[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 
2017-10-1824620.0024700.0024130.0024150.00997002425963000
2017-10-1725160.0025160.0024690.0024730.00814002022069000
2017-10-1624510.0025560.0024500.0025180.001894004778603000
2017-10-1323340.0024470.0022870.0024360.003115007447647000
2017-10-1225300.0025340.0024980.0025090.00749001878951000
2017-10-1124950.0025100.0024860.0025060.00509001273469000
2017-10-1024960.0025240.0024920.0024970.00542001355821000
2017-10-0624680.0025010.0024580.0024960.00717001780280000
2017-10-0524740.0024960.0024650.0024680.00450001114129000
2017-10-0424660.0024860.0024660.0024710.00525001299684000
2017-10-0324980.0025080.0024490.0024580.00679001672165000
2017-10-0225220.0025230.0024690.0024780.00684001700848000
2017-09-2925200.0025200.0024790.0025120.00615001538846000
2017-09-2825450.0025450.0025040.0025270.00405001020533000
2017-09-2725300.0025360.0025090.0025230.0030800775874000
2017-09-2625250.0025420.0025090.0025330.00599001511512000
2017-09-2525680.0025720.0025330.0025410.00452001150170000
2017-09-2225620.0025720.0025330.0025350.00470001195124000
2017-09-2126000.0026150.0025660.0025730.00395001019791000
2017-09-2026190.0026360.0026010.0026070.0036900964480000
2017-09-1926290.0026390.0026070.0026190.00744001950901000
2017-09-1526470.0026780.0025840.0026300.00823002159592000
2017-09-1425650.0026170.0025650.0025970.00423001098852000
2017-09-1325420.0025840.0025290.0025740.00420001078139000
2017-09-1225500.0025500.0025160.0025270.0032400818948000
2017-09-1125200.0025490.0025140.0025370.00483001224451000
2017-09-0825190.0025300.0024860.0025000.00849002128003000
2017-09-0725230.0025560.0025030.0025250.00766001936711000
2017-09-0624490.0025290.0024320.0025220.00497001243642000
2017-09-0525100.0025100.0024590.0024600.00460001136900000
2017-09-0425120.0025130.0024660.0024880.00515001280334000
2017-09-0125300.0025410.0024930.0025120.00471001182814000
2017-08-3124940.0025150.0024750.0024930.00549001372323000
2017-08-3024220.0024840.0024120.0024780.00970002387750000
2017-08-2923520.0023970.0023520.0023900.0030100716520000
2017-08-2823780.0023920.0023720.0023830.0028900688353000
2017-08-2523760.0023890.0023610.0023800.0038600917510000
2017-08-2423920.0024060.0023720.0023760.0040200957324000
2017-08-2324200.0024200.0023940.0024000.0041100987868000
2017-08-2224480.0024530.0024140.0024210.0040300977829000
2017-08-2124350.0024380.0024030.0024130.0032000773950000
2017-08-1824200.0024330.0023940.0024120.00469001132051000
2017-08-1724210.0024470.0024210.0024370.00514001252623000
2017-08-1624650.0024670.0024050.0024210.00776001879874000
2017-08-1524220.0024640.0024160.0024550.00622001521157000
2017-08-1424320.0024490.0024050.0024160.00714001731140000
2017-08-1023860.0024280.0023860.0024270.00588001418224000
2017-08-0923860.0023890.0023570.0023840.00454001079536000
2017-08-0823850.0023930.0023700.0023860.0029800709555000
2017-08-0723870.0023930.0023620.0023740.00554001316498000
2017-08-0423970.0023970.0023770.0023870.00436001040547000
2017-08-0323800.0024050.0023780.0024000.00737001762310000
2017-08-0223970.0023990.0023710.0023920.00544001299700000
2017-08-0123490.0023870.0023430.0023770.00456001080035000
2017-07-3123670.0023670.0023440.0023480.00771001814070000
2017-07-2823800.0023960.0023630.0023790.00525001248253000
2017-07-2723880.0024110.0023850.0023900.00475001138529000
2017-07-2624360.0024360.0023750.0023780.001097002624034000
2017-07-2524240.0024410.0024070.0024270.00917002225198000
2017-07-2424090.0024280.0023940.0024260.001291003119537000
2017-07-2124030.0024090.0023790.0023870.00794001896647000
2017-07-2023640.0024200.0023640.0024150.001391003343970000
2017-07-1923350.0023680.0023280.0023640.001307003076820000
2017-07-1823200.0023250.0022970.0023190.00855001978114000
2017-07-1423060.0023390.0023000.0023200.00711001649673000
2017-07-1323100.0023360.0023030.0023100.00947002194072000
2017-07-1222900.0023200.0022900.0023020.001424003279854000
2017-07-1121900.0023250.0021900.0023050.002986006788112000
2017-07-1022030.0022210.0021790.0022000.002012004430001000
2017-07-0721720.0022010.0021560.0021560.002805006093016000
2017-07-0621610.0021690.0021290.0021310.001081002316304000
2017-07-0521620.0021700.0021470.0021670.00925001998135000
2017-07-0421970.0021970.0021620.0021640.00652001415132000
2017-07-0322000.0022020.0021850.0021870.00739001619823000
2017-06-3022150.0022220.0021690.0021880.001990004349663000
2017-06-2922820.0022830.0022490.0022560.00784001772334000
2017-06-2823180.0023180.0022890.0022900.0029700682410000
2017-06-2723300.0023320.0023070.0023180.0037500869136000
2017-06-2622900.0023230.0022890.0023180.00530001224697000
2017-06-2323060.0023140.0022900.0022940.0042100967733000
2017-06-2223200.0023200.0023040.0023110.0042400979870000
2017-06-2123230.0023380.0023140.0023200.00589001368301000
2017-06-2023260.0023410.0023180.0023350.001096002557686000
2017-06-1923220.0023470.0023170.0023170.001017002366558000
2017-06-1623620.0023620.0023170.0023260.00749001751003000
2017-06-1523350.0023600.0023280.0023460.00517001213623000
2017-06-1423230.0023460.0023190.0023300.00439001025363000
2017-06-1323130.0023400.0023100.0023230.0034900812024000
2017-06-1223030.0023230.0022910.0023220.00453001046270000
2017-06-0923530.0023550.0023250.0023290.00595001390946000
2017-06-0823900.0023900.0023500.0023500.00458001082558000
2017-06-0723870.0023870.0023650.0023760.00441001047268000
2017-06-0623890.0024070.0023860.0023930.00448001072790000
2017-06-0523510.0024120.0023500.0024080.00582001390345000
2017-06-0223860.0023860.0023570.0023570.00676001599534000
2017-06-0123390.0023910.0023390.0023890.00763001810524000
2017-05-3123490.0023570.0023320.0023370.00570001335331000
2017-05-3023260.0023450.0023180.0023420.00636001482952000
2017-05-2923460.0023470.0023280.0023310.001360003183348000
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

   ※ 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