1. HOME >
  2. 株価時系列 >
  3. 3386 >
  4. 2020年

3386 コスモ・バイオ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2141,2311,2071,22633,5001,226
2020-12-291,2071,2271,1951,20747,0001,207
2020-12-281,2261,2261,2011,21651,4001,216
2020-12-251,2401,2401,2081,21744,3001,217
2020-12-241,2501,2501,2151,23452,3001,234
2020-12-231,2361,2441,2231,24448,4001,244
2020-12-221,2561,2561,2191,23761,3001,237
2020-12-211,2351,2671,2151,263106,1001,263
2020-12-181,2341,2461,2001,237317,6001,237
2020-12-171,1341,1421,1301,13225,1001,132
2020-12-161,1381,1511,1321,13518,3001,135
2020-12-151,1491,1491,1391,14517,5001,145
2020-12-141,1551,1601,1461,15311,9001,153
2020-12-111,1511,1601,1401,15324,6001,153
2020-12-101,1541,1601,1511,1567,2001,156
2020-12-091,1601,1611,1531,15412,2001,154
2020-12-081,1611,1681,1471,15644,9001,156
2020-12-071,1781,1791,1571,16026,0001,160
2020-12-041,1821,1821,1711,1819,0001,181
2020-12-031,1921,1921,1761,1819,5001,181
2020-12-021,1801,1881,1701,18220,3001,182
2020-12-011,1761,1881,1731,18512,7001,185
2020-11-301,1891,1891,1741,17717,1001,177
2020-11-271,1721,1871,1721,18411,7001,184
2020-11-261,1841,1871,1761,17912,8001,179
2020-11-251,1941,1971,1841,18420,4001,184
2020-11-241,1941,2031,1911,19523,6001,195
2020-11-201,1831,1931,1831,1845,8001,184
2020-11-191,1971,2061,1801,18724,3001,187
2020-11-181,1901,1991,1831,19021,8001,190
2020-11-171,2111,2111,1851,19050,2001,190
2020-11-161,2131,2291,2061,21184,4001,211
2020-11-131,1881,1881,1721,18312,9001,183
2020-11-121,1951,1951,1701,18027,4001,180
2020-11-111,1891,2071,1871,19524,2001,195
2020-11-101,2051,2091,1861,18943,7001,189
2020-11-091,2151,2151,1901,19364,7001,193
2020-11-061,1951,2121,1721,21253,8001,212
2020-11-051,1631,1951,1631,19420,9001,194
2020-11-041,1651,1741,1481,16321,2001,163
2020-11-021,1451,1541,1421,14412,6001,144
2020-10-301,1801,1801,1401,14042,6001,140
2020-10-291,1561,1791,1521,17935,6001,179
2020-10-281,1811,2001,1731,17927,2001,179
2020-10-271,1751,1981,1671,19817,8001,198
2020-10-261,1831,2001,1811,18121,1001,181
2020-10-231,1911,2001,1591,18255,4001,182
2020-10-221,2191,2191,1951,19834,1001,198
2020-10-211,2171,2231,2101,21914,0001,219
2020-10-201,2211,2211,2051,20618,8001,206
2020-10-191,2091,2261,2031,21719,2001,217
2020-10-161,2221,2221,2011,21533,7001,215
2020-10-151,2521,2551,2201,22238,3001,222
2020-10-141,2511,2611,2461,25231,8001,252
2020-10-131,2781,2781,2521,25438,5001,254
2020-10-121,2671,2711,2511,25435,6001,254
2020-10-091,2401,2651,2221,25764,6001,257
2020-10-081,2481,2911,2331,240190,7001,240
2020-10-071,2181,2181,2031,21215,9001,212
2020-10-061,2111,2221,2051,21939,6001,219
2020-10-051,2331,2331,2171,22039,3001,220
2020-10-021,2161,2311,2021,20643,0001,206
2020-09-301,2401,2401,2081,20823,3001,208
2020-09-291,2401,2421,2251,24033,8001,240
2020-09-281,2481,2481,2111,21934,9001,219
2020-09-251,1981,2331,1981,23329,8001,233
2020-09-241,2221,2371,1901,19670,4001,196
2020-09-231,2451,2451,2111,23136,0001,231
2020-09-181,2451,2581,2391,24950,1001,249
2020-09-171,2461,2571,2331,24445,2001,244
2020-09-161,2371,2491,2321,24632,3001,246
2020-09-151,2431,2541,2221,23136,2001,231
2020-09-141,2201,2451,2121,23664,8001,236
2020-09-111,1981,2151,1831,21532,7001,215
2020-09-101,2201,2201,1971,19917,7001,199
2020-09-091,1891,2111,1881,20630,7001,206
2020-09-081,1861,2201,1771,21943,9001,219
2020-09-071,1861,1921,1771,18420,5001,184
2020-09-041,1781,1871,1591,18652,9001,186
2020-09-031,2051,2161,1891,20839,8001,208
2020-09-021,2091,2121,1861,19038,6001,190
2020-09-011,1911,2151,1841,21338,6001,213
2020-08-311,1601,1961,1601,18139,5001,181
2020-08-281,2101,2101,1701,175105,7001,175
2020-08-271,2191,2211,1921,20157,7001,201
2020-08-261,2211,2361,2151,23033,5001,230
2020-08-251,2401,2401,2241,22625,6001,226
2020-08-241,2221,2381,2121,23736,4001,237
2020-08-211,2291,2331,2111,21942,5001,219
2020-08-201,2571,2641,2231,23479,7001,234
2020-08-191,2301,2561,2221,24671,6001,246
2020-08-181,2271,2391,2151,22969,9001,229
2020-08-171,2101,2171,2061,20625,5001,206
2020-08-141,2111,2251,2091,21740,1001,217
2020-08-131,2301,2361,2231,22736,2001,227
2020-08-121,2121,2261,2081,22341,4001,223
2020-08-111,2351,2351,2111,22065,4001,220
2020-08-071,2341,2431,2011,211153,7001,211
2020-08-061,2951,3091,2281,253317,7001,253
2020-08-051,3291,3651,3201,350282,2001,350
2020-08-041,2931,3151,2671,308116,8001,308
2020-08-031,2551,2891,2461,28967,9001,289
2020-07-311,2811,2911,2191,225138,2001,225
2020-07-301,2961,2981,2721,28941,7001,289
2020-07-291,2961,3081,2711,28265,1001,282
2020-07-281,3191,3341,2871,310160,0001,310
2020-07-271,2551,3091,2221,309209,3001,309
2020-07-221,3501,3511,2531,255585,8001,255
2020-07-211,3011,3301,2791,328174,8001,328
2020-07-201,2491,2981,2291,298196,0001,298
2020-07-171,1851,2141,1761,21437,1001,214
2020-07-161,2281,2281,1901,19667,2001,196
2020-07-151,2391,2391,2041,21268,2001,212
2020-07-141,2141,2411,2031,22287,3001,222
2020-07-131,1791,2331,1701,219120,0001,219
2020-07-101,1301,1721,1261,14944,6001,149
2020-07-091,1551,1551,1181,13332,8001,133
2020-07-081,1721,1721,1531,15924,9001,159
2020-07-071,1401,1701,1351,16758,0001,167
2020-07-061,1151,1481,1151,13531,1001,135
2020-07-031,1011,1241,0851,11230,2001,112
2020-07-021,1561,1571,1061,11482,6001,114
2020-07-011,1641,2151,1501,15082,5001,150
2020-06-301,1881,1911,1401,16469,8001,164
2020-06-291,1551,1661,1341,14437,9001,144
2020-06-261,1961,1961,1511,17764,2001,177
2020-06-251,1871,2031,1751,18650,9001,186
2020-06-241,2601,2881,2091,211235,8001,211
2020-06-231,2491,2821,2261,241136,6001,241
2020-06-221,2401,2681,2131,231110,6001,231
2020-06-191,1601,2881,1321,250381,0001,250
2020-06-181,1751,1751,1501,16220,7001,162
2020-06-171,1741,1741,1521,16429,6001,164
2020-06-161,1781,1781,1561,16144,0001,161
2020-06-151,2091,2101,1311,13478,7001,134
2020-06-121,1591,2211,1501,20996,6001,209
2020-06-111,2871,2881,2321,24981,8001,249
2020-06-101,2701,2931,2591,29155,6001,291
2020-06-091,3021,3061,2581,29061,4001,290
2020-06-081,2851,3021,2561,30073,3001,300
2020-06-051,2281,2441,2091,24132,7001,241
2020-06-041,2621,2641,2161,22464,6001,224
2020-06-031,3151,3151,2581,25989,6001,259
2020-06-021,2901,3201,2661,315135,0001,315
2020-06-011,2371,2791,2261,252104,1001,252
2020-05-291,2261,2421,2121,22948,1001,229
2020-05-281,2241,2471,2231,24363,9001,243
2020-05-271,2111,2311,2111,22255,9001,222
2020-05-261,1911,2101,1911,20170,5001,201
2020-05-251,2001,2001,1851,18833,8001,188
2020-05-221,2101,2201,1841,18470,3001,184
2020-05-211,2031,2131,1861,20866,7001,208
2020-05-201,2041,2201,1891,20565,6001,205
2020-05-191,2401,2421,1911,19863,2001,198
2020-05-181,1851,2581,1781,219151,0001,219
2020-05-151,1741,1831,1511,17550,8001,175
2020-05-141,2001,2071,1551,15570,6001,155
2020-05-131,2291,2591,2091,209130,9001,209
2020-05-121,2751,3351,2461,281729,1001,281
2020-05-111,1581,1891,1241,186131,3001,186
2020-05-081,1771,1891,1071,131189,3001,131
2020-05-071,0841,1751,0761,167216,0001,167
2020-05-011,0761,0991,0711,07197,1001,071
2020-04-301,0781,1331,0611,080178,8001,080
2020-04-281,0511,0781,0401,077134,4001,077
2020-04-271,0201,0421,0201,02747,7001,027
2020-04-241,0161,0341,0011,01248,8001,012
2020-04-231,0131,0341,0131,02435,5001,024
2020-04-221,0101,0251,0021,01051,9001,010
2020-04-211,0681,0681,0321,03565,8001,035
2020-04-201,0851,0971,0561,068143,8001,068
2020-04-171,0951,0951,0641,07399,1001,073
2020-04-161,0481,0891,0361,062125,5001,062
2020-04-151,0701,0741,0361,050132,3001,050
2020-04-141,0991,1001,0061,044467,8001,044
2020-04-131,0851,0851,0641,085166,0001,085
2020-04-1091994389393584,900935
2020-04-0987691286991251,400912
2020-04-0887588884987624,500876
2020-04-0788688884587369,200873
2020-04-0683188083087167,200871
2020-04-0386187282382834,400828
2020-04-0285287584585634,100856
2020-04-0188388385085140,200851
2020-03-31930949867897145,100897
2020-03-30845916831905172,600905
2020-03-2782884981384929,400849
2020-03-2683083580880829,500808
2020-03-2580282580282240,900822
2020-03-2477080076078721,100787
2020-03-2371575671175237,400752
2020-03-1975975970972054,100720
2020-03-1877078473273231,200732
2020-03-1771576769575599,400755
2020-03-1673979573374070,300740
2020-03-1375576070074089,800740
2020-03-12811856792800108,200800
2020-03-1188188685385654,700856
2020-03-1080090079088492,300884
2020-03-09920922857868119,200868
2020-03-069611,00893694597,400945
2020-03-0597297895797019,900970
2020-03-0495099094196459,500964
2020-03-031,0091,00994595759,600957
2020-03-029701,013924973100,100973
2020-02-28975985929930125,200930
2020-02-271,0821,0831,0121,01591,8001,015
2020-02-261,1011,1371,0751,08088,4001,080
2020-02-251,1001,1281,0811,110108,3001,110
2020-02-211,1641,1871,1301,151126,4001,151
2020-02-201,1921,2191,1711,176168,6001,176
2020-02-191,1751,2421,1721,209269,9001,209
2020-02-181,3201,3281,2001,200629,5001,200
2020-02-171,3301,4121,2801,3701,985,6001,370
2020-02-141,0781,1671,0701,120317,4001,120
2020-02-131,0851,0911,0721,07928,3001,079
2020-02-121,1101,1111,0821,08739,9001,087
2020-02-101,1251,1601,1121,112101,2001,112
2020-02-071,0781,0971,0621,09770,3001,097
2020-02-061,0621,0691,0601,06822,5001,068
2020-02-051,0751,0761,0571,06224,8001,062
2020-02-041,0851,1271,0571,07099,0001,070
2020-02-031,0501,1131,0341,083100,0001,083
2020-01-311,0841,1161,0551,064117,9001,064
2020-01-301,1561,1721,0901,105212,4001,105
2020-01-291,0941,2031,0921,169404,6001,169
2020-01-281,1441,1601,0771,087189,2001,087
2020-01-271,0421,1681,0391,123308,8001,123
2020-01-241,0461,0591,0451,04813,6001,048
2020-01-231,0651,0691,0521,05215,1001,052
2020-01-221,0701,0791,0621,07116,1001,071
2020-01-211,0591,0931,0491,08152,9001,081
2020-01-201,0561,0631,0531,0546,8001,054
2020-01-171,0501,0881,0371,06357,2001,063
2020-01-161,0481,0481,0401,04110,0001,041
2020-01-151,0421,0461,0361,0404,6001,040
2020-01-141,0451,0481,0371,0379,7001,037
2020-01-101,0471,0551,0401,0438,4001,043
2020-01-091,0251,0391,0251,0395,4001,039
2020-01-081,0331,0351,0161,02016,4001,020
2020-01-071,0351,0421,0341,04010,3001,040
2020-01-061,0371,0471,0251,03318,5001,033

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