3386 コスモ・バイオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	976	986	976	983	14,300	983
2023-12-28	981	989	972	978	21,400	978
2023-12-27	961	969	960	967	11,300	967
2023-12-26	962	969	962	963	7,300	963
2023-12-25	963	970	961	965	5,200	965
2023-12-22	967	969	961	961	3,800	961
2023-12-21	963	972	941	969	19,300	969
2023-12-20	973	976	967	969	16,200	969
2023-12-19	977	978	970	974	7,400	974
2023-12-18	972	977	972	977	3,200	977
2023-12-15	980	983	975	978	2,800	978
2023-12-14	972	988	971	980	35,400	980
2023-12-13	962	971	961	966	2,800	966
2023-12-12	975	975	960	961	10,500	961
2023-12-11	967	973	967	967	2,700	967
2023-12-08	968	972	968	969	1,600	969
2023-12-07	970	975	969	969	3,200	969
2023-12-06	962	977	962	969	5,200	969
2023-12-05	974	975	968	970	5,100	970
2023-12-04	970	980	965	974	25,600	974
2023-12-01	967	967	959	959	4,500	959
2023-11-30	963	965	959	961	3,300	961
2023-11-29	958	962	958	962	2,000	962
2023-11-28	960	960	956	958	2,500	958
2023-11-27	959	960	957	957	4,500	957
2023-11-24	960	960	953	954	3,200	954
2023-11-22	947	952	941	949	5,900	949
2023-11-21	951	954	950	951	2,300	951
2023-11-20	956	959	945	945	5,400	945
2023-11-17	945	949	944	944	1,400	944
2023-11-16	946	950	939	945	6,000	945
2023-11-15	949	952	947	948	2,400	948
2023-11-14	950	950	945	949	2,000	949
2023-11-13	946	950	946	947	3,500	947
2023-11-10	943	948	942	947	2,100	947
2023-11-09	950	951	938	946	20,400	946
2023-11-08	966	970	940	950	22,100	950
2023-11-07	974	978	974	976	2,400	976
2023-11-06	977	982	975	975	5,100	975
2023-11-02	979	982	977	977	2,900	977
2023-11-01	988	988	978	978	4,400	978
2023-10-31	982	982	975	975	2,100	975
2023-10-30	982	982	974	977	3,900	977
2023-10-27	982	982	974	974	2,700	974
2023-10-26	974	980	972	974	1,600	974
2023-10-25	979	983	979	981	1,700	981
2023-10-24	981	981	970	978	3,900	978
2023-10-23	978	981	976	976	1,700	976
2023-10-20	980	982	978	978	4,300	978
2023-10-19	980	983	976	983	3,200	983
2023-10-18	979	984	976	984	1,300	984
2023-10-17	976	988	976	976	7,400	976
2023-10-16	974	976	971	975	4,000	975
2023-10-13	985	987	978	978	5,900	978
2023-10-12	981	985	980	981	1,600	981
2023-10-11	978	979	972	979	1,800	979
2023-10-10	974	974	968	974	4,100	974
2023-10-06	963	974	963	974	1,300	974
2023-10-05	963	974	963	970	2,600	970
2023-10-04	972	977	962	962	9,400	962
2023-10-03	990	990	977	977	4,800	977
2023-10-02	992	997	989	991	8,700	991
2023-09-29	980	989	980	981	3,300	981
2023-09-28	995	995	980	980	6,000	980
2023-09-27	972	979	972	975	900	975
2023-09-26	981	981	977	979	4,800	979
2023-09-25	979	980	973	973	4,400	973
2023-09-22	978	979	972	978	9,500	978
2023-09-21	981	992	978	980	11,100	980
2023-09-20	977	980	976	979	6,700	979
2023-09-19	974	977	973	977	6,000	977
2023-09-15	970	974	969	973	5,200	973
2023-09-14	970	974	965	974	5,000	974
2023-09-13	970	970	967	970	3,600	970
2023-09-12	967	969	962	969	3,800	969
2023-09-11	962	965	962	964	1,300	964
2023-09-08	964	964	960	962	4,100	962
2023-09-07	967	970	963	965	2,100	965
2023-09-06	968	974	965	967	6,800	967
2023-09-05	968	972	965	968	14,200	968
2023-09-04	962	967	962	962	5,500	962
2023-09-01	966	966	958	962	3,700	962
2023-08-31	961	961	957	961	6,500	961
2023-08-30	954	960	954	957	5,400	957
2023-08-29	956	957	953	955	2,300	955
2023-08-28	956	958	953	953	2,400	953
2023-08-25	949	955	949	949	3,400	949
2023-08-24	954	954	950	954	2,500	954
2023-08-23	951	956	950	956	1,700	956
2023-08-22	958	958	950	952	3,900	952
2023-08-21	949	955	946	953	5,000	953
2023-08-18	947	955	944	947	9,500	947
2023-08-17	945	948	943	945	4,600	945
2023-08-16	948	961	946	948	10,600	948
2023-08-15	956	961	948	948	12,400	948
2023-08-14	950	957	950	957	11,000	957
2023-08-10	946	950	946	950	3,200	950
2023-08-09	945	947	945	945	1,900	945
2023-08-08	947	948	943	945	2,300	945
2023-08-07	945	947	943	947	4,600	947
2023-08-04	940	945	940	940	5,000	940
2023-08-03	951	951	941	941	11,300	941
2023-08-02	953	953	949	950	6,500	950
2023-08-01	949	953	948	951	4,900	951
2023-07-31	959	959	950	950	15,600	950
2023-07-28	956	960	951	957	11,000	957
2023-07-27	954	954	952	954	900	954
2023-07-26	958	958	951	955	3,500	955
2023-07-25	958	959	955	958	2,600	958
2023-07-24	961	963	958	958	6,000	958
2023-07-21	957	960	955	960	9,100	960
2023-07-20	998	1,008	951	957	91,900	957
2023-07-19	943	948	942	946	3,400	946
2023-07-18	949	949	944	945	7,000	945
2023-07-14	944	947	943	944	6,000	944
2023-07-13	944	945	941	943	2,800	943
2023-07-12	945	945	940	944	8,600	944
2023-07-11	946	950	942	944	14,200	944
2023-07-10	956	956	945	946	9,200	946
2023-07-07	955	955	943	954	12,000	954
2023-07-06	967	981	946	956	102,900	956
2023-07-05	941	945	940	940	5,900	940
2023-07-04	947	947	942	943	7,000	943
2023-07-03	946	948	945	946	4,300	946
2023-06-30	940	943	940	942	6,500	942
2023-06-29	937	947	937	940	9,600	940
2023-06-28	952	952	947	952	11,900	952
2023-06-27	949	950	944	946	4,900	946
2023-06-26	949	952	949	950	3,300	950
2023-06-23	950	950	946	946	2,400	946
2023-06-22	946	950	946	947	3,500	947
2023-06-21	943	947	943	946	5,600	946
2023-06-20	941	943	940	943	3,400	943
2023-06-19	942	946	940	941	10,000	941
2023-06-16	944	948	941	941	7,400	941
2023-06-15	947	949	943	946	4,600	946
2023-06-14	950	951	940	944	13,200	944
2023-06-13	944	949	940	947	7,900	947
2023-06-12	947	948	942	946	6,200	946
2023-06-09	944	950	943	945	4,100	945
2023-06-08	945	947	944	945	1,600	945
2023-06-07	950	950	944	945	4,700	945
2023-06-06	949	951	947	948	3,400	948
2023-06-05	956	956	948	949	5,200	949
2023-06-02	949	949	946	949	4,100	949
2023-06-01	945	952	945	945	5,800	945
2023-05-31	955	955	945	945	6,500	945
2023-05-30	940	963	939	963	8,100	963
2023-05-29	941	944	939	944	3,100	944
2023-05-26	940	941	938	940	2,600	940
2023-05-25	939	941	938	938	3,000	938
2023-05-24	938	940	937	940	6,500	940
2023-05-23	939	942	938	938	3,900	938
2023-05-22	938	941	938	938	3,700	938
2023-05-19	941	942	938	938	7,400	938
2023-05-18	940	942	939	939	3,000	939
2023-05-17	943	944	938	939	11,800	939
2023-05-16	942	946	942	942	2,900	942
2023-05-15	943	944	941	943	2,400	943
2023-05-12	948	948	942	943	4,600	943
2023-05-11	952	953	942	944	13,400	944
2023-05-10	953	956	952	953	2,900	953
2023-05-09	953	956	951	954	5,300	954
2023-05-08	955	956	952	956	4,000	956
2023-05-02	949	979	949	955	26,700	955
2023-05-01	950	951	949	949	5,400	949
2023-04-28	950	950	942	949	9,400	949
2023-04-27	942	947	940	947	8,800	947
2023-04-26	945	945	940	941	14,600	941
2023-04-25	948	948	945	946	4,500	946
2023-04-24	949	949	945	948	2,800	948
2023-04-21	947	948	944	948	9,300	948
2023-04-20	945	948	945	946	4,000	946
2023-04-19	948	948	945	945	2,100	945
2023-04-18	944	948	944	947	2,800	947
2023-04-17	944	948	942	948	2,600	948
2023-04-14	946	947	943	943	4,400	943
2023-04-13	944	946	940	946	9,100	946
2023-04-12	947	947	943	943	3,500	943
2023-04-11	947	947	942	947	4,400	947
2023-04-10	946	947	944	946	2,700	946
2023-04-07	945	947	942	946	5,300	946
2023-04-06	948	948	945	947	7,200	947
2023-04-05	957	957	948	948	6,100	948
2023-04-04	955	961	955	956	4,500	956
2023-04-03	954	967	954	955	4,900	955
2023-03-31	947	953	947	952	3,000	952
2023-03-30	949	949	945	945	6,900	945
2023-03-29	951	951	944	948	4,400	948
2023-03-28	954	954	949	950	4,000	950
2023-03-27	960	960	950	950	3,000	950
2023-03-24	960	963	948	960	12,900	960
2023-03-23	959	965	944	965	14,400	965
2023-03-22	963	964	940	960	11,300	960
2023-03-20	957	965	955	962	9,300	962
2023-03-17	947	962	947	959	14,500	959
2023-03-16	962	962	947	948	21,200	948
2023-03-15	973	979	961	966	11,800	966
2023-03-14	973	976	965	973	12,500	973
2023-03-13	979	985	963	973	18,400	973
2023-03-10	986	995	986	986	7,500	986
2023-03-09	989	992	989	992	7,400	992
2023-03-08	983	990	983	989	4,800	989
2023-03-07	990	992	979	989	8,600	989
2023-03-06	990	993	980	989	14,900	989
2023-03-03	989	993	985	989	6,300	989
2023-03-02	994	994	993	994	1,900	994
2023-03-01	993	994	990	994	3,000	994
2023-02-28	995	995	992	993	3,500	993
2023-02-27	983	987	983	987	1,100	987
2023-02-24	983	991	983	985	4,400	985
2023-02-22	986	992	982	984	7,300	984
2023-02-21	984	991	984	986	1,300	986
2023-02-20	992	999	982	983	10,100	983
2023-02-17	1,000	1,000	989	992	5,800	992
2023-02-16	993	1,002	987	1,000	12,400	1,000
2023-02-15	976	988	976	985	20,000	985
2023-02-14	1,001	1,005	1,001	1,005	2,700	1,005
2023-02-13	1,000	1,004	999	1,004	5,400	1,004
2023-02-10	1,000	1,002	993	999	4,000	999
2023-02-09	1,006	1,006	997	998	2,600	998
2023-02-08	996	1,007	996	1,007	7,200	1,007
2023-02-07	993	1,003	990	1,001	8,200	1,001
2023-02-06	1,007	1,007	998	1,001	8,800	1,001
2023-02-03	1,005	1,008	1,004	1,004	2,600	1,004
2023-02-02	1,007	1,013	1,003	1,005	3,900	1,005
2023-02-01	1,011	1,013	1,008	1,009	2,500	1,009
2023-01-31	1,005	1,011	1,005	1,011	3,100	1,011
2023-01-30	1,000	1,010	1,000	1,010	7,800	1,010
2023-01-27	1,004	1,004	999	1,002	1,500	1,002
2023-01-26	998	1,004	998	1,004	5,600	1,004
2023-01-25	998	1,001	970	997	8,400	997
2023-01-24	1,001	1,006	999	1,006	2,000	1,006
2023-01-23	1,006	1,007	993	1,001	9,500	1,001
2023-01-20	1,002	1,006	1,002	1,006	1,800	1,006
2023-01-19	1,001	1,002	999	1,002	4,900	1,002
2023-01-18	1,002	1,005	1,000	1,001	2,900	1,001
2023-01-17	1,003	1,007	1,002	1,002	1,500	1,002
2023-01-16	998	1,004	998	1,003	3,600	1,003
2023-01-13	999	1,009	999	999	7,600	999
2023-01-12	1,014	1,017	1,013	1,015	2,200	1,015
2023-01-11	1,012	1,015	1,005	1,011	4,200	1,011
2023-01-10	1,017	1,019	1,011	1,011	2,700	1,011
2023-01-06	1,004	1,015	1,004	1,009	3,000	1,009
2023-01-05	1,008	1,010	1,005	1,006	3,000	1,006
2023-01-04	1,017	1,017	1,002	1,002	7,300	1,002

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