1. HOME >
  2. 株価時系列 >
  3. 3386 >
  4. 2016年

3386 コスモ・バイオ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2501,2691,2311,25511,2001,255
2016-12-291,2671,2671,2411,2529,2001,252
2016-12-281,2491,2681,2491,2656,1001,265
2016-12-271,2701,2801,2521,26020,8001,260
2016-12-261,2801,2881,2761,27913,2001,279
2016-12-221,2991,2991,2801,28312,1001,283
2016-12-211,3051,3051,2891,30216,0001,302
2016-12-201,3001,3081,2891,2989,9001,298
2016-12-191,3131,3131,2881,29914,6001,299
2016-12-161,2971,3161,2951,31326,1001,313
2016-12-151,3191,3201,2911,29647,0001,296
2016-12-141,2761,2861,2611,2769,7001,276
2016-12-131,2661,2761,2501,27615,8001,276
2016-12-121,2781,2781,2501,26714,7001,267
2016-12-091,2531,2631,2361,24813,5001,248
2016-12-081,2861,2871,2391,25023,4001,250
2016-12-071,2831,2911,2791,2868,1001,286
2016-12-061,2611,2931,2611,28310,2001,283
2016-12-051,2461,2901,2421,26914,6001,269
2016-12-021,2771,2931,2551,26216,7001,262
2016-12-011,3051,3051,2761,28413,2001,284
2016-11-301,2661,2921,2661,28719,1001,287
2016-11-291,3071,3171,2321,23430,7001,234
2016-11-281,3001,3071,2841,30116,0001,301
2016-11-251,2891,3261,2801,28631,4001,286
2016-11-241,2861,2861,2751,27611,2001,276
2016-11-221,2971,2971,2801,28314,5001,283
2016-11-211,2731,3591,2731,29752,9001,297
2016-11-181,2781,2861,2721,2738,4001,273
2016-11-171,2871,2871,2631,27711,2001,277
2016-11-161,2631,3181,2611,28845,5001,288
2016-11-151,2481,2511,2071,24823,4001,248
2016-11-141,2591,2611,2381,2537,1001,253
2016-11-111,2731,2791,2351,25912,6001,259
2016-11-101,2381,2881,2301,25053,3001,250
2016-11-091,2461,2661,1601,18564,0001,185
2016-11-081,2561,2791,2391,25157,7001,251
2016-11-071,2401,2651,2331,24837,9001,248
2016-11-041,2561,2601,2401,24524,1001,245
2016-11-021,2961,2961,2561,26144,6001,261
2016-11-011,3301,3301,3011,30320,8001,303
2016-10-311,3201,3381,3121,33012,0001,330
2016-10-281,3151,3301,3111,31414,8001,314
2016-10-271,3431,3431,3141,31525,8001,315
2016-10-261,3701,3701,3431,3438,6001,343
2016-10-251,3731,3801,3201,35751,5001,357
2016-10-241,3861,3901,3711,37339,4001,373
2016-10-211,3781,3951,3761,38449,6001,384
2016-10-201,3611,3801,3611,37735,8001,377
2016-10-191,3361,3661,3361,36652,4001,366
2016-10-171,2901,2991,2711,29943,8001,299
2016-10-131,3901,3911,3301,33585,7001,335
2016-10-121,3901,4221,3901,39074,1001,390
2016-10-111,4141,4251,3921,40669,5001,406
2016-10-071,4161,4521,4001,411149,8001,411
2016-10-061,4541,4951,4121,430337,5001,430
2016-10-051,5401,5541,4401,4711,907,7001,471
2016-10-041,6601,6601,6601,66072,9001,660
2016-10-031,4101,4241,3421,360115,7001,360
2016-09-301,4001,4501,3651,392160,2001,392
2016-09-291,4561,4591,3661,393186,4001,393
2016-09-281,4701,5091,4431,445148,3001,445
2016-09-271,4901,5301,4291,496294,6001,496
2016-09-261,6001,6751,5021,506737,1001,506
2016-09-231,6351,7101,5251,605911,6001,605
2016-09-211,5301,5751,4771,557481,9001,557
2016-09-201,4311,6691,4311,5951,597,6001,595
2016-09-161,2871,3901,2611,390388,3001,390
2016-09-151,2561,3551,2361,260430,3001,260
2016-09-141,2291,2651,1851,196136,7001,196
2016-09-131,1541,2411,1541,24048,1001,240
2016-09-121,1581,1701,1481,14912,3001,149
2016-09-091,1571,1751,1571,1707,3001,170
2016-09-081,1661,1721,1561,15618,1001,156
2016-09-071,1891,1981,1811,18617,2001,186
2016-09-061,2001,2481,1671,18055,9001,180
2016-09-051,1531,1531,1431,1487,7001,148
2016-09-021,1471,1471,1291,1366,9001,136
2016-09-011,1381,1501,1301,1478,7001,147
2016-08-311,1201,1251,1101,1256,9001,125
2016-08-301,0951,1101,0951,1084,0001,108
2016-08-291,0901,1201,0901,10415,0001,104
2016-08-261,0871,0941,0861,0865,2001,086
2016-08-251,0901,0951,0811,0949,9001,094
2016-08-241,0701,0811,0681,0813,1001,081
2016-08-231,0751,0801,0671,0683,8001,068
2016-08-221,0711,0721,0611,0683,1001,068
2016-08-191,0781,0901,0731,0755,3001,075
2016-08-181,0821,0891,0771,0783,7001,078
2016-08-171,0801,0991,0801,0924,7001,092
2016-08-161,0961,1001,0801,0806,7001,080
2016-08-151,0951,1131,0881,09616,1001,096
2016-08-121,0871,0871,0561,08612,7001,086
2016-08-101,0941,1021,0521,07816,6001,078
2016-08-091,1251,1251,0481,07034,2001,070
2016-08-081,1511,1511,0721,10748,8001,107
2016-08-051,1811,2371,1801,23549,1001,235
2016-08-041,1501,1791,1501,17715,3001,177
2016-08-031,1701,1761,1481,15020,8001,150
2016-08-021,1931,2001,1751,17922,4001,179
2016-08-011,1901,2241,1611,19227,8001,192
2016-07-291,1801,1911,1501,19033,2001,190
2016-07-281,1181,1861,1111,18540,2001,185
2016-07-271,1991,2161,1331,148100,0001,148
2016-07-261,1081,3781,0901,180663,0001,180
2016-07-251,0941,1001,0761,0788,7001,078
2016-07-221,0701,0931,0701,0934,8001,093
2016-07-211,0811,0941,0701,08411,6001,084
2016-07-201,0871,0871,0321,06519,9001,065
2016-07-191,0441,0981,0311,09539,2001,095
2016-07-151,0051,0059961,0016,2001,001
2016-07-141,0021,0071,0011,0053,1001,005
2016-07-131,0031,0231,0001,0016,9001,001
2016-07-121,0121,02599399411,800994
2016-07-119981,0049981,0042,7001,004
2016-07-081,0011,0109809827,100982
2016-07-071,0011,0171,0011,0051,9001,005
2016-07-061,0041,0101,0021,0048,5001,004
2016-07-051,0501,0601,0121,0129,0001,012
2016-07-041,0191,0481,0181,0489,1001,048
2016-07-019831,0309831,00411,7001,004
2016-06-3097799897798011,000980
2016-06-299789899719799,200979
2016-06-289189709159708,000970
2016-06-2789794289092411,400924
2016-06-2497897986589731,300897
2016-06-2396699596597810,900978
2016-06-2298099696696910,800969
2016-06-2197599797598417,400984
2016-06-209711,00097198810,900988
2016-06-179621,0009561,00016,3001,000
2016-06-1698198595595524,100955
2016-06-1599099097298612,000986
2016-06-141,0561,05795598125,000981
2016-06-131,1091,1091,0581,07113,2001,071
2016-06-101,1101,1201,1021,1108,1001,110
2016-06-091,1181,1201,0871,1158,8001,115
2016-06-081,1001,1151,1001,1104,7001,110
2016-06-071,1061,1221,0911,09110,0001,091
2016-06-061,1021,1111,0881,0906,7001,090
2016-06-031,0961,1051,0911,0941,7001,094
2016-06-021,1081,1361,0401,06616,7001,066
2016-06-011,1081,1201,1081,1107,6001,110
2016-05-311,1361,1361,1091,1203,8001,120
2016-05-301,1361,1371,1201,1265,2001,126
2016-05-271,1161,1331,1161,1263,8001,126
2016-05-261,1501,1501,1261,1263,5001,126
2016-05-251,1301,1611,1301,1434,2001,143
2016-05-241,1641,1641,1231,1293,4001,129
2016-05-231,1581,1691,1411,1649,0001,164
2016-05-201,1001,1451,0951,1319,4001,131
2016-05-191,1171,1581,1171,1555,7001,155
2016-05-181,1501,1501,1131,1149,2001,114
2016-05-171,1301,1771,1161,13910,0001,139
2016-05-161,1731,1791,1321,14519,2001,145
2016-05-131,1851,1991,1601,18815,2001,188
2016-05-121,1771,1891,1601,1857,9001,185
2016-05-111,1741,2041,1741,19216,0001,192
2016-05-101,2001,2101,1671,20033,0001,200
2016-05-091,1131,1671,1021,15220,1001,152
2016-05-061,0831,1231,0651,08312,4001,083
2016-05-021,1001,1431,0761,09011,4001,090
2016-04-281,1481,1481,1011,1028,9001,102
2016-04-271,1051,1481,1051,1379,8001,137
2016-04-261,1631,1641,0801,12526,1001,125
2016-04-251,2401,2401,1621,17030,0001,170
2016-04-221,1891,2401,1591,23935,8001,239
2016-04-211,1821,2301,1631,20028,0001,200
2016-04-201,2501,2771,1521,15273,6001,152
2016-04-191,2011,2501,1901,25068,2001,250
2016-04-181,1991,1991,1741,18015,9001,180
2016-04-151,1711,2151,1701,21324,3001,213
2016-04-141,1551,1901,1551,19025,2001,190
2016-04-131,1501,1881,1501,15516,7001,155
2016-04-121,2291,2461,1551,17049,9001,170
2016-04-111,1081,2441,1021,20083,3001,200
2016-04-081,0741,1281,0551,10819,1001,108
2016-04-071,0921,1281,0801,10818,1001,108
2016-04-061,0891,0891,0501,0538,6001,053
2016-04-051,1271,1271,0471,05816,5001,058
2016-04-041,0751,1501,0641,10332,3001,103
2016-04-011,1301,1341,0781,08725,0001,087
2016-03-311,0691,1261,0651,11830,3001,118
2016-03-301,0611,0791,0511,05823,2001,058
2016-03-291,0211,0851,0211,07528,6001,075
2016-03-281,0411,0411,0241,0307,2001,030
2016-03-251,0651,0671,0241,03013,5001,030
2016-03-241,0281,0501,0281,04712,6001,047
2016-03-231,0411,0441,0321,03210,4001,032
2016-03-221,0531,0531,0401,04122,3001,041
2016-03-181,0841,0851,0601,06813,2001,068
2016-03-171,0771,0961,0711,07316,5001,073
2016-03-161,0871,0931,0711,08014,5001,080
2016-03-151,0911,1691,0881,09929,5001,099
2016-03-141,1461,1461,1051,10640,6001,106
2016-03-111,1711,1861,1431,14643,5001,146
2016-03-101,1921,2301,1821,19843,5001,198
2016-03-091,1711,2301,1701,19097,0001,190
2016-03-081,2701,3391,1751,185612,7001,185
2016-03-071,0901,0901,0901,0909,3001,090
2016-03-049229409229408,500940
2016-03-039039329009296,400929
2016-03-029019098969035,600903
2016-03-018948978848864,100886
2016-02-299109158908907,300890
2016-02-268809158808956,600895
2016-02-258848968708776,900877
2016-02-248749008678849,800884
2016-02-238718838718813,300881
2016-02-228658828658695,900869
2016-02-1987589487588010,600880
2016-02-189009008728723,300872
2016-02-178808948638656,900865
2016-02-168579008578789,300878
2016-02-158818858558859,100885
2016-02-1293693687287218,400872
2016-02-109779789419424,500942
2016-02-099709809529545,800954
2016-02-089669989669981,600998
2016-02-059949989659957,400995
2016-02-041,0201,0261,0031,0046,5001,004
2016-02-031,0401,0491,0201,04510,4001,045
2016-02-021,0241,0591,0211,05911,2001,059
2016-02-011,0061,0311,0051,01514,5001,015
2016-01-291,0301,0431,0231,0408,4001,040
2016-01-281,1171,1171,0251,04364,0001,043
2016-01-279709859649742,200974
2016-01-269419689419635,100963
2016-01-259649889509854,700985
2016-01-229319799319536,400953
2016-01-2194898192892818,100928
2016-01-209979989519516,500951
2016-01-199669959669942,000994
2016-01-1899099095097012,000970
2016-01-151,0151,0221,0151,0155,2001,015
2016-01-141,0291,0291,0091,01110,0001,011
2016-01-131,0301,0491,0301,0444,3001,044
2016-01-121,0601,0601,0051,00512,4001,005
2016-01-081,0161,0801,0161,0619,9001,061
2016-01-071,0601,0601,0361,0369,9001,036
2016-01-061,0811,0811,0571,0613,8001,061
2016-01-051,0791,0801,0661,0754,6001,075
2016-01-041,0891,0891,0621,0628,6001,062

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