3386 コスモ・バイオ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,170 | 1,170 | 1,157 | 1,157 | 12,200 | 1,157 |
| 2024-12-05 | 1,164 | 1,168 | 1,160 | 1,167 | 3,400 | 1,167 |
| 2024-12-04 | 1,171 | 1,171 | 1,156 | 1,165 | 7,400 | 1,165 |
| 2024-12-03 | 1,172 | 1,175 | 1,160 | 1,171 | 5,400 | 1,171 |
| 2024-12-02 | 1,175 | 1,175 | 1,159 | 1,163 | 11,200 | 1,163 |
| 2024-11-29 | 1,173 | 1,175 | 1,162 | 1,167 | 14,900 | 1,167 |
| 2024-11-28 | 1,163 | 1,177 | 1,163 | 1,170 | 2,400 | 1,170 |
| 2024-11-27 | 1,161 | 1,176 | 1,161 | 1,167 | 1,400 | 1,167 |
| 2024-11-26 | 1,185 | 1,185 | 1,165 | 1,171 | 4,400 | 1,171 |
| 2024-11-25 | 1,171 | 1,182 | 1,167 | 1,167 | 3,500 | 1,167 |
| 2024-11-22 | 1,175 | 1,177 | 1,170 | 1,171 | 1,600 | 1,171 |
| 2024-11-21 | 1,185 | 1,185 | 1,173 | 1,175 | 900 | 1,175 |
| 2024-11-20 | 1,166 | 1,185 | 1,159 | 1,182 | 5,500 | 1,182 |
| 2024-11-19 | 1,165 | 1,170 | 1,162 | 1,164 | 2,200 | 1,164 |
| 2024-11-18 | 1,168 | 1,170 | 1,166 | 1,166 | 2,800 | 1,166 |
| 2024-11-15 | 1,161 | 1,173 | 1,156 | 1,166 | 3,100 | 1,166 |
| 2024-11-14 | 1,163 | 1,163 | 1,147 | 1,147 | 1,800 | 1,147 |
| 2024-11-13 | 1,166 | 1,166 | 1,145 | 1,145 | 1,900 | 1,145 |
| 2024-11-12 | 1,172 | 1,172 | 1,158 | 1,165 | 2,600 | 1,165 |
| 2024-11-11 | 1,186 | 1,186 | 1,157 | 1,159 | 2,800 | 1,159 |
| 2024-11-08 | 1,189 | 1,189 | 1,149 | 1,162 | 3,900 | 1,162 |
| 2024-11-07 | 1,154 | 1,183 | 1,147 | 1,176 | 5,200 | 1,176 |
| 2024-11-06 | 1,152 | 1,152 | 1,145 | 1,147 | 1,900 | 1,147 |
| 2024-11-05 | 1,152 | 1,152 | 1,152 | 1,152 | 400 | 1,152 |
| 2024-11-01 | 1,155 | 1,160 | 1,143 | 1,152 | 2,700 | 1,152 |
| 2024-10-31 | 1,154 | 1,159 | 1,154 | 1,159 | 1,700 | 1,159 |
| 2024-10-30 | 1,149 | 1,156 | 1,149 | 1,155 | 1,400 | 1,155 |
| 2024-10-29 | 1,148 | 1,151 | 1,141 | 1,147 | 2,100 | 1,147 |
| 2024-10-28 | 1,144 | 1,148 | 1,128 | 1,148 | 2,700 | 1,148 |
| 2024-10-25 | 1,152 | 1,152 | 1,122 | 1,134 | 13,300 | 1,134 |
| 2024-10-24 | 1,154 | 1,158 | 1,151 | 1,152 | 2,500 | 1,152 |
| 2024-10-23 | 1,163 | 1,163 | 1,154 | 1,154 | 4,500 | 1,154 |
| 2024-10-22 | 1,170 | 1,170 | 1,163 | 1,163 | 2,600 | 1,163 |
| 2024-10-21 | 1,182 | 1,183 | 1,166 | 1,166 | 6,300 | 1,166 |
| 2024-10-18 | 1,200 | 1,200 | 1,182 | 1,188 | 4,700 | 1,188 |
| 2024-10-17 | 1,225 | 1,225 | 1,206 | 1,213 | 28,800 | 1,213 |
| 2024-10-16 | 1,194 | 1,229 | 1,194 | 1,225 | 24,000 | 1,225 |
| 2024-10-15 | 1,151 | 1,191 | 1,151 | 1,190 | 19,300 | 1,190 |
| 2024-10-11 | 1,153 | 1,153 | 1,149 | 1,151 | 1,700 | 1,151 |
| 2024-10-10 | 1,157 | 1,160 | 1,152 | 1,152 | 1,600 | 1,152 |
| 2024-10-09 | 1,169 | 1,169 | 1,155 | 1,155 | 7,400 | 1,155 |
| 2024-10-08 | 1,176 | 1,176 | 1,164 | 1,164 | 14,700 | 1,164 |
| 2024-10-07 | 1,175 | 1,175 | 1,143 | 1,164 | 21,800 | 1,164 |
| 2024-10-04 | 1,143 | 1,159 | 1,134 | 1,159 | 17,300 | 1,159 |
| 2024-10-03 | 1,137 | 1,140 | 1,127 | 1,140 | 4,600 | 1,140 |
| 2024-10-02 | 1,121 | 1,132 | 1,119 | 1,132 | 6,000 | 1,132 |
| 2024-10-01 | 1,127 | 1,128 | 1,115 | 1,120 | 7,900 | 1,120 |
| 2024-09-30 | 1,115 | 1,120 | 1,106 | 1,112 | 6,700 | 1,112 |
| 2024-09-27 | 1,114 | 1,117 | 1,102 | 1,105 | 3,000 | 1,105 |
| 2024-09-26 | 1,115 | 1,117 | 1,104 | 1,114 | 5,100 | 1,114 |
| 2024-09-25 | 1,115 | 1,115 | 1,102 | 1,115 | 3,600 | 1,115 |
| 2024-09-24 | 1,116 | 1,116 | 1,103 | 1,115 | 2,800 | 1,115 |
| 2024-09-20 | 1,100 | 1,116 | 1,100 | 1,116 | 6,100 | 1,116 |
| 2024-09-19 | 1,098 | 1,105 | 1,087 | 1,097 | 9,700 | 1,097 |
| 2024-09-18 | 1,085 | 1,103 | 1,085 | 1,098 | 2,000 | 1,098 |
| 2024-09-17 | 1,094 | 1,096 | 1,085 | 1,085 | 4,400 | 1,085 |
| 2024-09-13 | 1,098 | 1,098 | 1,080 | 1,086 | 3,500 | 1,086 |
| 2024-09-12 | 1,105 | 1,106 | 1,088 | 1,098 | 1,200 | 1,098 |
| 2024-09-11 | 1,104 | 1,104 | 1,087 | 1,088 | 4,800 | 1,088 |
| 2024-09-10 | 1,116 | 1,120 | 1,102 | 1,102 | 6,000 | 1,102 |
| 2024-09-09 | 1,112 | 1,121 | 1,091 | 1,115 | 5,700 | 1,115 |
| 2024-09-06 | 1,125 | 1,144 | 1,113 | 1,133 | 24,700 | 1,133 |
| 2024-09-05 | 1,095 | 1,115 | 1,095 | 1,113 | 11,800 | 1,113 |
| 2024-09-04 | 1,115 | 1,115 | 1,082 | 1,095 | 14,400 | 1,095 |
| 2024-09-03 | 1,104 | 1,120 | 1,096 | 1,120 | 9,900 | 1,120 |
| 2024-09-02 | 1,117 | 1,117 | 1,090 | 1,093 | 6,900 | 1,093 |
| 2024-08-30 | 1,115 | 1,122 | 1,095 | 1,100 | 9,600 | 1,100 |
| 2024-08-29 | 1,074 | 1,120 | 1,072 | 1,115 | 24,600 | 1,115 |
| 2024-08-28 | 1,077 | 1,077 | 1,067 | 1,070 | 5,300 | 1,070 |
| 2024-08-27 | 1,065 | 1,075 | 1,065 | 1,075 | 6,300 | 1,075 |
| 2024-08-26 | 1,057 | 1,067 | 1,056 | 1,064 | 5,300 | 1,064 |
| 2024-08-23 | 1,058 | 1,060 | 1,051 | 1,057 | 4,000 | 1,057 |
| 2024-08-22 | 1,059 | 1,060 | 1,054 | 1,057 | 3,200 | 1,057 |
| 2024-08-21 | 1,061 | 1,061 | 1,055 | 1,058 | 1,800 | 1,058 |
| 2024-08-20 | 1,060 | 1,065 | 1,056 | 1,061 | 4,600 | 1,061 |
| 2024-08-19 | 1,058 | 1,069 | 1,055 | 1,059 | 5,800 | 1,059 |
| 2024-08-16 | 1,068 | 1,068 | 1,054 | 1,058 | 5,300 | 1,058 |
| 2024-08-15 | 1,060 | 1,070 | 1,050 | 1,062 | 6,500 | 1,062 |
| 2024-08-14 | 1,047 | 1,071 | 1,047 | 1,060 | 19,100 | 1,060 |
| 2024-08-13 | 1,037 | 1,055 | 1,037 | 1,046 | 21,900 | 1,046 |
| 2024-08-09 | 1,027 | 1,032 | 1,019 | 1,019 | 11,400 | 1,019 |
| 2024-08-08 | 1,024 | 1,029 | 1,010 | 1,024 | 7,000 | 1,024 |
| 2024-08-07 | 967 | 1,016 | 961 | 1,010 | 26,100 | 1,010 |
| 2024-08-06 | 960 | 1,004 | 960 | 986 | 34,300 | 986 |
| 2024-08-05 | 994 | 1,000 | 888 | 888 | 22,800 | 888 |
| 2024-08-02 | 1,013 | 1,019 | 990 | 998 | 11,200 | 998 |
| 2024-08-01 | 1,040 | 1,040 | 1,020 | 1,020 | 7,500 | 1,020 |
| 2024-07-31 | 1,030 | 1,036 | 1,028 | 1,036 | 2,800 | 1,036 |
| 2024-07-30 | 1,026 | 1,036 | 1,025 | 1,030 | 5,400 | 1,030 |
| 2024-07-29 | 1,031 | 1,038 | 1,028 | 1,035 | 3,600 | 1,035 |
| 2024-07-26 | 1,027 | 1,033 | 1,026 | 1,031 | 1,900 | 1,031 |
| 2024-07-25 | 1,024 | 1,040 | 1,024 | 1,027 | 5,400 | 1,027 |
| 2024-07-24 | 1,028 | 1,032 | 1,022 | 1,031 | 4,300 | 1,031 |
| 2024-07-23 | 1,022 | 1,039 | 1,022 | 1,028 | 4,400 | 1,028 |
| 2024-07-22 | 1,041 | 1,043 | 1,039 | 1,040 | 2,100 | 1,040 |
| 2024-07-19 | 1,031 | 1,040 | 1,031 | 1,040 | 2,800 | 1,040 |
| 2024-07-18 | 1,040 | 1,046 | 1,039 | 1,039 | 1,700 | 1,039 |
| 2024-07-17 | 1,045 | 1,048 | 1,012 | 1,043 | 7,400 | 1,043 |
| 2024-07-16 | 1,037 | 1,046 | 1,032 | 1,046 | 2,600 | 1,046 |
| 2024-07-12 | 1,041 | 1,044 | 1,037 | 1,037 | 1,900 | 1,037 |
| 2024-07-11 | 1,040 | 1,042 | 1,034 | 1,034 | 2,100 | 1,034 |
| 2024-07-10 | 1,039 | 1,045 | 1,038 | 1,040 | 1,500 | 1,040 |
| 2024-07-09 | 1,040 | 1,043 | 1,033 | 1,042 | 1,800 | 1,042 |
| 2024-07-08 | 1,037 | 1,044 | 1,035 | 1,041 | 1,300 | 1,041 |
| 2024-07-05 | 1,040 | 1,045 | 1,039 | 1,039 | 1,600 | 1,039 |
| 2024-07-04 | 1,045 | 1,045 | 1,036 | 1,043 | 3,100 | 1,043 |
| 2024-07-03 | 1,042 | 1,050 | 1,025 | 1,046 | 2,500 | 1,046 |
| 2024-07-02 | 1,043 | 1,048 | 1,042 | 1,043 | 1,200 | 1,043 |
| 2024-07-01 | 1,046 | 1,049 | 1,037 | 1,043 | 3,900 | 1,043 |
| 2024-06-28 | 1,053 | 1,053 | 1,035 | 1,044 | 4,900 | 1,044 |
| 2024-06-27 | 1,050 | 1,058 | 1,020 | 1,044 | 104,800 | 1,044 |
| 2024-06-26 | 1,038 | 1,040 | 1,025 | 1,039 | 5,100 | 1,039 |
| 2024-06-25 | 1,030 | 1,040 | 1,023 | 1,039 | 9,200 | 1,039 |
| 2024-06-24 | 1,019 | 1,023 | 1,016 | 1,022 | 3,200 | 1,022 |
| 2024-06-21 | 1,016 | 1,024 | 1,015 | 1,024 | 1,000 | 1,024 |
| 2024-06-20 | 1,023 | 1,026 | 973 | 1,018 | 8,100 | 1,018 |
| 2024-06-19 | 1,021 | 1,034 | 1,021 | 1,027 | 2,300 | 1,027 |
| 2024-06-18 | 1,022 | 1,040 | 1,021 | 1,021 | 7,900 | 1,021 |
| 2024-06-17 | 1,018 | 1,028 | 1,018 | 1,026 | 2,900 | 1,026 |
| 2024-06-14 | 1,019 | 1,024 | 1,015 | 1,019 | 3,600 | 1,019 |
| 2024-06-13 | 1,021 | 1,028 | 1,020 | 1,024 | 2,600 | 1,024 |
| 2024-06-12 | 1,025 | 1,036 | 1,018 | 1,021 | 5,200 | 1,021 |
| 2024-06-11 | 1,038 | 1,040 | 1,024 | 1,024 | 2,900 | 1,024 |
| 2024-06-10 | 1,035 | 1,038 | 1,022 | 1,029 | 4,600 | 1,029 |
| 2024-06-07 | 1,049 | 1,050 | 1,018 | 1,034 | 75,900 | 1,034 |
| 2024-06-06 | 1,012 | 1,012 | 1,005 | 1,006 | 2,700 | 1,006 |
| 2024-06-05 | 1,003 | 1,010 | 1,003 | 1,006 | 1,700 | 1,006 |
| 2024-06-04 | 1,010 | 1,012 | 1,003 | 1,007 | 1,900 | 1,007 |
| 2024-06-03 | 1,012 | 1,015 | 1,007 | 1,007 | 6,700 | 1,007 |
| 2024-05-31 | 997 | 1,007 | 997 | 1,006 | 6,900 | 1,006 |
| 2024-05-30 | 990 | 999 | 988 | 995 | 3,700 | 995 |
| 2024-05-29 | 999 | 999 | 982 | 997 | 5,700 | 997 |
| 2024-05-28 | 993 | 998 | 993 | 996 | 1,900 | 996 |
| 2024-05-27 | 985 | 993 | 985 | 993 | 1,400 | 993 |
| 2024-05-24 | 985 | 989 | 983 | 987 | 4,100 | 987 |
| 2024-05-23 | 979 | 985 | 979 | 981 | 1,200 | 981 |
| 2024-05-22 | 973 | 975 | 966 | 975 | 3,800 | 975 |
| 2024-05-21 | 975 | 975 | 970 | 973 | 5,700 | 973 |
| 2024-05-20 | 972 | 985 | 972 | 975 | 7,100 | 975 |
| 2024-05-17 | 983 | 985 | 982 | 982 | 1,400 | 982 |
| 2024-05-16 | 985 | 987 | 980 | 986 | 5,100 | 986 |
| 2024-05-15 | 984 | 986 | 983 | 983 | 900 | 983 |
| 2024-05-14 | 995 | 1,000 | 981 | 983 | 5,500 | 983 |
| 2024-05-13 | 987 | 998 | 981 | 995 | 5,600 | 995 |
| 2024-05-10 | 991 | 1,006 | 982 | 987 | 21,800 | 987 |
| 2024-05-09 | 1,013 | 1,014 | 1,000 | 1,007 | 4,300 | 1,007 |
| 2024-05-08 | 1,012 | 1,013 | 1,002 | 1,002 | 2,400 | 1,002 |
| 2024-05-07 | 1,008 | 1,008 | 1,004 | 1,004 | 400 | 1,004 |
| 2024-05-02 | 1,008 | 1,008 | 1,002 | 1,007 | 2,100 | 1,007 |
| 2024-05-01 | 1,007 | 1,012 | 1,001 | 1,003 | 3,800 | 1,003 |
| 2024-04-30 | 1,000 | 1,005 | 995 | 1,001 | 8,700 | 1,001 |
| 2024-04-26 | 991 | 992 | 985 | 986 | 5,300 | 986 |
| 2024-04-25 | 990 | 991 | 985 | 991 | 3,700 | 991 |
| 2024-04-24 | 995 | 995 | 990 | 995 | 600 | 995 |
| 2024-04-23 | 988 | 997 | 985 | 992 | 1,300 | 992 |
| 2024-04-22 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2024-04-19 | 993 | 998 | 988 | 998 | 2,500 | 998 |
| 2024-04-18 | 995 | 999 | 994 | 998 | 2,000 | 998 |
| 2024-04-17 | 997 | 1,002 | 988 | 990 | 2,700 | 990 |
| 2024-04-16 | 997 | 1,004 | 996 | 996 | 3,500 | 996 |
| 2024-04-15 | 1,003 | 1,007 | 1,000 | 1,007 | 5,900 | 1,007 |
| 2024-04-12 | 1,003 | 1,009 | 1,003 | 1,003 | 1,600 | 1,003 |
| 2024-04-11 | 1,002 | 1,008 | 1,002 | 1,002 | 1,600 | 1,002 |
| 2024-04-10 | 1,005 | 1,006 | 1,002 | 1,002 | 2,100 | 1,002 |
| 2024-04-09 | 1,006 | 1,007 | 1,004 | 1,004 | 3,800 | 1,004 |
| 2024-04-08 | 1,006 | 1,010 | 1,006 | 1,006 | 1,900 | 1,006 |
| 2024-04-05 | 1,012 | 1,016 | 1,006 | 1,007 | 2,700 | 1,007 |
| 2024-04-04 | 1,013 | 1,018 | 1,010 | 1,012 | 2,500 | 1,012 |
| 2024-04-03 | 1,020 | 1,020 | 1,015 | 1,018 | 4,200 | 1,018 |
| 2024-04-02 | 1,010 | 1,019 | 1,009 | 1,015 | 3,300 | 1,015 |
| 2024-04-01 | 1,022 | 1,027 | 1,012 | 1,016 | 6,300 | 1,016 |
| 2024-03-29 | 1,019 | 1,032 | 1,018 | 1,020 | 5,800 | 1,020 |
| 2024-03-28 | 1,036 | 1,039 | 1,018 | 1,018 | 7,000 | 1,018 |
| 2024-03-27 | 1,026 | 1,037 | 1,026 | 1,036 | 4,600 | 1,036 |
| 2024-03-26 | 1,028 | 1,049 | 1,025 | 1,025 | 9,000 | 1,025 |
| 2024-03-25 | 1,011 | 1,034 | 1,011 | 1,028 | 10,300 | 1,028 |
| 2024-03-22 | 990 | 1,067 | 989 | 1,011 | 118,500 | 1,011 |
| 2024-03-21 | 984 | 986 | 973 | 980 | 5,000 | 980 |
| 2024-03-19 | 983 | 988 | 975 | 983 | 5,800 | 983 |
| 2024-03-18 | 979 | 984 | 975 | 978 | 2,500 | 978 |
| 2024-03-15 | 984 | 985 | 977 | 984 | 3,300 | 984 |
| 2024-03-14 | 976 | 983 | 976 | 976 | 1,000 | 976 |
| 2024-03-13 | 977 | 977 | 975 | 975 | 1,900 | 975 |
| 2024-03-12 | 972 | 983 | 972 | 977 | 3,300 | 977 |
| 2024-03-11 | 979 | 983 | 972 | 978 | 6,800 | 978 |
| 2024-03-08 | 982 | 985 | 981 | 981 | 1,300 | 981 |
| 2024-03-07 | 982 | 987 | 981 | 982 | 3,400 | 982 |
| 2024-03-06 | 978 | 984 | 972 | 976 | 2,800 | 976 |
| 2024-03-05 | 976 | 982 | 976 | 976 | 2,000 | 976 |
| 2024-03-04 | 986 | 986 | 980 | 984 | 7,600 | 984 |
| 2024-03-01 | 982 | 983 | 978 | 981 | 8,400 | 981 |
| 2024-02-29 | 973 | 979 | 972 | 973 | 1,700 | 973 |
| 2024-02-28 | 979 | 985 | 973 | 973 | 2,600 | 973 |
| 2024-02-27 | 979 | 982 | 973 | 973 | 4,200 | 973 |
| 2024-02-26 | 970 | 977 | 969 | 977 | 5,500 | 977 |
| 2024-02-22 | 967 | 970 | 964 | 970 | 5,800 | 970 |
| 2024-02-21 | 959 | 972 | 959 | 966 | 12,400 | 966 |
| 2024-02-20 | 958 | 960 | 958 | 960 | 2,500 | 960 |
| 2024-02-19 | 954 | 958 | 952 | 958 | 1,600 | 958 |
| 2024-02-16 | 948 | 956 | 947 | 949 | 3,000 | 949 |
| 2024-02-15 | 980 | 982 | 940 | 947 | 22,200 | 947 |
| 2024-02-14 | 981 | 985 | 980 | 980 | 3,200 | 980 |
| 2024-02-13 | 985 | 990 | 981 | 981 | 8,300 | 981 |
| 2024-02-09 | 991 | 995 | 987 | 987 | 5,900 | 987 |
| 2024-02-08 | 993 | 995 | 991 | 995 | 2,800 | 995 |
| 2024-02-07 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 2024-02-06 | 991 | 996 | 991 | 992 | 3,400 | 992 |
| 2024-02-05 | 993 | 996 | 992 | 993 | 1,300 | 993 |
| 2024-02-02 | 995 | 997 | 993 | 997 | 1,600 | 997 |
| 2024-02-01 | 1,008 | 1,008 | 993 | 995 | 3,500 | 995 |
| 2024-01-31 | 999 | 1,000 | 997 | 999 | 2,600 | 999 |
| 2024-01-30 | 1,000 | 1,003 | 998 | 1,002 | 2,400 | 1,002 |
| 2024-01-29 | 1,000 | 1,002 | 996 | 1,000 | 4,200 | 1,000 |
| 2024-01-26 | 989 | 993 | 987 | 991 | 3,900 | 991 |
| 2024-01-25 | 986 | 993 | 986 | 991 | 2,000 | 991 |
| 2024-01-24 | 991 | 993 | 990 | 990 | 4,100 | 990 |
| 2024-01-23 | 993 | 998 | 989 | 991 | 3,900 | 991 |
| 2024-01-22 | 1,009 | 1,009 | 992 | 996 | 3,100 | 996 |
| 2024-01-19 | 1,005 | 1,009 | 998 | 1,001 | 8,600 | 1,001 |
| 2024-01-18 | 1,010 | 1,012 | 1,005 | 1,005 | 2,400 | 1,005 |
| 2024-01-17 | 1,005 | 1,017 | 1,004 | 1,013 | 4,800 | 1,013 |
| 2024-01-16 | 1,003 | 1,009 | 1,003 | 1,004 | 2,400 | 1,004 |
| 2024-01-15 | 1,006 | 1,018 | 1,002 | 1,002 | 6,800 | 1,002 |
| 2024-01-12 | 1,030 | 1,072 | 1,003 | 1,006 | 106,600 | 1,006 |
| 2024-01-11 | 983 | 992 | 983 | 992 | 4,100 | 992 |
| 2024-01-10 | 982 | 988 | 982 | 987 | 1,100 | 987 |
| 2024-01-09 | 982 | 989 | 982 | 986 | 1,300 | 986 |
| 2024-01-05 | 980 | 991 | 977 | 977 | 4,400 | 977 |
| 2024-01-04 | 989 | 993 | 984 | 984 | 15,500 | 984 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株
