3349 (株)コスモス薬品の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	13,310	13,400	13,180	13,340	172,200	6,670
2022-12-29	13,990	14,000	13,170	13,180	305,600	6,590
2022-12-28	14,130	14,130	13,800	14,040	165,400	7,020
2022-12-27	14,060	14,400	14,040	14,190	183,600	7,095
2022-12-26	14,190	14,190	13,980	13,990	89,100	6,995
2022-12-23	14,110	14,210	14,050	14,150	102,300	7,075
2022-12-22	13,990	14,120	13,870	14,120	115,600	7,060
2022-12-21	13,730	14,000	13,680	14,000	156,900	7,000
2022-12-20	13,860	13,880	13,560	13,670	161,100	6,835
2022-12-19	13,840	13,920	13,720	13,840	90,200	6,920
2022-12-16	13,900	14,060	13,840	13,860	138,000	6,930
2022-12-15	14,020	14,040	13,930	13,950	96,000	6,975
2022-12-14	14,000	14,150	13,970	14,110	129,900	7,055
2022-12-13	14,120	14,160	13,750	13,920	259,500	6,960
2022-12-12	14,170	14,230	14,020	14,070	131,800	7,035
2022-12-09	14,050	14,340	14,000	14,340	191,100	7,170
2022-12-08	13,940	14,010	13,830	13,900	132,400	6,950
2022-12-07	13,980	14,040	13,860	13,930	113,800	6,965
2022-12-06	13,840	14,060	13,820	14,000	119,400	7,000
2022-12-05	13,860	14,010	13,710	13,830	124,300	6,915
2022-12-02	14,020	14,040	13,850	13,850	189,900	6,925
2022-12-01	13,940	14,080	13,860	14,070	211,800	7,035
2022-11-30	14,100	14,100	13,940	13,960	189,000	6,980
2022-11-29	14,360	14,430	14,200	14,210	400,700	7,105
2022-11-28	14,660	14,680	14,280	14,420	1,018,400	7,210
2022-11-25	14,960	15,010	14,780	14,800	287,700	7,400
2022-11-24	14,980	15,010	14,810	14,850	322,000	7,425
2022-11-22	14,850	15,140	14,840	14,890	236,600	7,445
2022-11-21	14,700	14,880	14,610	14,710	164,400	7,355
2022-11-18	14,940	14,990	14,720	14,810	344,500	7,405
2022-11-17	14,830	14,990	14,770	14,950	134,500	7,475
2022-11-16	14,700	14,820	14,560	14,810	126,400	7,405
2022-11-15	14,700	14,800	14,570	14,660	136,000	7,330
2022-11-14	14,400	14,700	14,380	14,580	224,700	7,290
2022-11-11	14,570	14,570	14,380	14,390	299,000	7,195
2022-11-10	14,190	14,320	14,140	14,270	149,400	7,135
2022-11-09	14,200	14,220	14,070	14,140	129,200	7,070
2022-11-08	14,220	14,350	14,140	14,280	176,800	7,140
2022-11-07	14,210	14,260	13,960	14,000	172,200	7,000
2022-11-04	14,380	14,400	14,050	14,110	293,400	7,055
2022-11-02	14,280	14,530	14,180	14,530	156,700	7,265
2022-11-01	14,370	14,420	14,150	14,290	170,300	7,145
2022-10-31	14,550	14,650	14,330	14,400	201,100	7,200
2022-10-28	14,410	14,620	14,350	14,530	284,000	7,265
2022-10-27	14,590	14,660	14,500	14,540	122,600	7,270
2022-10-26	14,350	14,590	14,320	14,490	172,700	7,245
2022-10-25	14,350	14,380	14,080	14,160	134,800	7,080
2022-10-24	14,570	14,570	14,110	14,230	200,300	7,115
2022-10-21	14,680	14,680	14,420	14,570	135,600	7,285
2022-10-20	14,860	14,980	14,690	14,760	126,900	7,380
2022-10-19	14,950	15,340	14,950	15,020	170,600	7,510
2022-10-18	14,760	14,950	14,700	14,910	140,100	7,455
2022-10-17	15,000	15,020	14,660	14,660	176,500	7,330
2022-10-14	15,200	15,220	14,950	15,030	216,400	7,515
2022-10-13	15,050	15,210	14,780	14,970	266,200	7,485
2022-10-12	14,710	15,360	14,550	15,200	493,700	7,600
2022-10-11	14,600	14,680	14,360	14,420	232,700	7,210
2022-10-07	14,560	14,780	14,500	14,730	138,400	7,365
2022-10-06	14,960	15,020	14,730	14,800	195,200	7,400
2022-10-05	14,780	15,150	14,690	15,030	211,300	7,515
2022-10-04	14,180	14,940	14,180	14,890	242,000	7,445
2022-10-03	14,230	14,230	13,780	13,940	188,700	6,970
2022-09-30	14,240	14,540	14,240	14,350	153,200	7,175
2022-09-29	14,000	14,330	13,900	14,250	142,300	7,125
2022-09-28	14,210	14,300	13,980	14,100	177,300	7,050
2022-09-27	14,020	14,420	14,020	14,320	156,000	7,160
2022-09-26	13,650	13,980	13,630	13,920	148,600	6,960
2022-09-22	14,060	14,110	13,670	13,690	138,000	6,845
2022-09-21	14,110	14,350	14,060	14,060	195,800	7,030
2022-09-20	14,090	14,160	13,940	14,120	166,100	7,060
2022-09-16	13,660	14,110	13,580	13,970	298,400	6,985
2022-09-15	14,010	14,040	13,600	13,710	251,200	6,855
2022-09-14	14,210	14,300	14,050	14,050	237,900	7,025
2022-09-13	14,500	14,640	14,410	14,560	150,000	7,280
2022-09-12	14,360	14,620	14,270	14,500	242,000	7,250
2022-09-09	14,550	14,620	14,280	14,370	217,100	7,185
2022-09-08	14,590	14,770	14,520	14,650	167,400	7,325
2022-09-07	14,240	14,530	14,110	14,480	142,000	7,240
2022-09-06	14,610	14,610	14,220	14,320	156,700	7,160
2022-09-05	14,810	14,850	14,500	14,610	148,800	7,305
2022-09-02	14,780	14,940	14,760	14,850	149,100	7,425
2022-09-01	14,540	14,690	14,490	14,560	149,300	7,280
2022-08-31	14,800	14,850	14,510	14,690	175,900	7,345
2022-08-30	14,880	15,000	14,650	15,000	115,000	7,500
2022-08-29	14,560	14,750	14,400	14,740	151,000	7,370
2022-08-26	14,990	14,990	14,660	14,720	109,600	7,360
2022-08-25	15,210	15,210	14,850	14,890	131,300	7,445
2022-08-24	15,160	15,240	15,070	15,070	120,900	7,535
2022-08-23	15,130	15,250	15,050	15,220	97,500	7,610
2022-08-22	14,860	15,100	14,800	15,080	70,800	7,540
2022-08-19	15,070	15,100	14,920	14,920	84,400	7,460
2022-08-18	15,310	15,420	15,110	15,130	104,800	7,565
2022-08-17	15,370	15,400	15,140	15,400	112,100	7,700
2022-08-16	15,340	15,490	15,120	15,230	169,400	7,615
2022-08-15	14,670	14,990	14,630	14,850	164,700	7,425
2022-08-12	14,620	14,720	14,490	14,510	108,800	7,255
2022-08-10	14,520	14,660	14,470	14,600	71,500	7,300
2022-08-09	14,650	14,750	14,490	14,580	92,100	7,290
2022-08-08	14,560	14,670	14,530	14,580	89,100	7,290
2022-08-05	14,350	14,830	14,340	14,560	159,200	7,280
2022-08-04	14,480	14,560	14,220	14,250	89,600	7,125
2022-08-03	14,360	14,480	14,290	14,340	86,400	7,170
2022-08-02	14,470	14,480	14,250	14,290	106,100	7,145
2022-08-01	14,410	14,540	14,290	14,540	96,600	7,270
2022-07-29	14,500	14,570	14,250	14,310	145,400	7,155
2022-07-28	14,300	14,450	14,120	14,400	151,900	7,200
2022-07-27	14,260	14,380	14,030	14,080	96,500	7,040
2022-07-26	14,090	14,330	14,020	14,280	98,100	7,140
2022-07-25	14,630	14,680	14,240	14,240	183,900	7,120
2022-07-22	14,240	14,690	14,220	14,590	322,700	7,295
2022-07-21	13,840	14,130	13,840	14,080	145,400	7,040
2022-07-20	13,860	13,970	13,780	13,910	158,200	6,955
2022-07-19	14,040	14,040	13,600	13,740	154,100	6,870
2022-07-15	14,130	14,250	13,930	13,960	152,200	6,980
2022-07-14	13,710	14,200	13,660	14,130	298,600	7,065
2022-07-13	14,250	14,290	13,630	13,770	344,400	6,885
2022-07-12	13,840	14,380	13,650	14,090	740,600	7,045
2022-07-11	13,090	13,310	13,000	13,260	144,400	6,630
2022-07-08	13,400	13,410	13,130	13,140	148,300	6,570
2022-07-07	13,250	13,430	13,080	13,370	170,700	6,685
2022-07-06	12,940	13,250	12,940	13,250	271,900	6,625
2022-07-05	13,180	13,180	12,710	12,820	204,000	6,410
2022-07-04	13,000	13,100	12,820	13,050	163,000	6,525
2022-07-01	13,000	13,110	12,680	12,770	177,600	6,385
2022-06-30	12,910	13,130	12,850	13,030	185,800	6,515
2022-06-29	12,900	13,260	12,850	13,180	224,100	6,590
2022-06-28	12,950	13,050	12,740	13,050	189,500	6,525
2022-06-27	12,910	13,140	12,840	13,100	262,700	6,550
2022-06-24	12,620	12,850	12,530	12,810	199,800	6,405
2022-06-23	12,140	12,520	12,130	12,450	236,600	6,225
2022-06-22	11,860	12,260	11,670	12,130	236,600	6,065
2022-06-21	11,800	12,020	11,760	11,760	226,800	5,880
2022-06-20	11,740	11,940	11,720	11,750	205,500	5,875
2022-06-17	11,520	11,730	11,400	11,580	271,200	5,790
2022-06-16	11,510	11,740	11,390	11,450	184,300	5,725
2022-06-15	11,660	11,690	11,410	11,580	202,400	5,790
2022-06-14	11,650	11,900	11,640	11,760	188,500	5,880
2022-06-13	11,820	11,930	11,650	11,840	132,200	5,920
2022-06-10	11,770	11,870	11,550	11,770	179,500	5,885
2022-06-09	11,960	11,990	11,760	11,850	253,000	5,925
2022-06-08	12,010	12,140	11,910	12,010	159,400	6,005
2022-06-07	12,040	12,060	11,900	11,950	137,200	5,975
2022-06-06	12,060	12,180	11,960	12,000	163,000	6,000
2022-06-03	12,400	12,430	12,040	12,090	194,100	6,045
2022-06-02	12,350	12,470	12,160	12,300	264,600	6,150
2022-06-01	12,260	12,750	12,230	12,550	423,600	6,275
2022-05-31	12,030	12,470	11,910	12,200	1,793,000	6,100
2022-05-30	11,760	12,120	11,680	12,120	595,500	6,060
2022-05-27	11,260	11,680	11,250	11,570	1,004,500	5,785
2022-05-26	11,170	11,680	11,090	11,560	618,400	5,780
2022-05-25	11,050	11,200	10,950	11,150	316,900	5,575
2022-05-24	11,300	11,340	10,990	11,150	345,100	5,575
2022-05-23	11,320	11,500	11,270	11,400	389,700	5,700
2022-05-20	11,450	11,490	11,080	11,240	675,500	5,620
2022-05-19	10,850	11,230	10,770	11,210	304,300	5,605
2022-05-18	11,080	11,220	10,930	11,010	253,200	5,505
2022-05-17	11,180	11,400	11,020	11,080	286,700	5,540
2022-05-16	11,590	11,590	11,140	11,150	333,200	5,575
2022-05-13	10,910	11,480	10,850	11,450	616,100	5,725
2022-05-12	11,750	11,780	11,480	11,480	287,100	5,740
2022-05-11	11,810	12,010	11,720	11,950	208,600	5,975
2022-05-10	11,340	11,990	11,340	11,870	342,400	5,935
2022-05-09	11,690	11,690	11,260	11,260	200,600	5,630
2022-05-06	11,980	12,040	11,690	11,790	211,100	5,895
2022-05-02	12,030	12,040	11,710	11,880	239,100	5,940
2022-04-28	11,700	12,100	11,680	12,090	228,100	6,045
2022-04-27	11,680	11,950	11,610	11,790	317,500	5,895
2022-04-26	11,760	11,800	11,460	11,600	222,300	5,800
2022-04-25	11,600	11,850	11,560	11,720	194,100	5,860
2022-04-22	12,150	12,320	11,850	11,850	257,800	5,925
2022-04-21	12,190	12,460	12,160	12,290	277,800	6,145
2022-04-20	11,960	12,240	11,760	12,100	427,400	6,050
2022-04-19	12,460	12,500	11,830	11,880	358,400	5,940
2022-04-18	12,600	12,600	12,200	12,340	174,300	6,170
2022-04-15	12,870	12,980	12,680	12,720	152,500	6,360
2022-04-14	13,030	13,260	12,950	12,980	153,600	6,490
2022-04-13	12,660	13,060	12,540	13,020	358,700	6,510
2022-04-12	12,500	13,200	12,420	12,840	625,500	6,420
2022-04-11	14,050	14,110	13,630	13,680	226,200	6,840
2022-04-08	13,840	14,140	13,780	13,910	234,000	6,955
2022-04-07	14,030	14,070	13,660	13,700	191,900	6,850
2022-04-06	14,500	14,500	14,020	14,030	218,300	7,015
2022-04-05	14,720	14,720	14,300	14,550	261,800	7,275
2022-04-04	14,780	14,890	14,570	14,610	131,800	7,305
2022-04-01	14,740	14,880	14,440	14,710	162,100	7,355
2022-03-31	15,020	15,120	14,750	14,830	181,400	7,415
2022-03-30	15,570	15,570	14,900	15,050	244,500	7,525
2022-03-29	15,520	15,560	15,310	15,490	143,300	7,745
2022-03-28	15,600	15,610	15,220	15,360	131,200	7,680
2022-03-25	15,580	15,730	15,460	15,730	92,300	7,865
2022-03-24	15,690	15,860	15,300	15,490	89,600	7,745
2022-03-23	15,530	15,910	15,390	15,760	198,200	7,880
2022-03-22	15,800	15,840	15,280	15,370	160,900	7,685
2022-03-18	16,010	16,080	15,700	15,720	158,300	7,860
2022-03-17	16,110	16,110	15,820	15,910	215,000	7,955
2022-03-16	15,800	16,020	15,740	15,800	160,200	7,900
2022-03-15	15,560	15,910	15,560	15,750	157,600	7,875
2022-03-14	15,800	15,810	15,370	15,600	141,000	7,800
2022-03-11	16,160	16,340	15,920	15,950	187,600	7,975
2022-03-10	15,490	16,160	15,380	16,130	220,900	8,065
2022-03-09	16,080	16,430	15,830	16,290	152,700	8,145
2022-03-08	16,220	16,610	16,010	16,120	229,500	8,060
2022-03-07	16,040	16,580	15,970	16,460	245,200	8,230
2022-03-04	16,250	16,250	15,730	15,960	173,000	7,980
2022-03-03	16,110	16,470	16,020	16,280	122,100	8,140
2022-03-02	16,020	16,420	16,020	16,260	193,200	8,130
2022-03-01	15,900	16,420	15,890	16,220	154,300	8,110
2022-02-28	15,640	15,890	15,470	15,870	115,700	7,935
2022-02-25	15,950	16,040	15,450	15,670	223,900	7,835
2022-02-24	15,800	16,060	15,780	15,950	189,000	7,975
2022-02-22	15,510	16,030	15,510	15,810	246,500	7,905
2022-02-21	15,020	15,830	15,020	15,760	217,300	7,880
2022-02-18	14,780	15,190	14,770	15,190	166,500	7,595
2022-02-17	14,950	15,050	14,840	14,890	125,800	7,445
2022-02-16	15,320	15,320	14,960	15,140	150,300	7,570
2022-02-15	15,000	15,370	14,810	15,250	258,500	7,625
2022-02-14	14,670	15,030	14,620	14,800	189,500	7,400
2022-02-10	14,380	15,010	14,330	14,970	259,200	7,485
2022-02-09	14,500	14,640	14,370	14,450	137,000	7,225
2022-02-08	14,120	14,480	14,080	14,410	160,200	7,205
2022-02-07	14,200	14,370	14,060	14,100	103,800	7,050
2022-02-04	13,900	14,180	13,900	14,150	133,100	7,075
2022-02-03	14,240	14,260	13,980	14,070	125,900	7,035
2022-02-02	14,320	14,350	14,110	14,280	126,400	7,140
2022-02-01	14,570	14,700	14,320	14,320	99,100	7,160
2022-01-31	14,340	14,500	14,240	14,310	137,400	7,155
2022-01-28	14,420	14,420	14,140	14,270	109,400	7,135
2022-01-27	14,400	14,470	13,920	14,190	204,500	7,095
2022-01-26	14,570	14,690	14,140	14,280	235,000	7,140
2022-01-25	14,790	14,790	14,460	14,670	147,600	7,335
2022-01-24	14,750	14,840	14,470	14,840	136,600	7,420
2022-01-21	14,750	15,020	14,740	14,920	163,800	7,460
2022-01-20	14,850	15,010	14,680	14,780	155,100	7,390
2022-01-19	15,000	15,190	14,700	14,820	194,500	7,410
2022-01-18	15,420	15,510	15,130	15,150	160,100	7,575
2022-01-17	15,570	15,750	15,450	15,600	136,500	7,800
2022-01-14	16,180	16,250	15,670	15,670	177,400	7,835
2022-01-13	15,880	16,530	15,550	16,380	236,800	8,190
2022-01-12	15,000	16,340	14,920	16,070	323,500	8,035
2022-01-11	16,020	16,140	15,650	15,730	252,500	7,865
2022-01-07	16,510	16,620	16,360	16,390	123,100	8,195
2022-01-06	16,570	16,840	16,540	16,700	86,000	8,350
2022-01-05	16,960	17,030	16,730	16,750	116,100	8,375
2022-01-04	17,030	17,180	16,900	17,170	84,200	8,585

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 [2022年度]

3349 (株)コスモス薬品の時系列データ [2022年度]