[3349 東証1部] コスモス薬品 日足 時系列データ

[3349 東証1部] コスモス薬品 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2623530.0023680.0023380.0023460.002284005370764000
2017-05-2523680.0023820.0023530.0023530.00852002013098000
2017-05-2423850.0023910.0023600.0023680.00659001565484000
2017-05-2323810.0023970.0023690.0023690.00764001819755000
2017-05-2223590.0023780.0023540.0023620.00523001235930000
2017-05-1923860.0023920.0023570.0023590.00532001259018000
2017-05-1823800.0024000.0023780.0023930.00596001424667000
2017-05-1723900.0024080.0023750.0023920.00603001442468000
2017-05-1623820.0024180.0023820.0024130.00680001635939000
2017-05-1523650.0023970.0023620.0023930.00525001252322000
2017-05-1223440.0023740.0023430.0023700.00473001118095000
2017-05-1123490.0023690.0023390.0023480.00558001312303000
2017-05-1023400.0023530.0023360.0023470.00649001521219000
2017-05-0923250.0023530.0023220.0023340.00525001225020000
2017-05-0822990.0023390.0022980.0023330.001063002472319000
2017-05-0222740.0022900.0022670.0022800.00714001626006000
2017-05-0122730.0022740.0022530.0022670.0040500916920000
2017-04-2822630.0022660.0022490.0022570.0032100724633000
2017-04-2722380.0022670.0022350.0022630.00615001386647000
2017-04-2622730.0022730.0022310.0022450.00763001714610000
2017-04-2522920.0023010.0022520.0022630.00856001941773000
2017-04-2422910.0023090.0022810.0023060.00887002035112000
2017-04-2122910.0023030.0022700.0023020.00863001976984000
2017-04-2022830.0023070.0022570.0022870.001428003257706000
2017-04-1922520.0022750.0022400.0022560.00568001282530000
2017-04-1822980.0022980.0022230.0022490.00868001950124000
2017-04-1722310.0022740.0022210.0022660.00676001523138000
2017-04-1422850.0022870.0022080.0022180.001227002745849000
2017-04-1322840.0023340.0022800.0022950.001725003980821000
2017-04-1222570.0022800.0022520.0022790.00779001768593000
2017-04-1122570.0022850.0022520.0022770.00471001068957000
2017-04-1022730.0022850.0022500.0022550.00502001135039000
2017-04-0722590.0022740.0022280.0022650.00615001387334000
2017-04-0622810.0022890.0022250.0022280.00703001581640000
2017-04-0522520.0022910.0022360.0022780.00791001800927000
2017-04-0422170.0022760.0022170.0022490.00888001997134000
2017-04-0321990.0022340.0021870.0022260.001041002308346000
2017-03-3122170.0022250.0021740.0021740.00952002096141000
2017-03-3022200.0022270.0021620.0021670.00585001277435000
2017-03-2922300.0022340.0022170.0022270.00484001077343000
2017-03-2821910.0022150.0021900.0022120.00527001163876000
2017-03-2721950.0021990.0021710.0021840.00459001003257000
2017-03-2421870.0022250.0021870.0022140.0042200933302000
2017-03-2322000.0022000.0021730.0021880.0043500951334000
2017-03-2222000.0022280.0021950.0022030.0042100930666000
2017-03-2121850.0022370.0021850.0022170.001044002314448000
2017-03-1721590.0021770.0021530.0021680.0041300894661000
2017-03-1621550.0021640.0021360.0021640.0044100949965000
2017-03-1521700.0021740.0021550.0021560.0028600618563000
2017-03-1421310.0021680.0021310.0021570.00560001206833000
2017-03-1321380.0021550.0021250.0021300.00526001123886000
2017-03-1021230.0021480.0021230.0021380.00611001305469000
2017-03-0921420.0021520.0021350.0021360.0029800638049000
2017-03-0821550.0021550.0021200.0021440.00547001171270000
2017-03-0721420.0021600.0021400.0021560.0029500635003000
2017-03-0621440.0021620.0021420.0021530.0025700553115000
2017-03-0321820.0021940.0021490.0021580.0028400615441000
2017-03-0222000.0022010.0021650.0021790.0041200897592000
2017-03-0121550.0021820.0021450.0021820.0041100890839000
2017-02-2821360.0021630.0021330.0021420.00930001999192000
2017-02-2720980.0021400.0020810.0021360.00751001594097000
2017-02-2421000.0021210.0020970.0020990.0027200572776000
2017-02-2321160.0021220.0021000.0021170.0033100698566000
2017-02-2221400.0021400.0021040.0021150.00626001324792000
2017-02-2121350.0021590.0021320.0021460.00598001282205000
2017-02-2021030.0021260.0021030.0021210.0031000655226000
2017-02-1721210.0021320.0020950.0021270.0026000550676000
2017-02-1621160.0021200.0021030.0021180.00544001150673000
2017-02-1521130.0021240.0020990.0021020.0039100823898000
2017-02-1421540.0021550.0021150.0021210.0046100980654000
2017-02-1321440.0021580.0021270.0021540.00483001038810000
2017-02-1021000.0021310.0020970.0021280.0044400940612000
2017-02-0920900.0021000.0020840.0020960.0040400845737000
2017-02-0820770.0021060.0020770.0021030.0035000733961000
2017-02-0720900.0021010.0020650.0020920.00606001263827000
2017-02-0621570.0021570.0021170.0021220.00587001248052000
2017-02-0320850.0021440.0020760.0021210.001220002583443000
2017-02-0220990.0021040.0020740.0020800.00631001316109000
2017-02-0120980.0021100.0020710.0021080.00626001312873000
2017-01-3120550.0020960.0020530.0020830.00591001228022000
2017-01-3020820.0020870.0020600.0020820.0039600821484000
2017-01-2720960.0020960.0020750.0020870.00516001075669000
2017-01-2620770.0020950.0020560.0020930.00632001316469000
2017-01-2520840.0020870.0020480.0020780.00760001572172000
2017-01-2420680.0020910.0020620.0020790.0028900600498000
2017-01-2320890.0020890.0020650.0020680.0038900806180000
2017-01-2021020.0021040.0020760.0021000.00600001255557000
2017-01-1921310.0021390.0020960.0021020.00719001515300000
2017-01-1821320.0021500.0021030.0021300.00850001805298000
2017-01-1721970.0021970.0021380.0021390.00718001545883000
2017-01-1622220.0022360.0021830.0021950.001519003351717000
2017-01-1321640.0022040.0021540.0021880.001211002642707000
2017-01-1222710.0022800.0021360.0021940.002385005236559000
2017-01-1122710.0022930.0022560.0022660.00824001874476000
2017-01-1022710.0022930.0022280.0022510.001031002330264000
2017-01-0621910.0022960.0021880.0022710.001442003251882000
2017-01-0521970.0021970.0021710.0021770.00502001093594000
2017-01-0421560.0021970.0021240.0021870.001178002555984000
2016-12-3021550.0021620.0021320.0021550.0037100797637000
2016-12-2921400.0021700.0021330.0021590.00577001243402000
2016-12-2821530.0021540.0021300.0021500.00513001100487000
2016-12-2721540.0021720.0021300.0021590.00514001106718000
2016-12-2621330.0021620.0021300.0021540.0027800597202000
2016-12-2221500.0021650.0021320.0021380.0042000901334000
2016-12-2121540.0021770.0021330.0021390.00528001134375000
2016-12-2021260.0021720.0021060.0021590.00777001669455000
2016-12-1920920.0021290.0020860.0021220.00522001101849000
2016-12-1620870.0021000.0020840.0020910.00647001353752000
2016-12-1520630.0020910.0020520.0020710.00709001469052000
2016-12-1420980.0020980.0020450.0020510.00678001400903000
2016-12-1320330.0020880.0020200.0020810.00782001611925000
2016-12-1219430.0020200.0019320.0020140.001000001997728000
2016-12-0919400.0019800.0019310.0019430.00673001308366000
2016-12-0819530.0019900.0019280.0019720.001408002766343000
2016-12-0719910.0019910.0019300.0019520.001121002192009000
2016-12-0620070.0020100.0019880.0019950.0038000759264000
2016-12-0519900.0020070.0019690.0019990.00873001737974000
2016-12-0220650.0020650.0019750.0020010.001074002159523000
2016-12-0121010.0021020.0020610.0020650.00615001275617000
2016-11-3020930.0021030.0020890.0020930.00508001064308000
2016-11-2920980.0021180.0020910.0020930.0046500977458000
2016-11-2820920.0021140.0020820.0020890.00760001589335000
2016-11-2521080.0021290.0020710.0020910.001532003216145000
2016-11-2421030.0021370.0020960.0021120.00572001211695000
2016-11-2220690.0021000.0020570.0020930.00613001279173000
2016-11-2120560.0020770.0020510.0020750.00668001378156000
2016-11-1820610.0020770.0020460.0020560.001101002267270000
2016-11-1720600.0020890.0020490.0020670.00773001597605000
2016-11-1620820.0020950.0020510.0020680.00805001665604000
2016-11-1520750.0020980.0020510.0020820.00556001152902000
2016-11-1420960.0021180.0020710.0020750.00620001291525000
2016-11-1121650.0021820.0020630.0020750.001538003232129000
2016-11-1022100.0022340.0021620.0022000.00802001756715000
2016-11-0922250.0022390.0021400.0021930.001032002273233000
2016-11-0822380.0022560.0022160.0022160.00769001714425000
2016-11-0722600.0022700.0022350.0022560.00557001255944000
2016-11-0422790.0022930.0022600.0022720.00544001236521000
2016-11-0223010.0023010.0022770.0022860.00456001042553000
2016-11-0122870.0023190.0022770.0023190.00537001238316000
2016-10-3123000.0023160.0022720.0022870.0039300899003000
2016-10-2823040.0023040.0022690.0022970.00530001212107000
2016-10-2723200.0023200.0022800.0022920.0029400674824000
2016-10-2622700.0023180.0022700.0023000.00711001634949000
2016-10-2522930.0023000.0022380.0022620.001550003503301000
2016-10-2423500.0023740.0023030.0023210.001019002378194000
2016-10-2123750.0023750.0023230.0023380.00855002000385000
2016-10-2023500.0023580.0023430.0023580.00465001093359000
2016-10-1923050.0023380.0023050.0023340.00765001780161000
2016-10-1822660.0023000.0022610.0023000.00619001414507000
2016-10-1722180.0022800.0022120.0022800.00740001666035000
2016-10-1422870.0023090.0022160.0022510.001120002519297000
2016-10-1322200.0022910.0022190.0022870.001777004015640000
2016-10-1221200.0022130.0021170.0021840.001145002489959000
2016-10-1121400.0021750.0021380.0021690.00592001280233000
2016-10-0721460.0021600.0021190.0021270.00580001237946000
2016-10-0622020.0022080.0021510.0021720.00731001588518000
2016-10-0522280.0022350.0022060.0022100.00559001241910000
2016-10-0421980.0022280.0021930.0022190.00490001084872000
2016-10-0321750.0022070.0021560.0021990.00541001182686000
2016-09-3021450.0021780.0021410.0021660.00703001520895000
2016-09-2921460.0021650.0021220.0021510.00987002123889000
2016-09-2821010.0021150.0020820.0021100.00534001123461000
2016-09-2720300.0020880.0020300.0020880.00583001207983000
2016-09-2620590.0020750.0020460.0020570.0024400503154000
2016-09-2320470.0020620.0020320.0020590.00618001267650000
2016-09-2119420.0020200.0019420.0020200.00555001103677000
2016-09-2019600.0019750.0019470.0019660.0039900784236000
2016-09-1619400.0019600.0019270.0019600.0037400729323000
2016-09-1519000.0019320.0018930.0019290.0043700838462000
2016-09-1419200.0019200.0018840.0018890.0042100796915000
2016-09-1318750.0019370.0018750.0019180.00662001264845000
2016-09-1218600.0018870.0018550.0018750.0049000915198000
2016-09-0919410.0019410.0018820.0018880.00658001249083000
2016-09-0819550.0019550.0019140.0019410.00576001112608000
2016-09-0719210.0019440.0019140.0019420.00663001281853000
2016-09-0618700.0019240.0018660.0019210.00792001505512000
2016-09-0518900.0018920.0018570.0018740.0041900784400000
2016-09-0218500.0018820.0018450.0018690.00791001476869000
2016-09-0118780.0018900.0018430.0018680.001126002098346000
2016-08-3119210.0019300.0018530.0018780.002265004265252000
2016-08-3019170.0019500.0018800.0019420.002785005321013000
2016-08-2920100.0020200.0019270.0019340.00854001666634000
2016-08-2619770.0020050.0019720.0019940.00612001218922000
2016-08-2519900.0020050.0019650.0020050.00520001033735000
2016-08-2420060.0020170.0019910.0020020.0037000740723000
2016-08-2319950.0020200.0019900.0020190.0034200687880000
2016-08-2219580.0020010.0019580.0019910.00814001611124000
2016-08-1920090.0020090.0019600.0019730.00612001205913000
2016-08-1819920.0020070.0019790.0019840.00802001594980000
2016-08-1720700.0020860.0020060.0020270.00656001332609000
2016-08-1620800.0021070.0020590.0020890.00540001128169000
2016-08-1520990.0021100.0020860.0021070.00478001003889000
2016-08-1220660.0021050.0020480.0020990.00815001693302000
2016-08-1020360.0020720.0020330.0020700.001399002880651000
2016-08-0918970.0020080.0018850.0020030.001485002917937000
2016-08-0819250.0019340.0018530.0019040.001657003127525000
2016-08-0519980.0020050.0018760.0019040.001857003566030000
2016-08-0421240.0021300.0020270.0020450.00615001269040000
2016-08-0321190.0021420.0021110.0021110.00580001232548000
2016-08-0221110.0021700.0021030.0021390.00554001190333000
2016-08-0121480.0021500.0021240.0021400.0044800957488000
2016-07-2921000.0021620.0020900.0021500.00895001900849000
2016-07-2820810.0020870.0020520.0020860.0047300978863000
2016-07-2720750.0020990.0020450.0020770.00788001636577000
2016-07-2620420.0020760.0020270.0020510.00746001527355000
2016-07-2521120.0021300.0020550.0020610.00712001484752000
2016-07-2221100.0021390.0020880.0021120.00488001026419000
2016-07-2121720.0021720.0021030.0021400.00778001658197000
2016-07-2021560.0021720.0021460.0021700.00681001473600000
2016-07-1921150.0021640.0021110.0021610.00686001471206000
2016-07-1521690.0021740.0021020.0021150.001035002202647000
2016-07-1420980.0021950.0020980.0021770.001945004205761000
2016-07-1321070.0021240.0020470.0020640.001128002344304000
2016-07-1220410.0021090.0019700.0020700.001586003254982000
2016-07-1120020.0020650.0019750.0020410.00891001814451000
2016-07-0820080.0020080.0019690.0019690.00527001042346000
2016-07-0720260.0020350.0019690.0019940.00536001066711000
2016-07-0620120.0020340.0019670.0020300.00695001396288000
2016-07-0520670.0020690.0020210.0020460.00761001552260000
2016-07-0421210.0021380.0020540.0020670.001086002252789000
2016-07-0121140.0021480.0020920.0021160.00614001301751000
2016-06-3020580.0020770.0020390.0020640.00508001049695000
2016-06-2921010.0021010.0020340.0020440.00663001360262000
2016-06-2820240.0021250.0020220.0021010.001171002446562000
2016-06-2719700.0020100.0019420.0020080.001230002438140000
2016-06-2420270.0020480.0019400.0019550.00834001656163000
2016-06-2320580.0020580.0020320.0020570.0025300518100000
2016-06-2220470.0020600.0020250.0020580.0034800712961000
2016-06-2119960.0020480.0019920.0020470.0028700581722000
2016-06-2020150.0020310.0020060.0020220.0034400695107000
2016-06-1720130.0020340.0019800.0019800.0049000978706000
2016-06-1620570.0020570.0019950.0020020.00546001101632000
2016-06-1520330.0020580.0020030.0020360.00860001749109000
2016-06-1420100.0020480.0019990.0020190.00594001198592000
2016-06-1319910.0020210.0019830.0020200.00630001264256000
2016-06-1020680.0020680.0020180.0020270.00739001506831000
2016-06-0920880.0020970.0020660.0020690.0037300774572000
2016-06-0820510.0020900.0020450.0020900.00503001042407000
2016-06-0720600.0020650.0020310.0020560.0038000779532000
2016-06-0620060.0020550.0020060.0020520.00604001231185000
2016-06-0319700.0020150.0019550.0020140.0046500929451000
2016-06-0219670.0019830.0019490.0019610.0047700935969000
2016-06-0119900.0019950.0019690.0019840.0035700708660000
2016-05-3119450.0019980.0019430.0019900.00550001089695000
2016-05-3019120.0019510.0019020.0019390.00598001152193000
2016-05-2718810.0019210.0018730.0019100.00774001466618000
2016-05-2618950.0019120.0018910.0018980.001502002847319000
2016-05-2519170.0019280.0019030.0019080.00582001113172000
2016-05-2419180.0019340.0019070.0019130.0044900861475000
2016-05-2319240.0019500.0019240.0019290.00567001095375000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog