3386 コスモ・バイオ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,053	1,060	1,048	1,048	11,500	1,048
2019-12-27	1,029	1,051	1,029	1,049	19,900	1,049
2019-12-26	1,020	1,029	1,017	1,027	23,700	1,027
2019-12-25	1,025	1,030	1,017	1,021	17,100	1,021
2019-12-24	1,023	1,031	1,020	1,030	21,400	1,030
2019-12-23	1,051	1,051	1,031	1,031	22,700	1,031
2019-12-20	1,075	1,075	1,043	1,052	13,600	1,052
2019-12-19	1,058	1,058	1,050	1,052	13,200	1,052
2019-12-18	1,064	1,064	1,050	1,053	19,500	1,053
2019-12-17	1,061	1,067	1,050	1,064	19,800	1,064
2019-12-16	1,060	1,069	1,055	1,063	21,500	1,063
2019-12-13	1,066	1,077	1,061	1,077	21,400	1,077
2019-12-12	1,069	1,071	1,065	1,065	12,800	1,065
2019-12-11	1,084	1,084	1,065	1,072	9,800	1,072
2019-12-10	1,081	1,088	1,079	1,083	5,400	1,083
2019-12-09	1,095	1,096	1,089	1,092	4,400	1,092
2019-12-06	1,083	1,093	1,083	1,091	5,000	1,091
2019-12-05	1,083	1,089	1,080	1,089	5,600	1,089
2019-12-04	1,086	1,087	1,065	1,083	15,200	1,083
2019-12-03	1,093	1,098	1,080	1,086	15,000	1,086
2019-12-02	1,119	1,125	1,095	1,107	19,800	1,107
2019-11-29	1,125	1,125	1,109	1,117	7,400	1,117
2019-11-28	1,126	1,130	1,109	1,125	11,500	1,125
2019-11-27	1,110	1,128	1,110	1,127	23,400	1,127
2019-11-26	1,117	1,124	1,106	1,110	13,800	1,110
2019-11-25	1,108	1,118	1,107	1,115	16,200	1,115
2019-11-22	1,097	1,110	1,096	1,109	13,700	1,109
2019-11-21	1,086	1,121	1,081	1,106	41,500	1,106
2019-11-20	1,078	1,083	1,075	1,083	7,600	1,083
2019-11-19	1,080	1,089	1,071	1,076	11,000	1,076
2019-11-18	1,062	1,082	1,062	1,080	9,200	1,080
2019-11-15	1,057	1,070	1,050	1,066	11,600	1,066
2019-11-14	1,067	1,067	1,050	1,059	7,400	1,059
2019-11-13	1,059	1,065	1,050	1,064	15,400	1,064
2019-11-12	1,081	1,081	1,038	1,059	35,200	1,059
2019-11-11	1,080	1,084	1,073	1,077	6,200	1,077
2019-11-08	1,097	1,098	1,078	1,080	37,500	1,080
2019-11-07	1,128	1,133	1,091	1,096	59,900	1,096
2019-11-06	1,097	1,097	1,084	1,090	15,000	1,090
2019-11-05	1,088	1,098	1,087	1,097	15,100	1,097
2019-11-01	1,096	1,096	1,084	1,095	8,400	1,095
2019-10-31	1,097	1,104	1,094	1,097	7,800	1,097
2019-10-30	1,106	1,107	1,096	1,096	13,300	1,096
2019-10-29	1,096	1,107	1,096	1,106	11,100	1,106
2019-10-28	1,080	1,096	1,080	1,096	14,500	1,096
2019-10-25	1,085	1,088	1,082	1,083	7,800	1,083
2019-10-24	1,079	1,085	1,076	1,082	4,300	1,082
2019-10-23	1,085	1,096	1,074	1,083	32,300	1,083
2019-10-21	1,073	1,085	1,073	1,084	13,400	1,084
2019-10-18	1,078	1,081	1,070	1,073	19,400	1,073
2019-10-17	1,072	1,085	1,068	1,078	15,500	1,078
2019-10-16	1,085	1,088	1,064	1,064	36,900	1,064
2019-10-15	1,080	1,086	1,074	1,079	21,900	1,079
2019-10-11	1,060	1,083	1,060	1,070	53,000	1,070
2019-10-10	1,137	1,139	1,051	1,067	175,300	1,067
2019-10-09	1,165	1,173	1,145	1,157	54,100	1,157
2019-10-08	1,233	1,244	1,162	1,165	326,900	1,165
2019-10-07	1,215	1,215	1,176	1,177	113,900	1,177
2019-10-04	1,152	1,215	1,151	1,215	263,700	1,215
2019-10-03	1,143	1,152	1,119	1,130	61,400	1,130
2019-10-02	1,166	1,171	1,158	1,163	16,700	1,163
2019-10-01	1,185	1,185	1,165	1,176	35,900	1,176
2019-09-30	1,155	1,185	1,155	1,173	55,700	1,173
2019-09-27	1,138	1,151	1,102	1,139	47,900	1,139
2019-09-26	1,155	1,166	1,130	1,145	51,100	1,145
2019-09-25	1,102	1,180	1,101	1,138	102,400	1,138
2019-09-24	1,104	1,119	1,100	1,106	32,900	1,106
2019-09-20	1,086	1,106	1,083	1,101	21,400	1,101
2019-09-19	1,076	1,100	1,076	1,082	17,700	1,082
2019-09-18	1,086	1,098	1,080	1,081	14,800	1,081
2019-09-17	1,085	1,096	1,079	1,091	8,200	1,091
2019-09-13	1,104	1,104	1,080	1,092	25,500	1,092
2019-09-12	1,093	1,099	1,074	1,076	9,400	1,076
2019-09-11	1,098	1,100	1,077	1,092	9,800	1,092
2019-09-10	1,104	1,104	1,084	1,090	17,000	1,090
2019-09-09	1,105	1,112	1,096	1,101	16,700	1,101
2019-09-06	1,082	1,105	1,078	1,097	31,100	1,097
2019-09-05	1,063	1,082	1,063	1,082	17,900	1,082
2019-09-04	1,067	1,070	1,061	1,065	7,800	1,065
2019-09-03	1,079	1,085	1,066	1,077	11,900	1,077
2019-09-02	1,068	1,075	1,060	1,062	8,500	1,062
2019-08-30	1,039	1,066	1,039	1,060	7,800	1,060
2019-08-29	1,049	1,054	1,028	1,033	16,600	1,033
2019-08-28	1,051	1,056	1,046	1,048	17,500	1,048
2019-08-27	1,064	1,064	1,051	1,051	7,500	1,051
2019-08-26	1,050	1,077	1,040	1,064	12,600	1,064
2019-08-23	1,062	1,066	1,059	1,061	3,800	1,061
2019-08-22	1,090	1,095	1,057	1,062	15,900	1,062
2019-08-21	1,094	1,096	1,080	1,096	16,200	1,096
2019-08-20	1,058	1,092	1,057	1,092	19,000	1,092
2019-08-19	1,063	1,068	1,049	1,059	14,500	1,059
2019-08-16	1,048	1,074	1,048	1,065	20,100	1,065
2019-08-15	1,045	1,054	1,035	1,046	28,300	1,046
2019-08-14	1,063	1,074	1,045	1,058	33,300	1,058
2019-08-13	1,080	1,090	1,050	1,062	35,800	1,062
2019-08-09	1,087	1,103	1,079	1,095	25,800	1,095
2019-08-08	1,096	1,105	1,079	1,090	25,300	1,090
2019-08-07	1,086	1,094	1,058	1,090	23,600	1,090
2019-08-06	1,036	1,083	1,030	1,075	67,000	1,075
2019-08-05	1,132	1,144	1,102	1,124	46,300	1,124
2019-08-02	1,138	1,153	1,131	1,138	34,600	1,138
2019-08-01	1,156	1,161	1,145	1,148	20,800	1,148
2019-07-31	1,145	1,162	1,139	1,153	34,500	1,153
2019-07-30	1,148	1,170	1,141	1,150	44,600	1,150
2019-07-29	1,141	1,162	1,139	1,152	33,300	1,152
2019-07-26	1,145	1,195	1,131	1,149	269,800	1,149
2019-07-25	1,161	1,170	1,130	1,157	208,000	1,157
2019-07-24	1,211	1,273	1,135	1,161	1,988,000	1,161
2019-07-23	1,046	1,063	1,040	1,061	12,600	1,061
2019-07-22	1,047	1,053	1,030	1,047	19,800	1,047
2019-07-19	1,047	1,061	1,038	1,047	25,700	1,047
2019-07-18	1,064	1,076	1,049	1,052	26,100	1,052
2019-07-17	1,064	1,072	1,062	1,071	8,900	1,071
2019-07-16	1,086	1,086	1,064	1,073	10,200	1,073
2019-07-12	1,063	1,074	1,055	1,074	20,300	1,074
2019-07-11	1,067	1,076	1,062	1,069	6,600	1,069
2019-07-10	1,068	1,074	1,058	1,067	10,600	1,067
2019-07-09	1,075	1,077	1,056	1,060	18,900	1,060
2019-07-08	1,101	1,101	1,058	1,064	29,100	1,064
2019-07-05	1,086	1,116	1,070	1,099	35,800	1,099
2019-07-04	1,092	1,124	1,065	1,080	55,900	1,080
2019-07-03	1,103	1,107	1,084	1,098	28,200	1,098
2019-07-02	1,082	1,110	1,074	1,110	44,900	1,110
2019-07-01	1,127	1,135	1,090	1,094	78,900	1,094
2019-06-28	1,148	1,167	1,106	1,129	148,400	1,129
2019-06-27	1,100	1,143	1,065	1,132	191,100	1,132
2019-06-26	1,090	1,146	1,071	1,072	187,400	1,072
2019-06-25	1,120	1,131	1,081	1,104	339,400	1,104
2019-06-24	1,144	1,213	1,104	1,150	1,550,000	1,150
2019-06-21	955	1,054	932	1,054	559,500	1,054
2019-06-20	901	906	901	904	3,500	904
2019-06-19	903	913	903	905	4,800	905
2019-06-18	904	915	900	903	5,600	903
2019-06-17	904	919	891	906	6,700	906
2019-06-14	891	905	891	897	3,000	897
2019-06-13	892	899	890	893	3,400	893
2019-06-12	891	902	891	901	3,400	901
2019-06-11	886	894	880	884	5,100	884
2019-06-10	898	898	882	886	5,000	886
2019-06-07	859	884	853	883	8,700	883
2019-06-06	861	862	850	851	4,300	851
2019-06-05	846	863	846	861	7,300	861
2019-06-04	847	852	840	842	9,200	842
2019-06-03	872	885	834	843	18,800	843
2019-05-31	881	890	874	879	5,400	879
2019-05-30	876	898	873	881	12,700	881
2019-05-29	886	895	875	889	9,500	889
2019-05-28	892	901	880	886	11,400	886
2019-05-27	902	906	890	891	8,800	891
2019-05-24	904	910	900	906	5,700	906
2019-05-23	918	926	912	912	3,500	912
2019-05-22	917	931	917	922	1,400	922
2019-05-21	915	929	912	914	4,000	914
2019-05-20	916	923	905	916	7,000	916
2019-05-17	919	937	916	916	5,300	916
2019-05-16	927	939	914	915	4,400	915
2019-05-15	935	935	915	927	5,600	927
2019-05-14	918	930	906	925	12,500	925
2019-05-13	939	958	934	947	13,200	947
2019-05-10	975	978	958	969	9,000	969
2019-05-09	982	994	963	965	6,400	965
2019-05-08	986	994	981	981	6,600	981
2019-05-07	989	1,004	986	987	8,000	987
2019-04-26	988	995	986	989	8,300	989
2019-04-25	987	1,001	987	996	4,300	996
2019-04-24	996	1,006	996	997	3,600	997
2019-04-23	1,002	1,015	998	998	7,000	998
2019-04-22	1,001	1,007	1,000	1,003	2,800	1,003
2019-04-19	1,000	1,018	999	1,010	8,500	1,010
2019-04-18	998	1,003	998	1,000	3,800	1,000
2019-04-17	1,010	1,024	997	1,002	12,100	1,002
2019-04-16	1,021	1,023	1,005	1,009	7,700	1,009
2019-04-15	1,026	1,026	1,012	1,020	7,800	1,020
2019-04-12	1,022	1,026	1,007	1,023	11,700	1,023
2019-04-11	1,012	1,013	1,007	1,007	1,900	1,007
2019-04-10	1,010	1,014	1,004	1,014	3,900	1,014
2019-04-09	1,015	1,015	1,007	1,009	3,200	1,009
2019-04-08	1,013	1,026	1,008	1,013	4,100	1,013
2019-04-05	1,008	1,015	1,003	1,010	6,100	1,010
2019-04-04	1,020	1,020	1,003	1,011	11,200	1,011
2019-04-03	1,009	1,017	1,003	1,017	6,300	1,017
2019-04-02	1,018	1,028	1,010	1,013	8,600	1,013
2019-04-01	1,029	1,035	1,020	1,021	10,600	1,021
2019-03-29	1,006	1,023	1,006	1,022	6,700	1,022
2019-03-28	1,021	1,027	1,007	1,007	10,700	1,007
2019-03-27	1,025	1,029	1,023	1,025	7,300	1,025
2019-03-26	1,022	1,033	1,013	1,018	8,900	1,018
2019-03-25	1,022	1,028	1,010	1,012	16,800	1,012
2019-03-22	1,039	1,053	1,027	1,047	13,800	1,047
2019-03-20	1,050	1,057	1,037	1,051	14,300	1,051
2019-03-19	1,063	1,083	1,042	1,043	37,100	1,043
2019-03-18	1,030	1,045	1,025	1,033	10,200	1,033
2019-03-15	1,032	1,045	1,028	1,030	8,500	1,030
2019-03-14	1,046	1,051	1,033	1,034	10,300	1,034
2019-03-13	1,064	1,064	1,031	1,039	18,300	1,039
2019-03-12	1,050	1,075	1,035	1,060	18,400	1,060
2019-03-11	1,023	1,064	1,020	1,050	28,900	1,050
2019-03-08	1,050	1,058	1,042	1,053	24,600	1,053
2019-03-07	1,098	1,104	1,053	1,074	57,800	1,074
2019-03-06	1,170	1,174	1,100	1,116	114,700	1,116
2019-03-05	1,142	1,250	1,125	1,164	576,500	1,164
2019-03-04	1,023	1,030	1,020	1,022	8,000	1,022
2019-03-01	1,016	1,023	1,010	1,022	3,900	1,022
2019-02-28	1,019	1,023	1,004	1,009	9,900	1,009
2019-02-27	1,006	1,030	1,006	1,029	15,000	1,029
2019-02-26	1,000	1,023	992	1,010	25,800	1,010
2019-02-25	997	1,000	984	995	10,700	995
2019-02-22	1,006	1,008	988	1,000	6,700	1,000
2019-02-21	1,001	1,021	1,000	1,006	21,000	1,006
2019-02-20	990	991	976	978	17,900	978
2019-02-19	996	1,002	988	994	17,600	994
2019-02-18	1,005	1,013	992	993	15,500	993
2019-02-15	998	1,010	987	1,004	15,000	1,004
2019-02-14	992	1,008	992	998	7,200	998
2019-02-13	1,002	1,005	991	991	6,300	991
2019-02-12	982	1,006	982	1,000	6,300	1,000
2019-02-08	1,000	1,000	981	981	9,900	981
2019-02-07	1,017	1,017	1,002	1,007	8,100	1,007
2019-02-06	1,016	1,035	1,010	1,012	11,200	1,012
2019-02-05	1,036	1,044	1,010	1,010	15,600	1,010
2019-02-04	1,043	1,047	1,032	1,046	12,300	1,046
2019-02-01	1,024	1,038	1,023	1,025	21,600	1,025
2019-01-31	985	1,020	985	1,000	17,600	1,000
2019-01-30	956	995	956	984	11,000	984
2019-01-29	978	994	978	993	7,600	993
2019-01-28	993	993	974	984	7,700	984
2019-01-25	992	994	987	987	6,300	987
2019-01-24	994	997	978	991	15,200	991
2019-01-23	961	988	961	988	13,600	988
2019-01-22	980	989	965	975	13,900	975
2019-01-21	987	994	972	980	12,200	980
2019-01-18	959	976	959	975	11,100	975
2019-01-17	976	976	960	974	12,500	974
2019-01-16	962	971	949	970	10,700	970
2019-01-15	962	978	954	962	16,200	962
2019-01-11	947	960	947	947	4,500	947
2019-01-10	935	952	931	940	10,400	940
2019-01-09	961	961	932	949	16,200	949
2019-01-08	947	979	928	946	27,400	946
2019-01-07	892	925	891	920	20,400	920
2019-01-04	863	896	845	889	10,800	889

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