3386 コスモ・バイオ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,125	1,127	1,103	1,121	5,600	1,121
2017-12-28	1,128	1,128	1,118	1,118	1,700	1,118
2017-12-27	1,102	1,128	1,095	1,128	10,600	1,128
2017-12-26	1,103	1,120	1,103	1,106	19,700	1,106
2017-12-25	1,135	1,135	1,111	1,116	16,600	1,116
2017-12-22	1,148	1,148	1,130	1,135	11,000	1,135
2017-12-21	1,148	1,149	1,141	1,141	8,600	1,141
2017-12-20	1,160	1,160	1,135	1,137	16,200	1,137
2017-12-19	1,152	1,152	1,133	1,137	13,400	1,137
2017-12-18	1,130	1,176	1,127	1,157	39,300	1,157
2017-12-15	1,092	1,116	1,089	1,110	34,700	1,110
2017-12-14	1,079	1,086	1,078	1,084	7,100	1,084
2017-12-13	1,076	1,086	1,076	1,085	13,300	1,085
2017-12-12	1,085	1,090	1,080	1,081	16,200	1,081
2017-12-11	1,094	1,094	1,089	1,089	18,900	1,089
2017-12-08	1,090	1,095	1,089	1,094	13,000	1,094
2017-12-07	1,095	1,103	1,092	1,094	26,900	1,094
2017-12-06	1,114	1,115	1,090	1,094	23,300	1,094
2017-12-05	1,125	1,125	1,111	1,114	11,300	1,114
2017-12-04	1,130	1,131	1,124	1,125	5,500	1,125
2017-12-01	1,126	1,132	1,125	1,130	12,200	1,130
2017-11-30	1,125	1,130	1,122	1,128	10,100	1,128
2017-11-29	1,134	1,134	1,125	1,127	4,300	1,127
2017-11-28	1,143	1,143	1,125	1,135	7,300	1,135
2017-11-27	1,125	1,143	1,122	1,142	11,800	1,142
2017-11-24	1,138	1,138	1,122	1,126	9,800	1,126
2017-11-22	1,147	1,147	1,138	1,138	4,600	1,138
2017-11-21	1,133	1,143	1,133	1,142	8,800	1,142
2017-11-20	1,133	1,138	1,120	1,134	6,500	1,134
2017-11-17	1,138	1,139	1,125	1,127	11,300	1,127
2017-11-16	1,113	1,124	1,113	1,121	6,500	1,121
2017-11-15	1,127	1,133	1,110	1,113	18,900	1,113
2017-11-13	1,143	1,143	1,118	1,127	15,100	1,127
2017-11-10	1,125	1,140	1,125	1,131	9,500	1,131
2017-11-09	1,153	1,154	1,128	1,143	25,400	1,143
2017-11-08	1,155	1,157	1,147	1,153	16,800	1,153
2017-11-07	1,164	1,171	1,155	1,155	31,700	1,155
2017-11-06	1,173	1,179	1,168	1,177	17,500	1,177
2017-11-02	1,172	1,185	1,161	1,164	22,100	1,164
2017-11-01	1,175	1,180	1,171	1,175	14,900	1,175
2017-10-31	1,180	1,184	1,175	1,180	15,200	1,180
2017-10-30	1,174	1,188	1,170	1,180	24,500	1,180
2017-10-27	1,175	1,175	1,165	1,173	20,900	1,173
2017-10-26	1,164	1,170	1,160	1,165	13,800	1,165
2017-10-25	1,179	1,180	1,165	1,166	30,600	1,166
2017-10-24	1,167	1,188	1,159	1,174	31,300	1,174
2017-10-23	1,165	1,179	1,165	1,169	21,500	1,169
2017-10-20	1,168	1,270	1,160	1,172	199,700	1,172
2017-10-19	1,163	1,164	1,155	1,156	20,500	1,156
2017-10-18	1,167	1,173	1,164	1,169	9,100	1,169
2017-10-17	1,161	1,170	1,160	1,167	23,600	1,167
2017-10-16	1,179	1,179	1,160	1,161	13,400	1,161
2017-10-13	1,177	1,177	1,160	1,165	17,900	1,165
2017-10-12	1,171	1,193	1,160	1,174	36,100	1,174
2017-10-11	1,206	1,210	1,170	1,178	34,100	1,178
2017-10-10	1,245	1,245	1,204	1,215	64,300	1,215
2017-10-06	1,188	1,190	1,160	1,178	43,200	1,178
2017-10-05	1,213	1,216	1,188	1,188	61,800	1,188
2017-10-04	1,234	1,235	1,215	1,221	41,800	1,221
2017-10-03	1,275	1,275	1,225	1,238	115,800	1,238
2017-10-02	1,339	1,381	1,326	1,335	216,300	1,335
2017-09-29	1,318	1,325	1,300	1,309	28,800	1,309
2017-09-28	1,325	1,329	1,303	1,316	31,500	1,316
2017-09-27	1,309	1,329	1,300	1,321	34,000	1,321
2017-09-26	1,287	1,317	1,280	1,305	36,400	1,305
2017-09-25	1,272	1,287	1,265	1,277	27,300	1,277
2017-09-22	1,300	1,300	1,225	1,281	63,300	1,281
2017-09-21	1,305	1,334	1,290	1,306	42,700	1,306
2017-09-20	1,300	1,350	1,277	1,298	101,300	1,298
2017-09-19	1,265	1,306	1,252	1,299	64,400	1,299
2017-09-15	1,247	1,263	1,219	1,263	27,000	1,263
2017-09-14	1,280	1,280	1,233	1,246	22,300	1,246
2017-09-13	1,275	1,283	1,262	1,270	17,800	1,270
2017-09-12	1,260	1,273	1,252	1,268	23,600	1,268
2017-09-11	1,215	1,250	1,215	1,243	22,500	1,243
2017-09-08	1,197	1,208	1,197	1,200	6,000	1,200
2017-09-07	1,211	1,223	1,193	1,196	12,000	1,196
2017-09-06	1,165	1,207	1,160	1,207	30,300	1,207
2017-09-05	1,240	1,240	1,161	1,175	47,500	1,175
2017-09-04	1,257	1,257	1,210	1,244	31,700	1,244
2017-09-01	1,245	1,265	1,245	1,265	20,500	1,265
2017-08-31	1,245	1,250	1,233	1,248	12,800	1,248
2017-08-30	1,221	1,253	1,221	1,247	26,400	1,247
2017-08-29	1,200	1,224	1,182	1,217	26,200	1,217
2017-08-28	1,180	1,204	1,180	1,204	22,400	1,204
2017-08-25	1,170	1,185	1,170	1,171	5,700	1,171
2017-08-24	1,191	1,195	1,171	1,181	13,600	1,181
2017-08-23	1,169	1,189	1,167	1,188	20,300	1,188
2017-08-22	1,152	1,170	1,152	1,169	9,000	1,169
2017-08-21	1,165	1,177	1,140	1,169	16,800	1,169
2017-08-18	1,153	1,162	1,145	1,160	6,800	1,160
2017-08-17	1,158	1,166	1,153	1,163	8,800	1,163
2017-08-16	1,139	1,154	1,139	1,154	2,700	1,154
2017-08-15	1,143	1,154	1,131	1,139	5,900	1,139
2017-08-14	1,124	1,154	1,108	1,151	19,200	1,151
2017-08-10	1,158	1,158	1,133	1,134	10,900	1,134
2017-08-09	1,179	1,179	1,137	1,170	15,600	1,170
2017-08-08	1,185	1,185	1,174	1,181	18,800	1,181
2017-08-07	1,176	1,182	1,160	1,171	36,300	1,171
2017-08-04	1,102	1,126	1,102	1,126	4,600	1,126
2017-08-03	1,117	1,123	1,089	1,112	9,900	1,112
2017-08-02	1,106	1,133	1,106	1,122	5,800	1,122
2017-08-01	1,135	1,135	1,067	1,101	26,700	1,101
2017-07-31	1,140	1,146	1,130	1,132	9,000	1,132
2017-07-28	1,176	1,176	1,137	1,139	20,200	1,139
2017-07-27	1,175	1,192	1,166	1,170	12,200	1,170
2017-07-26	1,160	1,174	1,160	1,172	16,400	1,172
2017-07-25	1,175	1,178	1,155	1,157	20,300	1,157
2017-07-24	1,144	1,200	1,144	1,190	51,400	1,190
2017-07-21	1,138	1,149	1,138	1,142	4,200	1,142
2017-07-20	1,139	1,155	1,137	1,147	12,600	1,147
2017-07-19	1,134	1,150	1,134	1,139	14,000	1,139
2017-07-18	1,144	1,144	1,133	1,137	6,800	1,137
2017-07-14	1,137	1,140	1,130	1,138	9,000	1,138
2017-07-13	1,144	1,144	1,130	1,137	2,900	1,137
2017-07-12	1,136	1,145	1,125	1,135	3,900	1,135
2017-07-11	1,149	1,152	1,134	1,136	4,900	1,136
2017-07-10	1,129	1,155	1,125	1,150	11,600	1,150
2017-07-07	1,123	1,128	1,110	1,121	12,600	1,121
2017-07-06	1,142	1,143	1,128	1,131	5,400	1,131
2017-07-05	1,149	1,149	1,124	1,133	11,800	1,133
2017-07-04	1,169	1,170	1,130	1,131	20,400	1,131
2017-07-03	1,163	1,177	1,151	1,159	28,900	1,159
2017-06-30	1,121	1,140	1,115	1,134	24,300	1,134
2017-06-29	1,115	1,131	1,110	1,125	14,200	1,125
2017-06-28	1,100	1,129	1,100	1,111	20,700	1,111
2017-06-27	1,110	1,110	1,091	1,110	7,500	1,110
2017-06-26	1,114	1,114	1,102	1,110	14,100	1,110
2017-06-23	1,105	1,159	1,079	1,088	59,800	1,088
2017-06-22	1,091	1,099	1,090	1,099	5,000	1,099
2017-06-21	1,094	1,101	1,083	1,101	7,400	1,101
2017-06-20	1,090	1,094	1,078	1,080	8,300	1,080
2017-06-19	1,074	1,080	1,067	1,079	3,100	1,079
2017-06-16	1,079	1,084	1,060	1,063	13,800	1,063
2017-06-15	1,114	1,130	1,084	1,087	29,000	1,087
2017-06-14	1,071	1,113	1,067	1,110	23,400	1,110
2017-06-13	1,080	1,080	1,071	1,071	8,500	1,071
2017-06-12	1,056	1,078	1,055	1,078	20,500	1,078
2017-06-09	1,042	1,053	1,042	1,049	3,600	1,049
2017-06-08	1,042	1,050	1,041	1,045	6,300	1,045
2017-06-07	1,043	1,043	1,040	1,043	4,000	1,043
2017-06-06	1,060	1,060	1,046	1,046	13,500	1,046
2017-06-05	1,061	1,063	1,054	1,062	7,200	1,062
2017-06-02	1,059	1,061	1,053	1,061	5,600	1,061
2017-06-01	1,056	1,061	1,054	1,056	11,600	1,056
2017-05-31	1,041	1,058	1,041	1,053	7,100	1,053
2017-05-30	1,054	1,054	1,041	1,043	7,000	1,043
2017-05-29	1,049	1,061	1,049	1,057	3,000	1,057
2017-05-26	1,062	1,062	1,050	1,050	3,400	1,050
2017-05-25	1,061	1,064	1,056	1,057	2,700	1,057
2017-05-24	1,059	1,070	1,056	1,070	6,700	1,070
2017-05-23	1,056	1,061	1,055	1,058	3,400	1,058
2017-05-22	1,057	1,057	1,047	1,055	3,700	1,055
2017-05-19	1,042	1,052	1,042	1,049	1,600	1,049
2017-05-18	1,058	1,058	1,035	1,047	7,800	1,047
2017-05-17	1,052	1,072	1,052	1,063	3,300	1,063
2017-05-16	1,062	1,073	1,047	1,047	5,700	1,047
2017-05-15	1,065	1,065	1,045	1,060	5,500	1,060
2017-05-12	1,081	1,081	1,057	1,062	6,800	1,062
2017-05-11	1,073	1,085	1,062	1,076	7,200	1,076
2017-05-10	1,071	1,075	1,058	1,069	9,800	1,069
2017-05-09	1,063	1,080	1,059	1,080	12,300	1,080
2017-05-08	1,056	1,060	1,053	1,056	10,500	1,056
2017-05-02	1,057	1,060	1,031	1,049	20,600	1,049
2017-05-01	1,051	1,063	1,042	1,061	22,200	1,061
2017-04-28	1,035	1,041	1,035	1,040	8,400	1,040
2017-04-27	1,030	1,036	1,024	1,029	10,900	1,029
2017-04-26	1,034	1,034	1,024	1,025	5,400	1,025
2017-04-25	1,014	1,025	1,014	1,022	2,900	1,022
2017-04-24	1,023	1,035	1,012	1,013	14,500	1,013
2017-04-21	1,020	1,034	1,019	1,033	8,300	1,033
2017-04-20	1,016	1,028	1,016	1,022	7,200	1,022
2017-04-19	1,024	1,024	1,020	1,020	7,800	1,020
2017-04-18	1,021	1,024	1,013	1,022	4,000	1,022
2017-04-17	1,010	1,019	1,008	1,012	5,900	1,012
2017-04-14	1,012	1,022	1,008	1,013	4,000	1,013
2017-04-13	1,005	1,016	1,005	1,014	6,300	1,014
2017-04-12	1,028	1,030	1,006	1,009	15,100	1,009
2017-04-11	1,027	1,043	1,020	1,043	14,900	1,043
2017-04-10	1,027	1,027	1,016	1,023	8,200	1,023
2017-04-07	1,029	1,029	1,016	1,018	7,600	1,018
2017-04-06	1,045	1,045	1,013	1,031	9,000	1,031
2017-04-05	1,020	1,037	1,020	1,037	19,200	1,037
2017-04-04	1,068	1,068	1,036	1,036	19,400	1,036
2017-04-03	1,092	1,092	1,073	1,077	8,500	1,077
2017-03-31	1,093	1,105	1,090	1,092	6,300	1,092
2017-03-30	1,106	1,110	1,093	1,093	12,300	1,093
2017-03-29	1,115	1,115	1,097	1,106	2,600	1,106
2017-03-28	1,119	1,119	1,094	1,101	8,000	1,101
2017-03-27	1,121	1,121	1,093	1,095	8,800	1,095
2017-03-24	1,128	1,128	1,116	1,121	3,700	1,121
2017-03-23	1,109	1,143	1,100	1,135	19,200	1,135
2017-03-22	1,127	1,140	1,103	1,108	12,400	1,108
2017-03-21	1,132	1,140	1,130	1,134	5,500	1,134
2017-03-17	1,151	1,155	1,137	1,144	15,300	1,144
2017-03-16	1,150	1,158	1,150	1,151	7,200	1,151
2017-03-15	1,157	1,160	1,152	1,153	11,200	1,153
2017-03-14	1,165	1,175	1,157	1,165	8,400	1,165
2017-03-13	1,168	1,170	1,161	1,165	7,000	1,165
2017-03-10	1,173	1,175	1,161	1,169	11,200	1,169
2017-03-09	1,180	1,184	1,166	1,173	7,200	1,173
2017-03-08	1,160	1,178	1,159	1,178	16,000	1,178
2017-03-07	1,165	1,184	1,165	1,168	5,100	1,168
2017-03-06	1,195	1,195	1,160	1,170	11,900	1,170
2017-03-03	1,195	1,195	1,185	1,185	6,200	1,185
2017-03-02	1,197	1,202	1,184	1,195	8,800	1,195
2017-03-01	1,183	1,198	1,171	1,190	9,300	1,190
2017-02-28	1,170	1,183	1,165	1,170	14,100	1,170
2017-02-27	1,200	1,200	1,161	1,183	30,100	1,183
2017-02-24	1,195	1,200	1,187	1,200	5,500	1,200
2017-02-23	1,201	1,201	1,187	1,194	21,400	1,194
2017-02-22	1,190	1,203	1,190	1,195	10,000	1,195
2017-02-21	1,186	1,194	1,183	1,190	4,400	1,190
2017-02-20	1,180	1,195	1,180	1,186	9,900	1,186
2017-02-17	1,167	1,182	1,167	1,182	6,900	1,182
2017-02-16	1,186	1,189	1,163	1,166	30,100	1,166
2017-02-15	1,160	1,200	1,151	1,186	65,800	1,186
2017-02-14	1,276	1,287	1,274	1,280	36,200	1,280
2017-02-13	1,277	1,277	1,259	1,271	20,800	1,271
2017-02-10	1,261	1,272	1,259	1,264	13,400	1,264
2017-02-09	1,269	1,270	1,255	1,261	9,300	1,261
2017-02-08	1,265	1,274	1,253	1,259	8,300	1,259
2017-02-07	1,253	1,269	1,251	1,255	16,100	1,255
2017-02-06	1,287	1,287	1,260	1,274	19,100	1,274
2017-02-03	1,255	1,300	1,255	1,277	34,100	1,277
2017-02-02	1,249	1,280	1,249	1,255	5,100	1,255
2017-02-01	1,262	1,263	1,247	1,251	12,300	1,251
2017-01-31	1,274	1,274	1,261	1,268	9,100	1,268
2017-01-30	1,270	1,285	1,269	1,285	8,400	1,285
2017-01-27	1,298	1,298	1,272	1,284	14,500	1,284
2017-01-26	1,282	1,294	1,273	1,294	15,900	1,294
2017-01-25	1,270	1,290	1,248	1,267	22,000	1,267
2017-01-24	1,250	1,266	1,246	1,261	14,300	1,261
2017-01-23	1,260	1,266	1,247	1,247	15,100	1,247
2017-01-20	1,251	1,260	1,250	1,260	8,600	1,260
2017-01-19	1,261	1,268	1,249	1,249	11,300	1,249
2017-01-18	1,257	1,257	1,249	1,251	10,700	1,251
2017-01-17	1,270	1,271	1,256	1,259	14,600	1,259
2017-01-16	1,284	1,284	1,265	1,283	14,700	1,283
2017-01-13	1,280	1,283	1,268	1,276	18,100	1,276
2017-01-12	1,290	1,299	1,276	1,280	22,500	1,280
2017-01-11	1,309	1,309	1,283	1,287	20,100	1,287
2017-01-10	1,303	1,311	1,278	1,289	71,300	1,289
2017-01-06	1,268	1,278	1,244	1,257	19,900	1,257
2017-01-05	1,268	1,274	1,267	1,272	4,400	1,272
2017-01-04	1,260	1,279	1,255	1,268	12,400	1,268

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