99016,17091,00016,170
2021-04-1416,44016,44016,04016,090155,40016,090
2021-04-1316,00016,71015,82016,590315,80016,590
2021-04-1216,36016,54016,08016,150244,60016,150
2021-04-0916,64016,82016,53016,570163,50016,570
2021-04-0817,19017,19016,57016,600144,70016,600
2021-04-0716,90017,29016,84017,190129,50017,190
2021-04-0617,05017,13016,76016,790112,90016,790
2021-04-0517,21017,25017,00017,02053,90017,020
2021-04-0217,23017,31017,10017,16059,30017,160
2021-04-0117,27017,37017,07017,07091,40017,070
2021-03-3117,45017,61017,27017,270129,80017,270
2021-03-3017,78017,80017,45017,600119,30017,600
2021-03-2917,16017,72017,06017,720151,90017,720
2021-03-2617,06017,10016,70017,090163,20017,090
2021-03-2517,41017,47017,05017,100112,50017,100
2021-03-2417,50017,76017,50017,600145,90017,600
2021-03-2317,53017,65017,35017,350123,70017,350
2021-03-2217,42017,51017,30017,33082,50017,330
2021-03-1917,20017,47017,17017,430135,20017,430
2021-03-1817,10017,35016,93017,300119,50017,300
2021-03-1717,65017,66017,12017,200178,40017,200
2021-03-1617,43017,83017,30017,780117,00017,780
2021-03-1517,62017,62017,20017,350189,90017,350
2021-03-1217,50017,83017,18017,780278,80017,780
2021-03-1116,68017,58016,59017,500444,50017,500
2021-03-1016,07016,44016,04016,400305,00016,400
2021-03-0915,55016,04015,41016,000229,80016,000
2021-03-0815,42015,61015,30015,370183,00015,370
2021-03-0515,20015,40015,13015,400148,50015,400
2021-03-0415,01015,14014,85015,050148,00015,050
2021-03-0315,17015,32015,11015,22096,00015,220
2021-03-0215,71015,71015,32015,430125,00015,430
2021-03-0115,42015,70015,32015,650119,40015,650
2021-02-2615,75015,79015,22015,250206,80015,250
2021-02-2515,75015,96015,68015,870167,70015,870
2021-02-2415,73015,93015,72015,860168,60015,860
2021-02-2215,90015,92015,68015,860110,20015,860
2021-02-1915,74016,07015,73016,030104,10016,030
2021-02-1815,97016,05015,78015,820110,20015,820
2021-02-1716,15016,20015,98016,010111,60016,010
2021-02-1616,17016,39016,15016,28067,50016,280
2021-02-1516,20016,23016,00016,17086,60016,170
2021-02-1216,51016,51016,06016,060143,10016,060
2021-02-1016,57016,70016,48016,56068,10016,560
2021-02-0916,68016,68016,43016,63076,70016,630
2021-02-0816,64016,78016,53016,720107,00016,720
2021-02-0516,41016,61016,35016,58071,10016,580
2021-02-0416,78016,78016,30016,390128,20016,390
2021-02-0316,73016,85016,54016,770138,50016,770
2021-02-0216,15016,54016,15016,520162,20016,520
2021-02-0116,11016,11015,82016,000150,30016,000
2021-01-2916,27016,30015,96015,980114,50015,980
2021-01-2816,20016,39016,12016,320428,30016,320
2021-01-2716,43016,48016,20016,200187,10016,200
2021-01-2616,25016,32016,11016,30088,50016,300
2021-01-2516,36016,38016,10016,250106,50016,250
2021-01-2216,14016,34016,01016,200123,70016,200
2021-01-2116,09016,28016,02016,210166,60016,210
2021-01-2016,05016,08015,80015,880170,10015,880
2021-01-1916,18016,30015,92015,960138,40015,960
2021-01-1815,99016,13015,89016,070146,40016,070
2021-01-1515,73015,97015,59015,880196,40015,880
2021-01-1416,21016,33015,64015,840333,80015,840
2021-01-1316,87016,87016,04016,110561,70016,110
2021-01-1217,48017,48016,72016,750288,40016,750
2021-01-0816,61017,24016,41017,240198,40017,240
2021-01-0716,78016,82016,55016,620141,20016,620
2021-01-0616,63016,87016,54016,590105,10016,590
2021-01-0516,78016,89016,63016,710114,00016,710
2021-01-0416,86016,86016,44016,710101,40016,710

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