3386 コスモ・バイオ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 37,950 | 37,950 | 37,950 | 37,950 | 1 | 379.50 |
| 2008-12-29 | 38,800 | 39,000 | 37,000 | 37,950 | 26 | 379.50 |
| 2008-12-26 | 34,300 | 38,500 | 33,850 | 38,400 | 69 | 384 |
| 2008-12-25 | 38,600 | 39,500 | 37,800 | 37,800 | 159 | 378 |
| 2008-12-24 | 42,900 | 42,900 | 42,900 | 42,900 | 77 | 429 |
| 2008-12-22 | 38,900 | 38,900 | 38,900 | 38,900 | 22 | 389 |
| 2008-12-19 | 34,900 | 34,900 | 34,900 | 34,900 | 33 | 349 |
| 2008-12-18 | 31,000 | 31,000 | 30,800 | 30,900 | 41 | 309 |
| 2008-12-17 | 30,900 | 31,000 | 30,900 | 31,000 | 14 | 310 |
| 2008-12-16 | 30,700 | 31,000 | 30,700 | 31,000 | 6 | 310 |
| 2008-12-15 | 31,000 | 31,500 | 30,700 | 30,700 | 32 | 307 |
| 2008-12-12 | 31,000 | 31,000 | 31,000 | 31,000 | 8 | 310 |
| 2008-12-11 | 31,200 | 31,200 | 31,000 | 31,000 | 17 | 310 |
| 2008-12-10 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2008-12-09 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 300 |
| 2008-12-08 | 29,990 | 30,000 | 29,500 | 30,000 | 4 | 300 |
| 2008-12-05 | 29,400 | 30,000 | 29,400 | 30,000 | 33 | 300 |
| 2008-12-04 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 295 |
| 2008-12-03 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2008-12-02 | 29,500 | 29,500 | 29,500 | 29,500 | 5 | 295 |
| 2008-12-01 | 30,450 | 30,450 | 30,000 | 30,000 | 5 | 300 |
| 2008-11-28 | 29,800 | 29,800 | 29,400 | 29,800 | 7 | 298 |
| 2008-11-27 | 29,500 | 29,500 | 29,500 | 29,500 | 7 | 295 |
| 2008-11-26 | 29,800 | 29,800 | 29,800 | 29,800 | 6 | 298 |
| 2008-11-25 | 29,500 | 29,500 | 29,300 | 29,400 | 24 | 294 |
| 2008-11-21 | 28,900 | 28,900 | 28,050 | 28,050 | 11 | 280.50 |
| 2008-11-20 | 29,990 | 29,990 | 29,990 | 29,990 | 11 | 299.90 |
| 2008-11-19 | 29,300 | 30,000 | 29,300 | 30,000 | 7 | 300 |
| 2008-11-18 | 30,000 | 30,000 | 30,000 | 30,000 | 17 | 300 |
| 2008-11-17 | 29,000 | 29,000 | 29,000 | 29,000 | 4 | 290 |
| 2008-11-14 | 30,500 | 30,500 | 28,300 | 29,000 | 44 | 290 |
| 2008-11-13 | 30,500 | 31,000 | 30,500 | 30,550 | 8 | 305.50 |
| 2008-11-12 | 30,500 | 30,700 | 30,500 | 30,650 | 12 | 306.50 |
| 2008-11-11 | 30,500 | 30,500 | 30,500 | 30,500 | 13 | 305 |
| 2008-11-10 | 30,900 | 30,900 | 30,500 | 30,500 | 5 | 305 |
| 2008-11-07 | 30,900 | 30,900 | 30,900 | 30,900 | 3 | 309 |
| 2008-11-06 | 30,900 | 31,700 | 29,700 | 31,700 | 5 | 317 |
| 2008-11-05 | 29,500 | 30,900 | 29,500 | 30,900 | 16 | 309 |
| 2008-11-04 | 30,000 | 30,000 | 28,700 | 29,500 | 20 | 295 |
| 2008-10-31 | 30,300 | 30,300 | 29,750 | 29,750 | 26 | 297.50 |
| 2008-10-30 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 311 |
| 2008-10-29 | 30,200 | 30,200 | 30,200 | 30,200 | 2 | 302 |
| 2008-10-28 | 30,400 | 31,000 | 29,910 | 31,000 | 22 | 310 |
| 2008-10-27 | 29,900 | 30,000 | 29,900 | 30,000 | 9 | 300 |
| 2008-10-24 | 32,000 | 32,000 | 29,910 | 29,910 | 9 | 299.10 |
| 2008-10-23 | 31,200 | 32,200 | 29,500 | 32,000 | 13 | 320 |
| 2008-10-22 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 334 |
| 2008-10-20 | 31,600 | 32,600 | 31,100 | 32,600 | 9 | 326 |
| 2008-10-17 | 32,900 | 33,000 | 31,600 | 31,600 | 12 | 316 |
| 2008-10-16 | 31,050 | 33,000 | 31,050 | 33,000 | 13 | 330 |
| 2008-10-15 | 31,000 | 34,000 | 31,000 | 33,200 | 16 | 332 |
| 2008-10-14 | 28,100 | 31,200 | 28,100 | 30,650 | 22 | 306.50 |
| 2008-10-10 | 29,000 | 29,000 | 28,000 | 28,400 | 36 | 284 |
| 2008-10-09 | 29,000 | 30,000 | 29,000 | 30,000 | 34 | 300 |
| 2008-10-08 | 30,100 | 31,000 | 30,000 | 30,000 | 33 | 300 |
| 2008-10-07 | 31,100 | 32,500 | 30,000 | 32,500 | 28 | 325 |
| 2008-10-06 | 31,400 | 32,600 | 31,000 | 31,050 | 38 | 310.50 |
| 2008-10-03 | 32,600 | 34,900 | 32,600 | 34,900 | 13 | 349 |
| 2008-10-02 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 365 |
| 2008-10-01 | 33,500 | 36,300 | 33,500 | 36,300 | 3 | 363 |
| 2008-09-30 | 36,500 | 36,500 | 36,000 | 36,000 | 21 | 360 |
| 2008-09-29 | 37,150 | 37,150 | 37,150 | 37,150 | 6 | 371.50 |
| 2008-09-26 | 35,400 | 35,400 | 35,400 | 35,400 | 10 | 354 |
| 2008-09-25 | 35,000 | 36,600 | 35,000 | 36,600 | 7 | 366 |
| 2008-09-24 | 34,500 | 34,500 | 32,700 | 34,500 | 8 | 345 |
| 2008-09-22 | 33,950 | 34,800 | 33,950 | 34,800 | 14 | 348 |
| 2008-09-19 | 34,550 | 35,000 | 33,300 | 34,500 | 9 | 345 |
| 2008-09-18 | 33,000 | 33,400 | 33,000 | 33,100 | 17 | 331 |
| 2008-09-17 | 33,250 | 35,000 | 33,250 | 35,000 | 11 | 350 |
| 2008-09-16 | 31,600 | 33,300 | 31,600 | 32,500 | 55 | 325 |
| 2008-09-10 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 375 |
| 2008-09-09 | 38,400 | 38,400 | 37,500 | 37,500 | 7 | 375 |
| 2008-09-08 | 38,000 | 38,000 | 38,000 | 38,000 | 7 | 380 |
| 2008-09-05 | 37,900 | 37,900 | 37,500 | 37,500 | 3 | 375 |
| 2008-09-03 | 36,700 | 37,500 | 36,700 | 37,000 | 14 | 370 |
| 2008-09-02 | 36,750 | 36,750 | 36,750 | 36,750 | 1 | 367.50 |
| 2008-09-01 | 37,500 | 37,500 | 36,700 | 37,500 | 3 | 375 |
| 2008-08-29 | 38,050 | 38,050 | 38,000 | 38,000 | 31 | 380 |
| 2008-08-28 | 38,700 | 39,000 | 38,700 | 39,000 | 26 | 390 |
| 2008-08-27 | 38,750 | 38,950 | 38,700 | 38,700 | 14 | 387 |
| 2008-08-26 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 401 |
| 2008-08-25 | 39,500 | 40,000 | 39,500 | 39,500 | 13 | 395 |
| 2008-08-22 | 38,700 | 39,000 | 38,700 | 39,000 | 10 | 390 |
| 2008-08-19 | 39,100 | 39,500 | 39,100 | 39,500 | 16 | 395 |
| 2008-08-18 | 39,100 | 39,100 | 39,100 | 39,100 | 2 | 391 |
| 2008-08-15 | 39,500 | 40,300 | 39,500 | 40,300 | 27 | 403 |
| 2008-08-14 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 395 |
| 2008-08-13 | 39,500 | 39,850 | 39,500 | 39,850 | 5 | 398.50 |
| 2008-08-12 | 39,500 | 39,500 | 39,500 | 39,500 | 7 | 395 |
| 2008-08-11 | 39,750 | 39,750 | 39,500 | 39,500 | 7 | 395 |
| 2008-08-08 | 39,750 | 39,750 | 39,700 | 39,750 | 5 | 397.50 |
| 2008-08-07 | 40,500 | 40,500 | 39,750 | 39,750 | 8 | 397.50 |
| 2008-08-06 | 38,700 | 39,900 | 38,300 | 39,900 | 9 | 399 |
| 2008-08-05 | 40,000 | 40,000 | 39,600 | 39,900 | 22 | 399 |
| 2008-08-04 | 39,800 | 40,600 | 39,800 | 40,000 | 4 | 400 |
| 2008-08-01 | 39,900 | 40,000 | 39,900 | 39,900 | 5 | 399 |
| 2008-07-31 | 39,900 | 39,900 | 38,300 | 39,900 | 8 | 399 |
| 2008-07-30 | 38,000 | 39,900 | 38,000 | 39,900 | 22 | 399 |
| 2008-07-29 | 37,900 | 38,500 | 37,100 | 38,500 | 25 | 385 |
| 2008-07-28 | 39,100 | 39,100 | 39,100 | 39,100 | 7 | 391 |
| 2008-07-25 | 37,500 | 37,600 | 36,300 | 37,500 | 19 | 375 |
| 2008-07-24 | 37,150 | 37,900 | 36,300 | 37,500 | 17 | 375 |
| 2008-07-22 | 36,500 | 38,200 | 36,500 | 37,500 | 27 | 375 |
| 2008-07-18 | 37,500 | 38,300 | 35,600 | 36,600 | 20 | 366 |
| 2008-07-17 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2008-07-16 | 36,500 | 37,500 | 35,000 | 37,500 | 21 | 375 |
| 2008-07-15 | 37,400 | 37,400 | 36,500 | 36,700 | 6 | 367 |
| 2008-07-10 | 37,200 | 38,200 | 37,200 | 38,000 | 7 | 380 |
| 2008-07-09 | 37,000 | 40,800 | 37,000 | 40,800 | 34 | 408 |
| 2008-07-08 | 36,400 | 36,800 | 36,400 | 36,800 | 7 | 368 |
| 2008-07-07 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 365 |
| 2008-07-04 | 37,800 | 38,000 | 37,800 | 38,000 | 9 | 380 |
| 2008-07-03 | 37,150 | 37,150 | 36,500 | 36,600 | 19 | 366 |
| 2008-07-02 | 37,700 | 37,700 | 37,500 | 37,500 | 17 | 375 |
| 2008-07-01 | 38,000 | 38,000 | 37,100 | 38,000 | 10 | 380 |
| 2008-06-30 | 39,500 | 39,500 | 37,000 | 37,000 | 94 | 370 |
| 2008-06-27 | 39,800 | 39,950 | 39,000 | 39,500 | 16 | 395 |
| 2008-06-26 | 40,500 | 40,500 | 40,000 | 40,000 | 18 | 400 |
| 2008-06-25 | 42,200 | 42,200 | 40,300 | 40,300 | 43 | 403 |
| 2008-06-24 | 42,200 | 42,200 | 42,200 | 42,200 | 6 | 422 |
| 2008-06-23 | 43,300 | 43,300 | 42,400 | 42,600 | 29 | 426 |
| 2008-06-20 | 43,500 | 43,500 | 43,400 | 43,400 | 11 | 434 |
| 2008-06-19 | 43,000 | 43,000 | 42,100 | 42,100 | 30 | 421 |
| 2008-06-18 | 42,800 | 43,000 | 42,800 | 43,000 | 5 | 430 |
| 2008-06-17 | 43,000 | 43,500 | 43,000 | 43,500 | 6 | 435 |
| 2008-06-16 | 43,000 | 43,000 | 42,500 | 42,500 | 25 | 425 |
| 2008-06-13 | 43,000 | 43,000 | 43,000 | 43,000 | 4 | 430 |
| 2008-06-12 | 43,600 | 43,600 | 43,000 | 43,000 | 19 | 430 |
| 2008-06-11 | 43,900 | 44,000 | 43,700 | 43,700 | 34 | 437 |
| 2008-06-10 | 43,900 | 43,900 | 43,600 | 43,600 | 16 | 436 |
| 2008-06-09 | 42,900 | 42,900 | 42,900 | 42,900 | 13 | 429 |
| 2008-06-06 | 42,400 | 43,400 | 42,400 | 43,400 | 6 | 434 |
| 2008-06-05 | 42,500 | 42,500 | 42,400 | 42,400 | 25 | 424 |
| 2008-06-04 | 42,500 | 42,500 | 41,500 | 42,500 | 29 | 425 |
| 2008-06-03 | 42,900 | 43,000 | 42,100 | 42,100 | 15 | 421 |
| 2008-06-02 | 43,100 | 43,100 | 42,100 | 42,100 | 19 | 421 |
| 2008-05-30 | 42,800 | 43,500 | 42,700 | 43,500 | 18 | 435 |
| 2008-05-29 | 42,800 | 43,000 | 42,800 | 43,000 | 14 | 430 |
| 2008-05-28 | 43,400 | 43,400 | 42,600 | 42,750 | 8 | 427.50 |
| 2008-05-27 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2008-05-26 | 43,200 | 43,300 | 43,200 | 43,200 | 15 | 432 |
| 2008-05-23 | 43,200 | 43,250 | 43,000 | 43,000 | 8 | 430 |
| 2008-05-22 | 43,700 | 43,700 | 43,600 | 43,600 | 10 | 436 |
| 2008-05-20 | 43,600 | 43,750 | 43,600 | 43,600 | 12 | 436 |
| 2008-05-19 | 43,600 | 44,400 | 43,600 | 44,400 | 25 | 444 |
| 2008-05-16 | 42,500 | 43,600 | 42,250 | 43,600 | 22 | 436 |
| 2008-05-15 | 42,300 | 43,500 | 42,250 | 42,650 | 21 | 426.50 |
| 2008-05-14 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 444 |
| 2008-05-13 | 42,400 | 44,400 | 42,400 | 44,400 | 6 | 444 |
| 2008-05-12 | 45,000 | 45,000 | 44,700 | 44,800 | 13 | 448 |
| 2008-05-09 | 43,000 | 43,000 | 42,200 | 42,200 | 2 | 422 |
| 2008-05-08 | 42,500 | 42,500 | 42,000 | 42,500 | 21 | 425 |
| 2008-05-07 | 42,400 | 42,400 | 42,100 | 42,400 | 5 | 424 |
| 2008-05-02 | 42,400 | 42,400 | 42,400 | 42,400 | 8 | 424 |
| 2008-04-30 | 41,250 | 41,250 | 41,200 | 41,200 | 17 | 412 |
| 2008-04-28 | 43,000 | 43,000 | 41,300 | 41,400 | 8 | 414 |
| 2008-04-25 | 42,000 | 42,000 | 41,150 | 41,200 | 6 | 412 |
| 2008-04-24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2008-04-23 | 42,000 | 43,000 | 41,800 | 43,000 | 21 | 430 |
| 2008-04-21 | 42,800 | 42,800 | 41,500 | 42,700 | 11 | 427 |
| 2008-04-18 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 428 |
| 2008-04-17 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 420 |
| 2008-04-16 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2008-04-14 | 43,000 | 43,000 | 42,100 | 42,100 | 18 | 421 |
| 2008-04-11 | 44,000 | 44,800 | 44,000 | 44,000 | 10 | 440 |
| 2008-04-10 | 43,800 | 44,000 | 43,750 | 43,750 | 17 | 437.50 |
| 2008-04-09 | 45,000 | 45,000 | 45,000 | 45,000 | 85 | 450 |
| 2008-04-08 | 44,750 | 44,800 | 42,850 | 42,900 | 95 | 429 |
| 2008-04-07 | 43,950 | 44,500 | 42,600 | 42,650 | 113 | 426.50 |
| 2008-04-04 | 42,000 | 42,000 | 41,000 | 41,900 | 102 | 419 |
| 2008-04-03 | 39,950 | 40,000 | 39,500 | 40,000 | 19 | 400 |
| 2008-04-02 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 400 |
| 2008-04-01 | 40,000 | 40,000 | 39,100 | 40,000 | 8 | 400 |
| 2008-03-31 | 40,050 | 40,050 | 40,050 | 40,050 | 1 | 400.50 |
| 2008-03-28 | 40,500 | 40,500 | 38,450 | 38,450 | 33 | 384.50 |
| 2008-03-26 | 41,000 | 41,000 | 38,800 | 38,800 | 26 | 388 |
| 2008-03-25 | 41,000 | 41,000 | 37,800 | 37,800 | 98 | 378 |
| 2008-03-24 | 39,500 | 39,500 | 39,000 | 39,500 | 25 | 395 |
| 2008-03-21 | 38,500 | 39,550 | 38,100 | 39,500 | 84 | 395 |
| 2008-03-19 | 38,000 | 39,500 | 37,600 | 39,500 | 38 | 395 |
| 2008-03-18 | 36,950 | 38,700 | 36,950 | 38,600 | 50 | 386 |
| 2008-03-17 | 36,700 | 36,850 | 36,000 | 36,850 | 117 | 368.50 |
| 2008-03-14 | 37,000 | 37,100 | 36,500 | 36,900 | 142 | 369 |
| 2008-03-13 | 37,000 | 37,150 | 36,800 | 37,050 | 172 | 370.50 |
| 2008-03-12 | 38,050 | 38,500 | 36,800 | 37,050 | 203 | 370.50 |
| 2008-03-11 | 39,000 | 39,050 | 34,000 | 37,000 | 258 | 370 |
| 2008-03-10 | 40,500 | 40,550 | 38,400 | 39,500 | 187 | 395 |
| 2008-03-07 | 40,900 | 41,700 | 40,050 | 40,550 | 194 | 405.50 |
| 2008-03-06 | 41,550 | 42,200 | 41,450 | 42,000 | 111 | 420 |
| 2008-03-05 | 41,550 | 42,050 | 41,000 | 41,600 | 327 | 416 |
| 2008-03-04 | 41,500 | 42,550 | 40,800 | 41,500 | 314 | 415 |
| 2008-03-03 | 43,850 | 43,900 | 40,950 | 41,500 | 321 | 415 |
| 2008-02-29 | 44,600 | 44,650 | 44,050 | 44,050 | 185 | 440.50 |
| 2008-02-28 | 45,000 | 45,000 | 44,500 | 44,650 | 101 | 446.50 |
| 2008-02-27 | 45,000 | 45,050 | 44,550 | 45,000 | 198 | 450 |
| 2008-02-26 | 44,950 | 45,150 | 44,500 | 45,000 | 173 | 450 |
| 2008-02-25 | 45,100 | 45,150 | 44,650 | 45,000 | 129 | 450 |
| 2008-02-22 | 45,850 | 45,900 | 44,450 | 45,150 | 242 | 451.50 |
| 2008-02-21 | 45,150 | 45,300 | 43,800 | 44,450 | 417 | 444.50 |
| 2008-02-20 | 46,350 | 46,400 | 44,700 | 45,200 | 313 | 452 |
| 2008-02-19 | 46,400 | 46,900 | 46,000 | 46,400 | 467 | 464 |
| 2008-02-18 | 48,000 | 48,050 | 44,500 | 45,800 | 884 | 458 |
| 2008-02-15 | 60,700 | 60,800 | 45,400 | 48,000 | 1,845 | 480 |
| 2008-02-14 | 61,000 | 61,000 | 60,700 | 60,800 | 30 | 608 |
| 2008-02-13 | 60,800 | 60,900 | 60,700 | 60,800 | 18 | 608 |
| 2008-02-12 | 63,300 | 63,400 | 60,800 | 60,800 | 20 | 608 |
| 2008-02-08 | 61,000 | 61,000 | 60,400 | 60,900 | 10 | 609 |
| 2008-02-07 | 61,000 | 61,000 | 60,800 | 60,900 | 76 | 609 |
| 2008-02-06 | 60,100 | 61,200 | 60,000 | 61,200 | 69 | 612 |
| 2008-02-05 | 61,300 | 61,500 | 60,900 | 61,100 | 41 | 611 |
| 2008-02-04 | 61,000 | 61,300 | 60,500 | 61,300 | 97 | 613 |
| 2008-02-01 | 60,300 | 60,500 | 60,300 | 60,400 | 33 | 604 |
| 2008-01-31 | 62,000 | 62,000 | 60,500 | 62,000 | 41 | 620 |
| 2008-01-30 | 61,000 | 62,000 | 61,000 | 62,000 | 61 | 620 |
| 2008-01-29 | 60,900 | 61,300 | 60,400 | 61,300 | 109 | 613 |
| 2008-01-28 | 60,900 | 61,000 | 60,500 | 60,500 | 35 | 605 |
| 2008-01-25 | 60,900 | 61,100 | 59,900 | 60,500 | 58 | 605 |
| 2008-01-24 | 60,400 | 60,800 | 60,400 | 60,800 | 12 | 608 |
| 2008-01-23 | 60,600 | 61,000 | 60,500 | 60,500 | 55 | 605 |
| 2008-01-22 | 60,000 | 60,600 | 59,900 | 60,600 | 89 | 606 |
| 2008-01-21 | 61,000 | 62,000 | 60,900 | 61,000 | 43 | 610 |
| 2008-01-18 | 62,700 | 62,800 | 60,000 | 61,000 | 72 | 610 |
| 2008-01-17 | 62,700 | 62,800 | 62,300 | 62,800 | 27 | 628 |
| 2008-01-16 | 65,200 | 65,300 | 61,000 | 62,800 | 103 | 628 |
| 2008-01-15 | 68,000 | 68,000 | 65,100 | 65,300 | 40 | 653 |
| 2008-01-11 | 68,900 | 69,000 | 68,000 | 68,100 | 55 | 681 |
| 2008-01-10 | 68,500 | 69,900 | 68,400 | 68,600 | 28 | 686 |
| 2008-01-09 | 68,400 | 68,600 | 67,600 | 68,100 | 20 | 681 |
| 2008-01-08 | 68,100 | 68,100 | 68,100 | 68,100 | 2 | 681 |
| 2008-01-07 | 69,700 | 69,800 | 69,000 | 69,000 | 35 | 690 |
| 2008-01-04 | 69,900 | 70,000 | 69,100 | 69,800 | 29 | 698 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株
