3386 コスモ・バイオ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,350	2,420	2,350	2,398	35,000	2,398
2013-12-27	2,400	2,400	2,330	2,370	19,600	2,370
2013-12-26	2,300	2,390	2,282	2,390	48,000	2,390
2013-12-25	2,220	2,318	2,211	2,261	76,600	2,261
2013-12-24	2,292	2,301	2,250	2,250	57,600	2,250
2013-12-20	2,271	2,330	2,271	2,317	37,900	2,317
2013-12-19	2,290	2,302	2,271	2,273	39,000	2,273
2013-12-18	2,280	2,310	2,271	2,285	27,700	2,285
2013-12-17	2,321	2,345	2,285	2,294	25,700	2,294
2013-12-16	2,395	2,396	2,300	2,310	34,000	2,310
2013-12-13	2,425	2,468	2,401	2,411	24,100	2,411
2013-12-12	2,454	2,480	2,403	2,465	27,000	2,465
2013-12-11	2,481	2,550	2,451	2,476	39,000	2,476
2013-12-10	2,481	2,529	2,451	2,479	36,000	2,479
2013-12-09	2,558	2,558	2,476	2,485	37,200	2,485
2013-12-06	2,681	2,699	2,471	2,511	112,200	2,511
2013-12-05	2,390	2,679	2,385	2,631	223,000	2,631
2013-12-04	2,395	2,430	2,372	2,390	20,200	2,390
2013-12-03	2,430	2,444	2,395	2,396	47,400	2,396
2013-12-02	2,381	2,430	2,370	2,420	43,600	2,420
2013-11-29	2,285	2,420	2,285	2,373	45,000	2,373
2013-11-28	2,383	2,384	2,333	2,335	50,600	2,335
2013-11-27	2,449	2,449	2,388	2,395	28,500	2,395
2013-11-26	2,432	2,466	2,402	2,430	33,200	2,430
2013-11-25	2,500	2,534	2,430	2,445	28,700	2,445
2013-11-22	2,580	2,580	2,467	2,491	39,300	2,491
2013-11-21	2,580	2,600	2,535	2,535	62,200	2,535
2013-11-20	2,478	2,555	2,478	2,524	44,300	2,524
2013-11-19	2,542	2,590	2,490	2,512	45,400	2,512
2013-11-18	2,465	2,560	2,465	2,535	57,000	2,535
2013-11-15	2,500	2,520	2,451	2,487	48,400	2,487
2013-11-14	2,370	2,490	2,370	2,428	52,200	2,428
2013-11-13	2,315	2,360	2,315	2,345	22,200	2,345
2013-11-12	2,240	2,380	2,240	2,360	38,900	2,360
2013-11-11	2,350	2,366	2,280	2,294	44,800	2,294
2013-11-08	2,400	2,400	2,350	2,366	37,300	2,366
2013-11-07	2,475	2,490	2,451	2,458	18,800	2,458
2013-11-06	2,555	2,588	2,451	2,451	43,600	2,451
2013-11-05	2,358	2,549	2,324	2,545	75,900	2,545
2013-11-01	2,472	2,500	2,310	2,385	53,800	2,385
2013-10-31	2,530	2,580	2,474	2,477	72,600	2,477
2013-10-30	2,793	2,793	2,611	2,619	54,600	2,619
2013-10-29	2,750	2,829	2,731	2,743	25,800	2,743
2013-10-28	2,830	2,840	2,752	2,753	30,200	2,753
2013-10-25	2,863	2,880	2,735	2,792	42,700	2,792
2013-10-24	2,777	2,848	2,732	2,824	47,500	2,824
2013-10-23	2,873	2,899	2,790	2,795	50,700	2,795
2013-10-22	2,920	2,920	2,862	2,870	43,400	2,870
2013-10-21	2,932	2,932	2,888	2,912	52,900	2,912
2013-10-18	2,920	2,953	2,856	2,882	85,700	2,882
2013-10-17	2,940	2,980	2,905	2,920	93,000	2,920
2013-10-16	2,910	2,945	2,883	2,901	185,100	2,901
2013-10-15	2,980	3,075	2,930	3,030	179,900	3,030
2013-10-11	2,899	3,090	2,855	2,934	271,400	2,934
2013-10-10	2,890	2,923	2,801	2,812	151,300	2,812
2013-10-09	2,808	3,025	2,785	2,910	329,900	2,910
2013-10-08	2,730	2,979	2,730	2,895	740,600	2,895
2013-10-07	3,700	3,870	3,355	3,430	468,300	3,430
2013-10-04	3,620	3,660	3,350	3,565	383,500	3,565
2013-10-03	3,920	4,020	3,765	3,795	488,800	3,795
2013-10-02	3,540	3,990	3,480	3,990	788,200	3,990
2013-10-01	3,985	4,180	3,415	3,625	1,164,900	3,625
2013-09-30	3,940	4,055	3,750	4,055	1,119,200	4,055
2013-09-27	3,350	3,355	3,310	3,355	291,300	3,355
2013-09-26	2,447	2,852	2,420	2,852	334,000	2,852
2013-09-25	2,520	2,540	2,315	2,352	82,900	2,352
2013-09-24	2,536	2,560	2,470	2,497	42,400	2,497
2013-09-20	2,500	2,559	2,430	2,540	91,100	2,540
2013-09-19	2,550	2,566	2,403	2,476	125,700	2,476
2013-09-18	2,350	2,530	2,330	2,475	199,500	2,475
2013-09-17	2,300	2,343	2,245	2,289	76,300	2,289
2013-09-13	2,249	2,398	2,223	2,260	185,800	2,260
2013-09-12	2,110	2,336	2,105	2,329	201,500	2,329
2013-09-11	1,961	2,180	1,961	2,100	153,800	2,100
2013-09-10	2,025	2,103	1,942	1,950	71,400	1,950
2013-09-09	2,129	2,130	2,002	2,030	29,000	2,030
2013-09-06	2,119	2,120	1,999	2,020	58,400	2,020
2013-09-05	2,280	2,300	2,040	2,119	115,200	2,119
2013-09-04	1,909	2,200	1,903	2,180	168,100	2,180
2013-09-03	1,809	1,950	1,809	1,930	66,700	1,930
2013-09-02	1,903	1,903	1,791	1,808	44,900	1,808
2013-08-30	1,887	1,952	1,835	1,882	52,800	1,882
2013-08-29	1,940	1,993	1,824	1,852	67,700	1,852
2013-08-28	1,980	2,047	1,910	1,925	81,500	1,925
2013-08-27	1,991	2,200	1,977	2,084	98,100	2,084
2013-08-26	2,066	2,084	2,013	2,030	41,300	2,030
2013-08-23	2,163	2,169	2,080	2,092	43,700	2,092
2013-08-22	2,220	2,220	2,110	2,113	42,300	2,113
2013-08-21	2,278	2,324	2,136	2,170	68,700	2,170
2013-08-20	2,375	2,401	2,276	2,290	89,600	2,290
2013-08-19	2,250	2,449	2,250	2,402	123,100	2,402
2013-08-16	2,100	2,380	2,100	2,215	122,800	2,215
2013-08-15	2,083	2,349	2,080	2,180	83,100	2,180
2013-08-14	2,177	2,185	2,022	2,133	67,400	2,133
2013-08-13	2,067	2,177	1,972	2,136	94,400	2,136
2013-08-12	2,230	2,245	2,054	2,062	82,100	2,062
2013-08-09	2,437	2,437	2,231	2,260	47,100	2,260
2013-08-08	2,418	2,478	2,343	2,350	77,000	2,350
2013-08-07	2,520	2,585	2,491	2,500	66,700	2,500
2013-08-06	2,640	2,656	2,590	2,625	65,600	2,625
2013-08-05	2,558	2,788	2,545	2,702	107,600	2,702
2013-08-02	2,590	2,700	2,520	2,530	78,200	2,530
2013-08-01	2,486	2,550	2,260	2,445	115,800	2,445
2013-07-31	2,626	2,664	2,521	2,521	56,200	2,521
2013-07-30	2,688	2,746	2,611	2,654	79,900	2,654
2013-07-29	2,950	2,951	2,521	2,560	180,400	2,560
2013-07-26	3,035	3,050	2,961	2,980	94,700	2,980
2013-07-25	3,100	3,200	3,015	3,055	171,700	3,055
2013-07-24	3,015	3,150	2,970	3,010	170,100	3,010
2013-07-23	3,100	3,135	2,964	3,000	189,900	3,000
2013-07-22	3,210	3,230	3,165	3,180	130,200	3,180
2013-07-19	3,300	3,490	3,235	3,350	239,500	3,350
2013-07-18	3,300	3,325	3,155	3,230	129,300	3,230
2013-07-17	3,470	3,530	3,360	3,385	124,900	3,385
2013-07-16	3,480	3,640	3,355	3,440	202,000	3,440
2013-07-12	3,650	3,660	3,360	3,420	140,900	3,420
2013-07-11	3,490	3,750	3,435	3,510	208,300	3,510
2013-07-10	3,820	3,840	3,440	3,530	241,700	3,530
2013-07-09	3,880	3,930	3,565	3,800	213,100	3,800
2013-07-08	4,100	4,145	3,750	3,880	278,200	3,880
2013-07-05	4,130	4,190	4,000	4,070	235,100	4,070
2013-07-04	4,330	4,600	4,060	4,150	624,700	4,150
2013-07-03	3,920	4,110	3,810	3,990	506,200	3,990
2013-07-02	3,970	4,195	3,760	4,075	617,300	4,075
2013-07-01	3,500	3,920	3,450	3,770	595,500	3,770
2013-06-28	3,550	3,950	3,510	3,750	934,800	3,750
2013-06-27	4,460	4,580	3,830	3,830	1,900,400	3,830
2013-06-26	5,600	5,600	4,530	4,530	985,100	4,530
2013-06-25	5,800	5,840	4,810	5,540	1,318,500	5,540
2013-06-24	6,100	6,370	5,500	5,600	1,191,700	5,600
2013-06-21	5,700	6,060	5,460	6,000	1,435,500	6,000
2013-06-20	5,050	6,050	4,950	6,050	1,971,300	6,050
2013-06-19	6,300	6,570	5,100	5,130	1,965,200	5,130
2013-06-18	5,430	6,280	5,400	6,100	2,258,000	6,100
2013-06-17	4,635	5,280	4,355	5,280	1,229,700	5,280
2013-06-14	4,780	4,840	4,450	4,580	489,500	4,580
2013-06-13	4,410	4,710	4,310	4,590	709,900	4,590
2013-06-12	4,080	4,650	4,005	4,400	1,095,000	4,400
2013-06-11	4,830	5,050	4,350	4,350	1,310,600	4,350
2013-06-10	4,250	4,760	3,560	4,760	2,354,100	4,760
2013-06-07	4,200	4,450	4,060	4,060	615,000	4,060
2013-06-06	5,350	5,800	4,760	4,760	1,165,100	4,760
2013-06-05	5,770	6,110	4,905	5,760	1,700,600	5,760
2013-06-04	7,200	7,280	5,280	5,280	2,551,100	5,280
2013-06-03	5,380	6,280	5,350	6,280	1,230,500	6,280
2013-05-31	4,900	5,280	4,840	5,280	1,678,900	5,280
2013-05-30	3,775	4,575	3,715	4,575	2,856,600	4,575
2013-05-29	3,590	4,400	3,335	3,875	3,031,600	3,875
2013-05-28	3,500	3,700	3,455	3,700	1,633,200	3,700
2013-05-27	3,000	3,000	3,000	3,000	171,500	3,000
2013-05-24	2,250	2,500	2,170	2,500	248,600	2,500
2013-05-23	2,350	2,560	2,100	2,119	191,200	2,119
2013-05-22	2,480	2,515	2,338	2,450	104,100	2,450
2013-05-21	2,545	2,700	2,480	2,544	153,700	2,544
2013-05-20	2,550	2,749	2,533	2,588	212,100	2,588
2013-05-17	2,380	2,600	2,327	2,518	165,700	2,518
2013-05-16	2,426	2,627	2,060	2,460	327,300	2,460
2013-05-15	2,920	2,970	2,316	2,555	340,600	2,555
2013-05-14	2,520	2,769	2,480	2,740	270,600	2,740
2013-05-13	2,600	2,612	2,456	2,470	230,300	2,470
2013-05-10	2,688	2,819	2,456	2,665	331,700	2,665
2013-05-09	2,980	3,150	2,740	2,772	778,300	2,772
2013-05-08	3,070	3,100	2,701	3,100	1,173,700	3,100
2013-05-07	2,210	2,600	2,172	2,600	1,932,800	2,600
2013-05-02	2,023	2,129	1,950	2,100	426,900	2,100
2013-05-01	2,099	2,300	1,905	1,973	1,149,200	1,973
2013-04-30	1,844	2,029	1,844	2,028	415,700	2,028
2013-04-26	1,920	1,920	1,832	1,839	107,100	1,839
2013-04-25	2,100	2,128	1,802	1,930	592,600	1,930
2013-04-24	1,835	2,100	1,832	2,032	857,600	2,032
2013-04-23	1,868	1,884	1,820	1,831	98,000	1,831
2013-04-22	1,900	1,900	1,820	1,883	249,300	1,883
2013-04-19	1,665	1,793	1,640	1,784	115,300	1,784
2013-04-18	1,654	1,668	1,632	1,633	30,900	1,633
2013-04-17	1,600	1,690	1,600	1,654	60,000	1,654
2013-04-16	1,578	1,624	1,578	1,596	34,700	1,596
2013-04-15	1,599	1,614	1,579	1,593	31,100	1,593
2013-04-12	1,635	1,635	1,587	1,600	28,300	1,600
2013-04-11	1,686	1,700	1,628	1,640	36,700	1,640
2013-04-10	1,608	1,675	1,608	1,656	56,500	1,656
2013-04-09	1,560	1,612	1,551	1,585	57,600	1,585
2013-04-08	1,561	1,577	1,551	1,577	30,400	1,577
2013-04-05	1,610	1,611	1,558	1,564	32,400	1,564
2013-04-04	1,579	1,629	1,551	1,580	15,700	1,580
2013-04-03	1,595	1,619	1,535	1,580	21,100	1,580
2013-04-02	1,500	1,588	1,365	1,580	59,300	1,580
2013-04-01	1,717	1,743	1,517	1,517	79,800	1,517
2013-03-29	1,640	1,707	1,626	1,686	49,400	1,686
2013-03-28	1,638	1,647	1,625	1,636	14,800	1,636
2013-03-27	1,632	1,660	1,631	1,642	26,400	1,642
2013-03-26	1,622	1,659	1,616	1,630	33,000	1,630
2013-03-25	1,666	1,667	1,612	1,643	36,300	1,643
2013-03-22	1,685	1,695	1,653	1,654	30,000	1,654
2013-03-21	1,686	1,689	1,671	1,688	23,900	1,688
2013-03-19	1,690	1,690	1,655	1,685	29,300	1,685
2013-03-18	1,710	1,710	1,665	1,667	42,300	1,667
2013-03-15	1,719	1,719	1,685	1,686	38,400	1,686
2013-03-14	1,716	1,749	1,658	1,731	55,900	1,731
2013-03-13	1,650	1,726	1,650	1,667	39,100	1,667
2013-03-12	1,700	1,720	1,624	1,688	102,000	1,688
2013-03-11	1,752	1,769	1,701	1,708	98,600	1,708
2013-03-08	1,830	1,830	1,790	1,796	84,400	1,796
2013-03-07	1,880	1,920	1,815	1,820	201,400	1,820
2013-03-06	1,820	1,888	1,777	1,865	157,400	1,865
2013-03-05	1,841	1,870	1,812	1,839	95,300	1,839
2013-03-04	1,880	1,900	1,840	1,878	178,100	1,878
2013-03-01	1,802	1,850	1,802	1,822	255,600	1,822
2013-02-28	1,830	1,830	1,744	1,779	114,100	1,779
2013-02-27	1,800	1,880	1,770	1,793	362,100	1,793
2013-02-26	1,721	1,800	1,705	1,729	195,700	1,729
2013-02-25	1,710	1,834	1,702	1,801	380,900	1,801
2013-02-22	1,610	1,685	1,590	1,670	152,700	1,670
2013-02-21	1,568	1,630	1,540	1,591	75,600	1,591
2013-02-20	1,564	1,570	1,539	1,560	43,400	1,560
2013-02-19	1,580	1,592	1,550	1,561	58,500	1,561
2013-02-18	1,600	1,624	1,577	1,595	66,600	1,595
2013-02-15	1,700	1,709	1,521	1,645	227,000	1,645
2013-02-14	1,730	1,816	1,672	1,770	355,600	1,770
2013-02-13	1,530	1,668	1,522	1,610	133,800	1,610
2013-02-12	1,615	1,648	1,516	1,567	137,700	1,567
2013-02-08	1,666	1,698	1,618	1,620	90,800	1,620
2013-02-07	1,702	1,720	1,686	1,700	66,400	1,700
2013-02-06	1,720	1,765	1,697	1,711	125,000	1,711
2013-02-05	1,722	1,767	1,703	1,703	90,800	1,703
2013-02-04	1,750	1,777	1,680	1,691	135,500	1,691
2013-02-01	1,724	1,835	1,724	1,807	190,300	1,807
2013-01-31	1,792	1,810	1,672	1,724	176,600	1,724
2013-01-30	1,773	1,919	1,671	1,792	471,000	1,792
2013-01-29	2,199	2,199	1,780	1,847	843,200	1,847
2013-01-28	1,900	2,229	1,890	2,180	1,619,300	2,180
2013-01-25	1,925	1,927	1,811	1,860	352,000	1,860
2013-01-24	1,834	1,940	1,802	1,900	729,500	1,900
2013-01-23	1,655	1,994	1,635	1,796	1,619,800	1,796
2013-01-22	1,679	1,679	1,555	1,621	204,700	1,621
2013-01-21	1,557	1,725	1,552	1,641	267,300	1,641
2013-01-18	1,680	1,688	1,580	1,597	166,200	1,597
2013-01-17	1,770	1,790	1,567	1,629	410,900	1,629
2013-01-16	1,920	2,035	1,675	1,730	1,206,900	1,730
2013-01-15	1,570	1,900	1,500	1,900	1,737,700	1,900
2013-01-11	1,626	1,627	1,418	1,500	788,500	1,500
2013-01-10	1,248	1,527	1,248	1,527	754,800	1,527
2013-01-09	1,220	1,259	1,220	1,227	35,200	1,227
2013-01-08	1,282	1,283	1,232	1,235	51,100	1,235
2013-01-07	1,220	1,273	1,200	1,263	118,200	1,263
2013-01-04	1,094	1,220	1,094	1,195	77,500	1,195

分割・併合履歴： [2012-12-26]1株→100株 [2006-09-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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