3386 コスモ・バイオ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 453,000 | 456,000 | 443,000 | 450,000 | 658 | 2,250 |
| 2005-12-29 | 438,000 | 468,000 | 431,000 | 440,000 | 1,518 | 2,200 |
| 2005-12-28 | 417,000 | 425,000 | 405,000 | 423,000 | 566 | 2,115 |
| 2005-12-27 | 423,000 | 425,000 | 414,000 | 418,000 | 251 | 2,090 |
| 2005-12-26 | 414,000 | 421,000 | 414,000 | 421,000 | 175 | 2,105 |
| 2005-12-22 | 426,000 | 427,000 | 411,000 | 414,000 | 240 | 2,070 |
| 2005-12-21 | 450,000 | 457,000 | 422,000 | 425,000 | 940 | 2,125 |
| 2005-12-20 | 429,000 | 451,000 | 429,000 | 450,000 | 1,651 | 2,250 |
| 2005-12-19 | 410,000 | 427,000 | 410,000 | 423,000 | 1,026 | 2,115 |
| 2005-12-16 | 396,000 | 415,000 | 396,000 | 403,000 | 683 | 2,015 |
| 2005-12-15 | 395,000 | 402,000 | 392,000 | 397,000 | 428 | 1,985 |
| 2005-12-14 | 399,000 | 404,000 | 389,000 | 394,000 | 387 | 1,970 |
| 2005-12-13 | 383,000 | 403,000 | 383,000 | 395,000 | 1,031 | 1,975 |
| 2005-12-12 | 383,000 | 384,000 | 376,000 | 380,000 | 210 | 1,900 |
| 2005-12-09 | 375,000 | 384,000 | 373,000 | 378,000 | 163 | 1,890 |
| 2005-12-08 | 377,000 | 379,000 | 374,000 | 375,000 | 136 | 1,875 |
| 2005-12-07 | 377,000 | 382,000 | 376,000 | 377,000 | 153 | 1,885 |
| 2005-12-06 | 379,000 | 380,000 | 375,000 | 378,000 | 203 | 1,890 |
| 2005-12-05 | 381,000 | 383,000 | 378,000 | 380,000 | 228 | 1,900 |
| 2005-12-02 | 383,000 | 385,000 | 381,000 | 381,000 | 246 | 1,905 |
| 2005-12-01 | 382,000 | 392,000 | 380,000 | 383,000 | 201 | 1,915 |
| 2005-11-30 | 381,000 | 389,000 | 377,000 | 382,000 | 135 | 1,910 |
| 2005-11-29 | 382,000 | 383,000 | 377,000 | 383,000 | 214 | 1,915 |
| 2005-11-28 | 389,000 | 390,000 | 381,000 | 382,000 | 202 | 1,910 |
| 2005-11-25 | 392,000 | 393,000 | 387,000 | 390,000 | 232 | 1,950 |
| 2005-11-24 | 399,000 | 408,000 | 391,000 | 392,000 | 518 | 1,960 |
| 2005-11-22 | 386,000 | 395,000 | 385,000 | 394,000 | 257 | 1,970 |
| 2005-11-21 | 384,000 | 390,000 | 383,000 | 385,000 | 233 | 1,925 |
| 2005-11-18 | 388,000 | 391,000 | 380,000 | 388,000 | 318 | 1,940 |
| 2005-11-17 | 376,000 | 410,000 | 376,000 | 392,000 | 831 | 1,960 |
| 2005-11-16 | 387,000 | 388,000 | 372,000 | 375,000 | 507 | 1,875 |
| 2005-11-15 | 401,000 | 403,000 | 389,000 | 391,000 | 401 | 1,955 |
| 2005-11-14 | 406,000 | 417,000 | 400,000 | 402,000 | 796 | 2,010 |
| 2005-11-11 | 427,000 | 428,000 | 398,000 | 407,000 | 2,290 | 2,035 |
| 2005-11-10 | 394,000 | 471,000 | 394,000 | 420,000 | 8,168 | 2,100 |
| 2005-11-09 | 399,000 | 408,000 | 382,000 | 392,000 | 3,492 | 1,960 |
| 2005-11-08 | 367,000 | 370,000 | 365,000 | 367,000 | 127 | 1,835 |
| 2005-11-07 | 364,000 | 369,000 | 363,000 | 368,000 | 159 | 1,840 |
| 2005-11-04 | 369,000 | 370,000 | 364,000 | 364,000 | 208 | 1,820 |
| 2005-11-02 | 371,000 | 372,000 | 363,000 | 370,000 | 284 | 1,850 |
| 2005-11-01 | 365,000 | 381,000 | 362,000 | 372,000 | 417 | 1,860 |
| 2005-10-31 | 372,000 | 377,000 | 364,000 | 365,000 | 314 | 1,825 |
| 2005-10-28 | 378,000 | 378,000 | 369,000 | 372,000 | 209 | 1,860 |
| 2005-10-27 | 386,000 | 388,000 | 375,000 | 378,000 | 554 | 1,890 |
| 2005-10-26 | 373,000 | 384,000 | 367,000 | 379,000 | 634 | 1,895 |
| 2005-10-25 | 353,000 | 393,000 | 353,000 | 370,000 | 2,400 | 1,850 |
| 2005-10-24 | 365,000 | 366,000 | 349,000 | 353,000 | 695 | 1,765 |
| 2005-10-21 | 380,000 | 381,000 | 365,000 | 369,000 | 563 | 1,845 |
| 2005-10-20 | 388,000 | 388,000 | 374,000 | 380,000 | 547 | 1,900 |
| 2005-10-19 | 390,000 | 394,000 | 383,000 | 385,000 | 326 | 1,925 |
| 2005-10-18 | 394,000 | 408,000 | 386,000 | 390,000 | 672 | 1,950 |
| 2005-10-17 | 386,000 | 396,000 | 383,000 | 394,000 | 547 | 1,970 |
| 2005-10-14 | 394,000 | 400,000 | 377,000 | 385,000 | 820 | 1,925 |
| 2005-10-13 | 398,000 | 402,000 | 391,000 | 395,000 | 466 | 1,975 |
| 2005-10-12 | 414,000 | 419,000 | 401,000 | 402,000 | 598 | 2,010 |
| 2005-10-11 | 411,000 | 424,000 | 411,000 | 412,000 | 524 | 2,060 |
| 2005-10-07 | 412,000 | 433,000 | 404,000 | 411,000 | 1,720 | 2,055 |
| 2005-10-06 | 397,000 | 418,000 | 383,000 | 407,000 | 2,003 | 2,035 |
| 2005-10-05 | 424,000 | 425,000 | 401,000 | 402,000 | 1,572 | 2,010 |
| 2005-10-04 | 457,000 | 460,000 | 430,000 | 430,000 | 1,227 | 2,150 |
| 2005-10-03 | 445,000 | 464,000 | 434,000 | 450,000 | 2,343 | 2,250 |
| 2005-09-30 | 470,000 | 495,000 | 437,000 | 440,000 | 3,714 | 2,200 |
| 2005-09-29 | 564,000 | 573,000 | 450,000 | 460,000 | 11,177 | 2,300 |
| 2005-09-28 | 424,000 | 550,000 | 424,000 | 538,000 | 15,240 | 2,690 |
| 2005-09-27 | 485,000 | 549,000 | 395,000 | 406,000 | 20,569 | 2,030 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株