3386 コスモ・バイオ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	860	895	860	879	20,800	879
2018-12-27	850	875	831	854	38,700	854
2018-12-26	819	839	738	814	62,000	814
2018-12-25	783	849	750	801	79,800	801
2018-12-21	888	920	858	873	47,300	873
2018-12-20	963	972	898	903	65,600	903
2018-12-19	920	976	911	975	27,200	975
2018-12-18	967	980	925	932	41,000	932
2018-12-17	1,008	1,015	982	987	20,700	987
2018-12-14	1,040	1,040	1,020	1,028	5,100	1,028
2018-12-13	1,040	1,040	1,027	1,034	20,000	1,034
2018-12-12	1,045	1,045	1,023	1,038	10,500	1,038
2018-12-11	1,021	1,062	1,017	1,021	16,200	1,021
2018-12-10	1,046	1,046	1,018	1,027	11,600	1,027
2018-12-07	1,052	1,068	1,040	1,048	10,200	1,048
2018-12-06	1,050	1,077	1,023	1,048	22,800	1,048
2018-12-05	1,055	1,092	1,052	1,055	20,200	1,055
2018-12-04	1,065	1,105	1,065	1,079	32,800	1,079
2018-12-03	1,046	1,093	1,045	1,067	46,000	1,067
2018-11-30	1,070	1,076	1,038	1,073	29,400	1,073
2018-11-29	1,032	1,068	1,031	1,049	40,600	1,049
2018-11-28	1,020	1,022	1,013	1,017	8,500	1,017
2018-11-27	1,010	1,024	1,005	1,023	30,300	1,023
2018-11-26	997	1,010	997	1,005	8,900	1,005
2018-11-22	992	999	985	996	9,200	996
2018-11-21	988	996	973	995	15,800	995
2018-11-20	984	999	980	988	15,700	988
2018-11-19	979	1,000	979	992	9,200	992
2018-11-16	993	994	970	989	15,700	989
2018-11-15	976	1,018	976	981	5,700	981
2018-11-14	1,014	1,014	978	978	13,700	978
2018-11-13	981	1,007	971	1,000	16,700	1,000
2018-11-12	1,026	1,027	1,004	1,011	11,400	1,011
2018-11-09	985	1,036	982	1,028	25,100	1,028
2018-11-08	994	1,006	988	998	17,700	998
2018-11-07	995	1,010	989	992	14,600	992
2018-11-06	1,015	1,015	993	1,000	28,700	1,000
2018-11-05	1,002	1,024	991	1,015	21,100	1,015
2018-11-02	988	1,018	988	999	16,800	999
2018-11-01	993	1,003	983	987	9,700	987
2018-10-31	993	1,005	983	1,001	7,400	1,001
2018-10-30	958	986	943	978	20,100	978
2018-10-29	991	1,014	963	963	27,700	963
2018-10-26	1,060	1,088	1,003	1,003	23,400	1,003
2018-10-25	1,017	1,060	999	1,048	49,800	1,048
2018-10-24	1,045	1,048	1,021	1,038	9,200	1,038
2018-10-23	1,079	1,079	1,048	1,049	13,400	1,049
2018-10-22	1,064	1,064	1,044	1,056	5,500	1,056
2018-10-19	1,027	1,068	1,027	1,056	10,200	1,056
2018-10-18	1,030	1,047	1,030	1,040	13,400	1,040
2018-10-17	1,029	1,035	1,021	1,025	11,200	1,025
2018-10-16	1,010	1,030	1,010	1,027	14,600	1,027
2018-10-15	1,029	1,035	1,009	1,022	8,300	1,022
2018-10-12	1,008	1,035	1,008	1,034	14,400	1,034
2018-10-11	1,003	1,045	1,000	1,021	32,500	1,021
2018-10-10	1,059	1,075	1,043	1,054	14,000	1,054
2018-10-09	1,069	1,073	1,059	1,060	7,300	1,060
2018-10-05	1,081	1,082	1,066	1,068	10,900	1,068
2018-10-04	1,116	1,117	1,075	1,079	46,500	1,079
2018-10-03	1,137	1,145	1,116	1,124	14,800	1,124
2018-10-02	1,160	1,161	1,100	1,121	56,100	1,121
2018-10-01	1,145	1,169	1,145	1,156	29,200	1,156
2018-09-28	1,165	1,165	1,143	1,151	21,500	1,151
2018-09-27	1,202	1,202	1,147	1,150	56,800	1,150
2018-09-26	1,255	1,255	1,200	1,200	42,400	1,200
2018-09-25	1,275	1,278	1,246	1,263	26,500	1,263
2018-09-21	1,250	1,289	1,250	1,285	76,500	1,285
2018-09-20	1,261	1,261	1,222	1,245	20,000	1,245
2018-09-19	1,259	1,259	1,225	1,240	9,700	1,240
2018-09-18	1,245	1,263	1,244	1,248	18,300	1,248
2018-09-14	1,229	1,244	1,220	1,244	15,800	1,244
2018-09-13	1,254	1,254	1,226	1,243	11,600	1,243
2018-09-12	1,278	1,278	1,236	1,242	16,600	1,242
2018-09-11	1,260	1,284	1,254	1,275	22,300	1,275
2018-09-10	1,220	1,250	1,204	1,250	14,400	1,250
2018-09-07	1,219	1,229	1,192	1,220	30,800	1,220
2018-09-06	1,253	1,302	1,228	1,242	51,100	1,242
2018-09-05	1,340	1,340	1,261	1,273	127,700	1,273
2018-09-04	1,198	1,260	1,187	1,250	59,700	1,250
2018-09-03	1,211	1,212	1,182	1,202	12,100	1,202
2018-08-31	1,180	1,209	1,180	1,197	13,500	1,197
2018-08-30	1,203	1,219	1,179	1,189	36,200	1,189
2018-08-29	1,180	1,187	1,168	1,187	9,400	1,187
2018-08-28	1,204	1,204	1,174	1,179	23,400	1,179
2018-08-27	1,209	1,209	1,201	1,201	15,400	1,201
2018-08-24	1,200	1,210	1,193	1,201	16,800	1,201
2018-08-23	1,192	1,208	1,192	1,208	29,700	1,208
2018-08-22	1,186	1,194	1,166	1,190	31,400	1,190
2018-08-21	1,142	1,180	1,129	1,178	29,900	1,178
2018-08-20	1,122	1,144	1,122	1,144	10,400	1,144
2018-08-17	1,111	1,137	1,109	1,121	7,600	1,121
2018-08-16	1,104	1,127	1,100	1,121	13,400	1,121
2018-08-15	1,100	1,120	1,100	1,112	8,600	1,112
2018-08-14	1,089	1,110	1,070	1,109	11,800	1,109
2018-08-13	1,068	1,089	1,060	1,089	15,100	1,089
2018-08-10	1,067	1,077	1,067	1,077	6,100	1,077
2018-08-09	1,079	1,079	1,060	1,072	4,700	1,072
2018-08-08	1,075	1,077	1,063	1,074	7,400	1,074
2018-08-07	1,076	1,085	1,058	1,061	12,600	1,061
2018-08-06	1,118	1,118	1,065	1,076	41,800	1,076
2018-08-03	1,133	1,150	1,128	1,148	24,600	1,148
2018-08-02	1,126	1,134	1,122	1,131	9,700	1,131
2018-08-01	1,145	1,145	1,123	1,132	20,800	1,132
2018-07-31	1,160	1,160	1,140	1,147	12,700	1,147
2018-07-30	1,150	1,160	1,140	1,145	36,300	1,145
2018-07-27	1,129	1,135	1,110	1,135	28,800	1,135
2018-07-26	1,118	1,135	1,117	1,129	20,600	1,129
2018-07-25	1,121	1,121	1,100	1,118	8,600	1,118
2018-07-24	1,130	1,131	1,112	1,121	15,200	1,121
2018-07-23	1,100	1,124	1,083	1,111	38,200	1,111
2018-07-20	1,027	1,034	1,020	1,030	3,200	1,030
2018-07-19	1,025	1,033	1,025	1,029	2,500	1,029
2018-07-18	1,017	1,035	1,017	1,022	4,000	1,022
2018-07-17	1,020	1,022	1,013	1,015	8,000	1,015
2018-07-13	1,008	1,020	1,007	1,013	2,000	1,013
2018-07-12	997	1,016	995	1,008	5,300	1,008
2018-07-11	1,010	1,015	1,005	1,005	2,200	1,005
2018-07-10	1,016	1,023	1,016	1,017	2,700	1,017
2018-07-09	1,009	1,030	1,001	1,012	6,300	1,012
2018-07-06	988	1,018	988	1,009	6,700	1,009
2018-07-05	1,020	1,036	980	986	18,400	986
2018-07-04	1,034	1,037	1,020	1,020	7,600	1,020
2018-07-03	1,050	1,051	1,032	1,034	11,800	1,034
2018-07-02	1,070	1,070	1,048	1,048	5,900	1,048
2018-06-29	1,062	1,062	1,055	1,060	2,400	1,060
2018-06-28	1,060	1,074	1,041	1,051	7,100	1,051
2018-06-27	1,061	1,065	1,037	1,047	10,600	1,047
2018-06-26	1,075	1,079	1,041	1,058	18,600	1,058
2018-06-25	1,105	1,121	1,089	1,093	3,000	1,093
2018-06-22	1,090	1,102	1,088	1,102	3,600	1,102
2018-06-21	1,102	1,110	1,096	1,102	1,600	1,102
2018-06-20	1,095	1,110	1,065	1,096	16,600	1,096
2018-06-19	1,109	1,121	1,093	1,102	6,800	1,102
2018-06-18	1,112	1,115	1,103	1,109	4,500	1,109
2018-06-15	1,113	1,116	1,110	1,111	3,700	1,111
2018-06-14	1,122	1,123	1,110	1,117	5,100	1,117
2018-06-13	1,125	1,125	1,120	1,122	1,800	1,122
2018-06-12	1,134	1,142	1,125	1,127	3,200	1,127
2018-06-11	1,139	1,140	1,123	1,130	3,600	1,130
2018-06-08	1,124	1,129	1,123	1,123	2,800	1,123
2018-06-07	1,124	1,133	1,115	1,123	4,300	1,123
2018-06-06	1,132	1,132	1,121	1,124	2,900	1,124
2018-06-05	1,147	1,147	1,126	1,130	5,000	1,130
2018-06-04	1,103	1,148	1,103	1,147	14,600	1,147
2018-06-01	1,097	1,107	1,097	1,100	2,000	1,100
2018-05-31	1,098	1,111	1,090	1,097	8,600	1,097
2018-05-30	1,107	1,107	1,093	1,097	15,800	1,097
2018-05-29	1,120	1,120	1,110	1,111	4,500	1,111
2018-05-28	1,142	1,142	1,112	1,119	12,900	1,119
2018-05-25	1,125	1,150	1,125	1,131	4,600	1,131
2018-05-24	1,136	1,138	1,126	1,126	5,700	1,126
2018-05-23	1,135	1,150	1,133	1,136	6,500	1,136
2018-05-22	1,145	1,154	1,136	1,136	7,700	1,136
2018-05-21	1,161	1,165	1,145	1,145	9,500	1,145
2018-05-18	1,152	1,162	1,147	1,155	10,300	1,155
2018-05-17	1,130	1,160	1,120	1,151	29,200	1,151
2018-05-16	1,126	1,127	1,116	1,119	5,400	1,119
2018-05-15	1,108	1,133	1,108	1,127	18,000	1,127
2018-05-14	1,080	1,130	1,080	1,104	20,700	1,104
2018-05-11	1,087	1,093	1,075	1,081	7,300	1,081
2018-05-10	1,093	1,095	1,087	1,087	3,700	1,087
2018-05-09	1,095	1,098	1,085	1,090	10,700	1,090
2018-05-08	1,077	1,090	1,075	1,090	4,400	1,090
2018-05-07	1,083	1,092	1,072	1,077	6,900	1,077
2018-05-02	1,079	1,090	1,062	1,078	8,000	1,078
2018-05-01	1,070	1,086	1,065	1,086	13,300	1,086
2018-04-27	1,065	1,076	1,054	1,068	7,200	1,068
2018-04-26	1,067	1,067	1,053	1,057	3,000	1,057
2018-04-25	1,046	1,080	1,046	1,061	10,100	1,061
2018-04-24	1,047	1,063	1,045	1,050	7,700	1,050
2018-04-23	1,052	1,061	1,045	1,048	4,800	1,048
2018-04-20	1,074	1,074	1,046	1,059	8,200	1,059
2018-04-19	1,060	1,060	1,052	1,056	2,400	1,056
2018-04-18	1,053	1,057	1,046	1,054	2,000	1,054
2018-04-17	1,057	1,060	1,041	1,045	13,900	1,045
2018-04-16	1,070	1,071	1,052	1,055	3,000	1,055
2018-04-13	1,069	1,069	1,055	1,068	5,100	1,068
2018-04-12	1,065	1,072	1,050	1,053	9,500	1,053
2018-04-11	1,087	1,092	1,062	1,067	5,400	1,067
2018-04-10	1,082	1,090	1,078	1,082	4,600	1,082
2018-04-09	1,072	1,084	1,072	1,083	3,100	1,083
2018-04-06	1,084	1,084	1,070	1,075	4,500	1,075
2018-04-05	1,090	1,098	1,080	1,081	11,900	1,081
2018-04-04	1,106	1,106	1,095	1,097	4,600	1,097
2018-04-03	1,093	1,112	1,093	1,112	10,300	1,112
2018-03-30	1,075	1,095	1,063	1,094	7,300	1,094
2018-03-29	1,049	1,079	1,049	1,075	5,600	1,075
2018-03-28	1,054	1,060	1,047	1,047	5,400	1,047
2018-03-27	1,044	1,056	1,044	1,050	7,100	1,050
2018-03-26	1,048	1,051	1,030	1,043	9,200	1,043
2018-03-23	1,060	1,074	1,050	1,053	7,900	1,053
2018-03-22	1,079	1,086	1,066	1,086	6,300	1,086
2018-03-20	1,042	1,071	1,042	1,066	9,400	1,066
2018-03-19	1,077	1,077	1,052	1,068	7,500	1,068
2018-03-16	1,082	1,083	1,070	1,074	3,000	1,074
2018-03-15	1,081	1,086	1,075	1,082	3,600	1,082
2018-03-14	1,073	1,083	1,070	1,083	6,300	1,083
2018-03-13	1,077	1,087	1,061	1,085	7,500	1,085
2018-03-12	1,074	1,086	1,060	1,079	5,200	1,079
2018-03-09	1,064	1,082	1,058	1,062	5,800	1,062
2018-03-08	1,056	1,065	1,056	1,063	3,800	1,063
2018-03-07	1,058	1,064	1,050	1,050	6,100	1,050
2018-03-06	1,046	1,061	1,046	1,058	6,900	1,058
2018-03-05	1,058	1,065	1,041	1,046	9,200	1,046
2018-03-02	1,068	1,081	1,066	1,070	6,200	1,070
2018-03-01	1,081	1,083	1,080	1,080	3,000	1,080
2018-02-28	1,083	1,095	1,056	1,080	8,400	1,080
2018-02-27	1,087	1,094	1,086	1,086	7,200	1,086
2018-02-26	1,089	1,091	1,080	1,084	4,200	1,084
2018-02-23	1,089	1,105	1,072	1,087	10,300	1,087
2018-02-22	1,073	1,079	1,067	1,070	3,400	1,070
2018-02-21	1,071	1,082	1,058	1,081	6,300	1,081
2018-02-20	1,090	1,090	1,062	1,062	4,700	1,062
2018-02-19	1,057	1,086	1,057	1,085	9,100	1,085
2018-02-16	1,036	1,042	1,025	1,039	8,900	1,039
2018-02-15	1,016	1,034	1,015	1,030	10,400	1,030
2018-02-14	1,021	1,034	1,011	1,011	9,200	1,011
2018-02-13	1,038	1,064	1,030	1,034	8,600	1,034
2018-02-09	1,020	1,039	1,015	1,023	10,900	1,023
2018-02-08	1,034	1,065	1,034	1,065	11,000	1,065
2018-02-07	1,050	1,059	1,028	1,034	11,000	1,034
2018-02-06	1,058	1,066	1,005	1,020	58,100	1,020
2018-02-05	1,101	1,111	1,093	1,103	16,000	1,103
2018-02-02	1,125	1,129	1,118	1,118	3,600	1,118
2018-02-01	1,125	1,130	1,115	1,124	7,900	1,124
2018-01-31	1,126	1,127	1,115	1,120	8,600	1,120
2018-01-30	1,136	1,158	1,126	1,130	13,700	1,130
2018-01-29	1,152	1,156	1,143	1,143	6,200	1,143
2018-01-26	1,149	1,152	1,144	1,147	5,800	1,147
2018-01-25	1,150	1,160	1,147	1,148	7,500	1,148
2018-01-24	1,163	1,163	1,152	1,152	6,800	1,152
2018-01-23	1,157	1,173	1,153	1,162	13,600	1,162
2018-01-22	1,137	1,160	1,135	1,157	15,500	1,157
2018-01-19	1,151	1,153	1,130	1,137	7,700	1,137
2018-01-18	1,163	1,168	1,150	1,150	12,100	1,150
2018-01-17	1,165	1,165	1,151	1,160	18,000	1,160
2018-01-16	1,187	1,187	1,162	1,169	19,100	1,169
2018-01-15	1,178	1,183	1,165	1,179	17,300	1,179
2018-01-12	1,160	1,195	1,155	1,169	40,800	1,169
2018-01-11	1,147	1,163	1,140	1,157	12,000	1,157
2018-01-10	1,141	1,164	1,140	1,163	27,700	1,163
2018-01-09	1,121	1,143	1,120	1,131	18,200	1,131
2018-01-05	1,136	1,136	1,120	1,126	9,100	1,126
2018-01-04	1,129	1,130	1,119	1,130	7,500	1,130

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