[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 
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
2016-05-2019120.0019500.0019120.0019500.0028400550200000
2016-05-1919200.0019200.0019020.0019130.0035200672962000
2016-05-1818900.0019190.0018900.0019130.0048600926856000
2016-05-1719000.0019190.0018810.0019090.00557001061092000
2016-05-1619230.0019390.0018950.0019000.0032100613085000
2016-05-1318900.0019320.0018870.0019120.0047800913443000
2016-05-1218930.0019090.0018760.0018900.0051500972216000
2016-05-1119350.0019350.0018900.0018930.0027800528353000
2016-05-1018840.0019360.0018790.0019070.00936001789908000
2016-05-0918290.0018960.0018290.0018840.00656001230098000
2016-05-0618030.0018300.0017920.0018130.00921001661439000
2016-05-0218360.0018490.0018070.0018160.00639001164644000
2016-04-2818800.0018880.0018410.0018500.00599001115368000
2016-04-2718800.0019100.0018730.0018800.0052800995372000
2016-04-2618970.0019110.0018710.0018940.00583001103074000
2016-04-2519840.0019840.0018910.0018970.001395002677340000
2016-04-2219790.0019880.0019530.0019880.0047200930834000
2016-04-2120200.0020200.0019790.0019840.00636001269650000
2016-04-2019690.0020150.0019690.0020030.00601001202464000
2016-04-1919890.0020010.0019500.0019700.001490002941636000
2016-04-1818750.0019680.0018690.0019620.001526002958603000
2016-04-1519000.0019290.0018960.0019140.00714001366201000
2016-04-1418730.0019170.0018530.0019150.00639001211772000
2016-04-1317970.0018670.0017940.0018390.001509002766828000
2016-04-1218450.0018530.0017880.0018000.002140003871117000
2016-04-1118260.0018350.0017900.0018190.001395002526667000
2016-04-0818170.0018380.0017830.0018120.001214002198810000
2016-04-0717780.0017900.0017550.0017770.001117001979847000
2016-04-0618720.0018720.0017970.0018020.001072001952544000
2016-04-0518000.0018690.0018000.0018620.00699001288630000
2016-04-0417950.0018640.0017890.0018300.00754001376472000
2016-04-0118700.0018700.0017920.0018010.00826001501979000
2016-03-3119400.0019450.0018710.0018710.00725001376606000
2016-03-3019580.0019720.0019490.0019540.00517001013122000
2016-03-2919200.0019770.0019090.0019720.00570001113406000
2016-03-2818990.0019190.0018900.0019190.0049600946306000
2016-03-2518980.0019170.0018820.0018870.0044000834654000
2016-03-2418660.0018990.0018660.0018850.0043300816582000
2016-03-2318950.0019120.0018620.0018670.0051900974095000
2016-03-2218850.0019080.0018740.0018950.0039400743957000
2016-03-1818960.0019070.0018830.0018860.0038800734557000
2016-03-1718590.0019210.0018590.0018960.00827001570934000
2016-03-1618490.0018660.0018390.0018490.0032900608572000
2016-03-1518360.0018770.0018300.0018540.0042000779556000
2016-03-1418300.0018610.0018140.0018570.0037900701092000
2016-03-1118110.0018300.0018040.0018140.00554001006830000
2016-03-1017860.0018280.0017820.0018220.0035400641331000
2016-03-0918100.0018210.0017650.0017860.00586001049420000
2016-03-0817750.0018190.0017610.0018110.0036400653984000
2016-03-0718150.0018170.0017800.0017900.0036000645598000
2016-03-0418370.0018370.0018040.0018290.0040500736927000
2016-03-0318360.0018600.0018080.0018370.0051000935352000
2016-03-0217860.0018350.0017650.0018270.00851001539884000
2016-03-0117360.0017810.0017170.0017730.0053500941193000
2016-02-2917450.0017700.0017330.0017360.0040900714679000
2016-02-2617350.0017800.0017350.0017470.0042000736460000
2016-02-2516820.0017320.0016820.0017260.0044500763134000
2016-02-2416570.0017000.0016330.0016820.00698001172658000
2016-02-2316660.0016730.0016110.0016510.00652001073492000
2016-02-2216780.0016940.0016550.0016660.00744001243346000
2016-02-1916960.0016960.0016540.0016780.0040400677008000
2016-02-1817380.0017380.0016780.0016930.00615001045962000
2016-02-1716960.0017430.0016890.0017030.001019001743036000
2016-02-1616980.0017120.0016720.0016870.00864001457692000
2016-02-1517000.0017020.0016470.0016830.00996001675371000
2016-02-1216000.0016120.0015440.0015670.00700001104990000
2016-02-1016900.0016950.0015950.0016130.00641001049549000
2016-02-0916890.0016950.0016500.0016690.00623001041747000
2016-02-0816880.0017370.0016600.0017240.00693001180238000
2016-02-0517400.0017400.0016720.0016990.00821001391167000
2016-02-0418100.0018110.0017320.0017420.0048700857596000
2016-02-0318110.0018360.0017850.0018140.0046200836462000
2016-02-0218000.0018670.0017820.0018280.00613001124067000
2016-02-0118410.0018640.0018140.0018470.00544001004592000
2016-01-2917740.0018120.0017480.0018090.00577001029789000
2016-01-2817040.0017640.0017020.0017530.0044000766863000
2016-01-2717270.0017530.0017150.0017340.0037000642746000
2016-01-2617000.0017400.0016920.0017190.00702001208567000
2016-01-2516360.0017110.0016300.0017000.00945001586943000
2016-01-2216740.0016740.0015920.0016450.00875001429508000
2016-01-2116140.0016310.0015530.0015540.0051600823008000
2016-01-2016840.0017020.0016080.0016110.00644001058254000
2016-01-1916930.0017210.0016770.0016890.0056200951641000
2016-01-1816820.0016970.0016660.0016940.0049200829439000
2016-01-1517270.0017480.0017050.0017260.00822001417102000
2016-01-1417150.0017310.0016960.0017200.001350002312310000
2016-01-1317600.0018060.0017450.0018060.00846001509313000
2016-01-1217800.0018240.0017570.0017600.00876001558481000
2016-01-0818360.0018500.0018060.0018100.00602001096321000
2016-01-0718360.0018750.0018320.0018530.0052400970861000
2016-01-0618320.0018690.0018280.0018380.00652001200463000
2016-01-0518420.0018950.0018190.0018640.00745001387405000
2016-01-0419090.0019270.0018580.0018760.00797001502554000
2015-12-3018950.0019140.0018680.0019100.0043000818115000
2015-12-2918570.0018810.0018410.0018770.0039300733566000
2015-12-2818420.0018490.0018030.0018410.0033500612495000
2015-12-2518330.0018760.0018330.0018520.0024400452346000
2015-12-2418950.0018950.0018410.0018470.0032000594602000
2015-12-2218450.0018770.0018280.0018700.0042500792721000
2015-12-2118530.0018850.0018200.0018610.00632001169618000
2015-12-1818390.0019130.0018390.0018690.001064002003223000
2015-12-1717990.0018520.0017890.0018490.00727001332616000
2015-12-1617650.0017800.0017390.0017770.00591001043466000
2015-12-1517980.0017990.0017500.0017520.0051300909334000
2015-12-1417480.0017900.0017480.0017720.00582001032329000
2015-12-1117290.0017920.0017290.0017770.001145002028193000
2015-12-1017160.0017500.0017160.0017370.00850001475810000
2015-12-0917410.0017670.0017130.0017330.00693001203506000
2015-12-0817480.0017840.0017410.0017590.00733001289866000
2015-12-0717090.0017450.0017090.0017420.0043200749772000
2015-12-0417190.0017260.0016910.0016960.0030600521939000
2015-12-0317340.0017340.0017070.0017260.0045700788204000

   ※ 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