3349 (株)コスモス薬品の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	16,310	16,385	16,165	16,285	105,800	8,142.50
2023-12-28	16,300	16,450	16,230	16,390	55,400	8,195
2023-12-27	16,300	16,480	16,235	16,480	80,400	8,240
2023-12-26	16,120	16,300	16,065	16,245	55,400	8,122.50
2023-12-25	16,400	16,440	16,155	16,195	53,900	8,097.50
2023-12-22	15,665	16,270	15,665	16,210	122,700	8,105
2023-12-21	15,720	15,815	15,605	15,715	117,900	7,857.50
2023-12-20	15,700	15,835	15,600	15,665	132,300	7,832.50
2023-12-19	15,300	15,570	15,300	15,570	122,500	7,785
2023-12-18	15,435	15,505	15,270	15,440	132,500	7,720
2023-12-15	15,800	16,040	15,325	15,445	360,800	7,722.50
2023-12-14	16,595	16,715	16,330	16,455	184,700	8,227.50
2023-12-13	16,600	16,725	16,435	16,590	183,200	8,295
2023-12-12	17,210	17,250	16,860	17,000	150,100	8,500
2023-12-11	16,620	17,145	16,500	17,120	206,400	8,560
2023-12-08	16,650	17,065	16,600	16,690	288,800	8,345
2023-12-07	16,340	16,590	16,330	16,470	174,900	8,235
2023-12-06	16,175	16,295	16,020	16,295	122,300	8,147.50
2023-12-05	15,925	16,205	15,865	16,155	120,800	8,077.50
2023-12-04	15,705	16,070	15,700	16,065	218,300	8,032.50
2023-12-01	15,775	15,925	15,665	15,815	136,600	7,907.50
2023-11-30	15,595	15,890	15,520	15,650	187,100	7,825
2023-11-29	15,590	15,835	15,415	15,820	497,800	7,910
2023-11-28	15,580	15,700	15,505	15,505	902,000	7,752.50
2023-11-27	15,480	15,665	15,465	15,580	446,800	7,790
2023-11-24	15,475	15,500	15,270	15,480	450,100	7,740
2023-11-22	15,495	15,525	15,185	15,440	270,700	7,720
2023-11-21	15,585	15,585	15,255	15,425	250,600	7,712.50
2023-11-20	15,920	15,920	15,700	15,715	184,200	7,857.50
2023-11-17	15,915	16,050	15,755	15,840	136,700	7,920
2023-11-16	16,000	16,085	15,875	16,060	267,000	8,030
2023-11-15	15,850	16,160	15,615	16,130	288,100	8,065
2023-11-14	15,900	15,910	15,670	15,735	150,700	7,867.50
2023-11-13	15,620	15,815	15,615	15,735	170,800	7,867.50
2023-11-10	15,600	15,615	15,420	15,560	135,500	7,780
2023-11-09	15,550	15,630	15,275	15,550	175,600	7,775
2023-11-08	15,220	15,540	15,180	15,470	201,000	7,735
2023-11-07	15,575	15,575	15,185	15,215	206,400	7,607.50
2023-11-06	15,975	15,995	15,580	15,595	178,400	7,797.50
2023-11-02	15,755	15,805	15,605	15,800	148,700	7,900
2023-11-01	15,645	15,740	15,455	15,640	180,500	7,820
2023-10-31	15,185	15,720	15,105	15,695	197,700	7,847.50
2023-10-30	15,140	15,200	14,970	15,090	133,900	7,545
2023-10-27	15,000	15,235	14,880	15,165	124,000	7,582.50
2023-10-26	14,955	15,135	14,865	15,010	176,800	7,505
2023-10-25	14,900	14,990	14,780	14,815	163,900	7,407.50
2023-10-24	14,715	14,955	14,600	14,895	247,600	7,447.50
2023-10-23	14,205	14,530	14,155	14,450	185,600	7,225
2023-10-20	14,200	14,360	14,120	14,265	158,400	7,132.50
2023-10-19	14,190	14,385	14,115	14,265	167,400	7,132.50
2023-10-18	14,255	14,300	13,860	14,190	246,200	7,095
2023-10-17	14,260	14,445	14,210	14,415	340,100	7,207.50
2023-10-16	13,670	14,160	13,650	14,125	388,100	7,062.50
2023-10-13	14,200	14,205	13,750	13,820	408,100	6,910
2023-10-12	14,400	14,600	14,065	14,200	851,700	7,100
2023-10-11	16,160	16,205	15,480	15,645	221,100	7,822.50
2023-10-10	15,620	15,930	15,550	15,900	228,300	7,950
2023-10-06	15,635	15,850	15,600	15,720	188,300	7,860
2023-10-05	15,335	15,570	15,280	15,530	129,800	7,765
2023-10-04	15,200	15,580	15,100	15,390	252,800	7,695
2023-10-03	15,010	15,220	15,005	15,095	112,200	7,547.50
2023-10-02	15,380	15,440	15,070	15,085	150,900	7,542.50
2023-09-29	15,460	15,525	15,235	15,295	111,400	7,647.50
2023-09-28	15,585	15,585	15,220	15,415	147,300	7,707.50
2023-09-27	15,565	15,840	15,505	15,695	164,600	7,847.50
2023-09-26	15,740	16,085	15,660	15,860	197,400	7,930
2023-09-25	15,030	15,655	15,000	15,640	252,100	7,820
2023-09-22	15,170	15,195	14,905	14,905	188,600	7,452.50
2023-09-21	15,710	15,725	15,210	15,285	183,400	7,642.50
2023-09-20	15,805	15,855	15,700	15,710	111,600	7,855
2023-09-19	15,780	15,910	15,605	15,790	252,800	7,895
2023-09-15	16,595	16,620	16,040	16,110	281,300	8,055
2023-09-14	16,680	16,715	16,545	16,625	216,000	8,312.50
2023-09-13	16,770	16,860	16,510	16,670	238,600	8,335
2023-09-12	16,690	16,885	16,680	16,830	115,000	8,415
2023-09-11	16,955	16,955	16,540	16,745	129,800	8,372.50
2023-09-08	17,010	17,135	16,755	16,800	168,900	8,400
2023-09-07	17,015	17,090	16,915	17,010	152,200	8,505
2023-09-06	16,980	17,005	16,790	16,915	125,800	8,457.50
2023-09-05	17,070	17,145	16,830	16,905	117,100	8,452.50
2023-09-04	17,130	17,300	17,035	17,185	89,600	8,592.50
2023-09-01	17,115	17,235	17,050	17,135	79,300	8,567.50
2023-08-31	16,900	17,120	16,885	17,115	74,700	8,557.50
2023-08-30	16,870	16,980	16,830	16,940	75,000	8,470
2023-08-29	16,925	17,030	16,895	16,935	118,100	8,467.50
2023-08-28	16,990	16,995	16,600	16,865	108,400	8,432.50
2023-08-25	16,860	16,935	16,800	16,865	81,600	8,432.50
2023-08-24	17,000	17,075	16,915	16,980	87,300	8,490
2023-08-23	16,990	17,090	16,905	16,965	68,900	8,482.50
2023-08-22	17,070	17,180	16,955	17,125	100,400	8,562.50
2023-08-21	16,805	17,030	16,790	16,970	58,600	8,485
2023-08-18	16,945	16,945	16,710	16,825	90,500	8,412.50
2023-08-17	17,105	17,135	16,915	17,005	100,600	8,502.50
2023-08-16	16,930	17,115	16,830	17,000	85,300	8,500
2023-08-15	17,175	17,185	17,025	17,050	79,600	8,525
2023-08-14	17,280	17,440	16,985	17,050	172,100	8,525
2023-08-10	17,090	17,100	16,835	17,070	171,800	8,535
2023-08-09	16,620	17,055	16,550	16,875	208,000	8,437.50
2023-08-08	16,340	16,720	16,305	16,680	156,500	8,340
2023-08-07	16,145	16,145	15,970	16,105	91,700	8,052.50
2023-08-04	16,020	16,150	15,985	16,145	82,700	8,072.50
2023-08-03	16,060	16,060	15,770	15,880	114,900	7,940
2023-08-02	16,270	16,375	16,060	16,060	177,500	8,030
2023-08-01	16,530	16,530	16,320	16,485	93,700	8,242.50
2023-07-31	16,455	16,535	16,290	16,430	145,700	8,215
2023-07-28	16,075	16,380	16,055	16,320	193,800	8,160
2023-07-27	16,040	16,205	15,940	16,175	125,500	8,087.50
2023-07-26	15,840	16,110	15,795	16,055	132,100	8,027.50
2023-07-25	15,840	15,900	15,670	15,805	139,300	7,902.50
2023-07-24	15,905	15,950	15,695	15,900	129,100	7,950
2023-07-21	15,625	15,665	15,420	15,665	204,300	7,832.50
2023-07-20	15,890	16,000	15,655	15,710	133,100	7,855
2023-07-19	15,810	15,870	15,655	15,820	253,700	7,910
2023-07-18	15,700	15,845	15,655	15,715	153,800	7,857.50
2023-07-14	15,800	15,870	15,500	15,570	291,600	7,785
2023-07-13	15,995	16,170	15,840	16,035	186,600	8,017.50
2023-07-12	15,920	16,085	15,830	15,840	315,100	7,920
2023-07-11	15,570	16,330	15,375	16,020	822,000	8,010
2023-07-10	14,665	14,940	14,430	14,915	342,400	7,457.50
2023-07-07	14,420	14,665	14,295	14,570	197,900	7,285
2023-07-06	14,410	14,495	14,385	14,435	110,000	7,217.50
2023-07-05	14,390	14,540	14,355	14,500	95,600	7,250
2023-07-04	14,525	14,565	14,395	14,425	114,100	7,212.50
2023-07-03	14,595	14,670	14,555	14,630	124,600	7,315
2023-06-30	14,580	14,640	14,495	14,570	111,600	7,285
2023-06-29	14,725	14,750	14,555	14,655	123,300	7,327.50
2023-06-28	14,345	14,670	14,345	14,655	184,000	7,327.50
2023-06-27	14,455	14,455	14,215	14,285	168,600	7,142.50
2023-06-26	14,280	14,420	14,180	14,375	137,200	7,187.50
2023-06-23	14,195	14,360	14,080	14,260	183,700	7,130
2023-06-22	14,195	14,230	14,065	14,085	112,200	7,042.50
2023-06-21	14,210	14,310	14,090	14,130	207,400	7,065
2023-06-20	13,945	14,110	13,875	14,100	147,400	7,050
2023-06-19	14,025	14,025	13,810	13,865	142,500	6,932.50
2023-06-16	13,800	14,040	13,785	14,025	168,900	7,012.50
2023-06-15	13,985	14,060	13,820	13,830	176,200	6,915
2023-06-14	13,700	13,980	13,650	13,955	145,600	6,977.50
2023-06-13	13,760	13,810	13,680	13,695	135,200	6,847.50
2023-06-12	13,810	13,915	13,685	13,740	96,400	6,870
2023-06-09	13,900	13,970	13,530	13,695	179,000	6,847.50
2023-06-08	13,720	13,960	13,720	13,810	192,300	6,905
2023-06-07	13,715	13,765	13,605	13,665	123,800	6,832.50
2023-06-06	13,735	13,760	13,610	13,690	111,200	6,845
2023-06-05	13,900	13,905	13,740	13,770	148,600	6,885
2023-06-02	13,580	13,830	13,570	13,820	152,200	6,910
2023-06-01	13,350	13,550	13,310	13,540	182,500	6,770
2023-05-31	13,230	13,300	13,060	13,260	220,900	6,630
2023-05-30	13,390	13,480	13,250	13,360	435,800	6,680
2023-05-29	13,730	13,730	13,490	13,490	907,000	6,745
2023-05-26	13,660	13,740	13,590	13,590	514,900	6,795
2023-05-25	13,820	13,970	13,740	13,740	312,300	6,870
2023-05-24	14,000	14,070	13,920	13,920	181,000	6,960
2023-05-23	14,420	14,420	14,120	14,140	195,700	7,070
2023-05-22	14,330	14,420	14,280	14,420	174,900	7,210
2023-05-19	14,160	14,370	14,060	14,330	383,600	7,165
2023-05-18	14,330	14,360	14,160	14,240	262,600	7,120
2023-05-17	14,370	14,390	14,200	14,290	267,600	7,145
2023-05-16	14,510	14,590	14,370	14,470	227,600	7,235
2023-05-15	14,450	14,560	14,400	14,470	293,700	7,235
2023-05-12	14,480	14,520	14,310	14,380	463,500	7,190
2023-05-11	13,840	14,390	13,840	14,370	417,000	7,185
2023-05-10	13,740	13,850	13,680	13,820	157,400	6,910
2023-05-09	13,570	13,720	13,530	13,690	132,900	6,845
2023-05-08	13,700	13,740	13,480	13,570	182,400	6,785
2023-05-02	13,770	13,830	13,630	13,650	356,100	6,825
2023-05-01	13,340	13,700	13,340	13,690	292,000	6,845
2023-04-28	13,200	13,430	13,180	13,380	424,500	6,690
2023-04-27	13,040	13,090	12,960	13,050	191,600	6,525
2023-04-26	13,040	13,170	13,010	13,110	313,800	6,555
2023-04-25	12,900	13,080	12,860	13,040	229,200	6,520
2023-04-24	12,820	12,930	12,820	12,900	171,500	6,450
2023-04-21	12,720	12,840	12,720	12,820	190,000	6,410
2023-04-20	12,680	12,760	12,600	12,660	192,100	6,330
2023-04-19	12,890	12,940	12,650	12,750	193,500	6,375
2023-04-18	12,800	12,990	12,790	12,970	187,400	6,485
2023-04-17	12,770	12,810	12,730	12,760	205,500	6,380
2023-04-14	12,550	12,730	12,540	12,720	199,700	6,360
2023-04-13	12,330	12,540	12,300	12,500	176,500	6,250
2023-04-12	12,280	12,590	12,270	12,400	271,100	6,200
2023-04-11	11,940	12,410	11,880	12,380	484,500	6,190
2023-04-10	11,680	11,890	11,680	11,830	252,100	5,915
2023-04-07	11,690	11,730	11,590	11,600	200,100	5,800
2023-04-06	11,590	11,760	11,520	11,750	179,100	5,875
2023-04-05	11,950	11,950	11,720	11,730	164,300	5,865
2023-04-04	11,870	11,910	11,780	11,910	233,300	5,955
2023-04-03	11,990	12,040	11,920	11,950	133,100	5,975
2023-03-31	11,880	11,960	11,850	11,920	185,300	5,960
2023-03-30	11,990	11,990	11,870	11,900	98,800	5,950
2023-03-29	11,970	12,030	11,840	12,030	114,000	6,015
2023-03-28	11,870	12,030	11,810	11,960	122,100	5,980
2023-03-27	11,830	11,940	11,800	11,880	151,100	5,940
2023-03-24	11,790	11,830	11,730	11,830	119,300	5,915
2023-03-23	11,810	11,840	11,700	11,750	114,100	5,875
2023-03-22	11,850	11,880	11,670	11,790	152,300	5,895
2023-03-20	11,900	11,990	11,810	11,840	160,400	5,920
2023-03-17	11,710	11,870	11,700	11,850	166,400	5,925
2023-03-16	11,460	11,800	11,430	11,730	158,000	5,865
2023-03-15	11,710	11,770	11,500	11,550	167,700	5,775
2023-03-14	11,970	11,970	11,620	11,760	206,200	5,880
2023-03-13	11,810	12,000	11,810	11,990	184,300	5,995
2023-03-10	12,090	12,110	11,870	11,870	231,100	5,935
2023-03-09	12,100	12,240	12,100	12,240	248,000	6,120
2023-03-08	12,190	12,200	12,070	12,120	244,800	6,060
2023-03-07	12,310	12,340	12,220	12,310	79,300	6,155
2023-03-06	12,270	12,340	12,230	12,340	143,300	6,170
2023-03-03	11,990	12,190	11,980	12,180	169,300	6,090
2023-03-02	12,020	12,180	11,990	11,990	116,500	5,995
2023-03-01	12,410	12,480	12,120	12,160	192,400	6,080
2023-02-28	12,350	12,500	12,290	12,480	135,200	6,240
2023-02-27	12,340	12,390	12,240	12,380	113,300	6,190
2023-02-24	12,130	12,440	12,120	12,390	175,700	6,195
2023-02-22	12,470	12,500	12,190	12,210	140,000	6,105
2023-02-21	12,600	12,620	12,400	12,480	123,500	6,240
2023-02-20	12,570	12,660	12,570	12,630	92,700	6,315
2023-02-17	12,540	12,620	12,480	12,580	104,500	6,290
2023-02-16	12,640	12,690	12,540	12,580	115,700	6,290
2023-02-15	12,660	12,700	12,420	12,550	148,800	6,275
2023-02-14	12,480	12,710	12,450	12,660	176,600	6,330
2023-02-13	12,440	12,490	12,350	12,390	133,900	6,195
2023-02-10	12,400	12,460	12,180	12,330	278,800	6,165
2023-02-09	12,760	12,760	12,340	12,340	407,100	6,170
2023-02-08	12,970	13,030	12,930	12,960	171,200	6,480
2023-02-07	12,800	12,910	12,730	12,890	190,500	6,445
2023-02-06	12,560	12,740	12,540	12,680	130,200	6,340
2023-02-03	12,610	12,640	12,480	12,580	144,400	6,290
2023-02-02	12,810	12,820	12,620	12,670	108,200	6,335
2023-02-01	12,680	12,850	12,670	12,750	164,300	6,375
2023-01-31	12,680	12,780	12,650	12,680	149,600	6,340
2023-01-30	12,620	12,830	12,420	12,790	719,500	6,395
2023-01-27	12,550	12,580	12,420	12,530	246,100	6,265
2023-01-26	12,810	12,820	12,620	12,620	139,400	6,310
2023-01-25	12,740	12,800	12,660	12,780	151,900	6,390
2023-01-24	13,030	13,060	12,760	12,820	216,000	6,410
2023-01-23	13,160	13,170	12,950	13,000	202,700	6,500
2023-01-20	12,840	13,200	12,830	12,940	240,600	6,470
2023-01-19	12,740	12,990	12,560	12,950	284,800	6,475
2023-01-18	12,490	12,730	12,430	12,600	389,400	6,300
2023-01-17	12,970	12,970	12,350	12,370	492,400	6,185
2023-01-16	13,390	13,390	12,860	13,030	441,600	6,515
2023-01-13	13,410	13,710	13,400	13,690	329,300	6,845
2023-01-12	13,380	13,520	13,240	13,520	230,800	6,760
2023-01-11	13,510	13,590	13,370	13,410	176,900	6,705
2023-01-10	13,440	13,530	13,200	13,380	194,400	6,690
2023-01-06	13,260	13,360	13,190	13,330	124,900	6,665
2023-01-05	13,170	13,380	13,020	13,340	147,000	6,670
2023-01-04	13,180	13,380	13,090	13,260	163,100	6,630

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

2025年01月
日	月	火	水	木	金	土
« 12月30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 [2023年度]

3349 (株)コスモス薬品の時系列データ [2023年度]