岩井コスモホールディングス(8707)の株価時系列情報
岩井コスモホールディングス(8707)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 1,456 | 1,456 | 1,446 | 1,447 | 19,800 |
2006/12/28 | 1,453 | 1,464 | 1,437 | 1,453 | 79,600 |
2006/12/27 | 1,471 | 1,484 | 1,440 | 1,453 | 55,200 |
2006/12/26 | 1,432 | 1,466 | 1,431 | 1,460 | 98,400 |
2006/12/25 | 1,491 | 1,493 | 1,465 | 1,472 | 75,500 |
2006/12/22 | 1,490 | 1,500 | 1,488 | 1,490 | 35,300 |
2006/12/21 | 1,513 | 1,515 | 1,487 | 1,494 | 53,800 |
2006/12/20 | 1,480 | 1,520 | 1,480 | 1,513 | 59,900 |
2006/12/19 | 1,520 | 1,522 | 1,485 | 1,485 | 56,000 |
2006/12/18 | 1,532 | 1,535 | 1,511 | 1,529 | 49,900 |
2006/12/15 | 1,530 | 1,540 | 1,520 | 1,532 | 70,100 |
2006/12/14 | 1,525 | 1,530 | 1,520 | 1,525 | 35,500 |
2006/12/13 | 1,530 | 1,534 | 1,522 | 1,530 | 39,000 |
2006/12/12 | 1,525 | 1,535 | 1,518 | 1,526 | 50,000 |
2006/12/11 | 1,515 | 1,533 | 1,506 | 1,523 | 75,200 |
2006/12/08 | 1,510 | 1,516 | 1,502 | 1,511 | 47,200 |
2006/12/07 | 1,521 | 1,521 | 1,505 | 1,518 | 35,100 |
2006/12/06 | 1,506 | 1,531 | 1,501 | 1,530 | 58,300 |
2006/12/05 | 1,520 | 1,532 | 1,511 | 1,511 | 43,200 |
2006/12/04 | 1,500 | 1,526 | 1,495 | 1,520 | 68,600 |
2006/12/01 | 1,515 | 1,515 | 1,503 | 1,510 | 30,200 |
2006/11/30 | 1,498 | 1,519 | 1,491 | 1,517 | 60,600 |
2006/11/29 | 1,465 | 1,490 | 1,457 | 1,489 | 53,300 |
2006/11/28 | 1,405 | 1,462 | 1,393 | 1,459 | 47,700 |
2006/11/27 | 1,415 | 1,427 | 1,405 | 1,421 | 126,400 |
2006/11/24 | 1,426 | 1,446 | 1,401 | 1,427 | 126,700 |
2006/11/22 | 1,380 | 1,430 | 1,354 | 1,425 | 160,100 |
2006/11/21 | 1,452 | 1,455 | 1,408 | 1,411 | 112,100 |
2006/11/20 | 1,505 | 1,505 | 1,453 | 1,458 | 154,900 |
2006/11/17 | 1,557 | 1,557 | 1,508 | 1,510 | 64,500 |
2006/11/16 | 1,566 | 1,590 | 1,566 | 1,574 | 65,500 |
2006/11/15 | 1,590 | 1,599 | 1,563 | 1,566 | 67,600 |
2006/11/14 | 1,575 | 1,595 | 1,563 | 1,590 | 53,700 |
2006/11/13 | 1,586 | 1,586 | 1,531 | 1,545 | 48,500 |
2006/11/10 | 1,590 | 1,613 | 1,590 | 1,591 | 41,500 |
2006/11/09 | 1,624 | 1,650 | 1,587 | 1,590 | 100,200 |
2006/11/08 | 1,670 | 1,673 | 1,622 | 1,627 | 94,000 |
2006/11/07 | 1,680 | 1,685 | 1,665 | 1,675 | 53,000 |
2006/11/06 | 1,637 | 1,671 | 1,635 | 1,667 | 38,400 |
2006/11/02 | 1,675 | 1,682 | 1,637 | 1,666 | 46,500 |
2006/11/01 | 1,635 | 1,690 | 1,635 | 1,688 | 80,400 |
2006/10/31 | 1,622 | 1,646 | 1,622 | 1,633 | 35,300 |
2006/10/30 | 1,651 | 1,660 | 1,621 | 1,623 | 50,200 |
2006/10/27 | 1,688 | 1,688 | 1,655 | 1,664 | 49,600 |
2006/10/26 | 1,679 | 1,695 | 1,679 | 1,688 | 32,600 |
2006/10/25 | 1,698 | 1,711 | 1,680 | 1,681 | 66,500 |
2006/10/24 | 1,701 | 1,725 | 1,690 | 1,712 | 68,600 |
2006/10/23 | 1,667 | 1,719 | 1,660 | 1,701 | 69,900 |
2006/10/20 | 1,729 | 1,730 | 1,693 | 1,697 | 57,900 |
2006/10/19 | 1,728 | 1,736 | 1,720 | 1,733 | 59,100 |
2006/10/18 | 1,675 | 1,699 | 1,666 | 1,699 | 41,800 |
2006/10/17 | 1,699 | 1,699 | 1,670 | 1,677 | 28,600 |
2006/10/16 | 1,665 | 1,697 | 1,665 | 1,690 | 43,200 |
2006/10/13 | 1,650 | 1,670 | 1,640 | 1,659 | 79,000 |
2006/10/12 | 1,615 | 1,649 | 1,608 | 1,620 | 106,000 |
2006/10/11 | 1,661 | 1,664 | 1,608 | 1,624 | 134,100 |
2006/10/10 | 1,730 | 1,730 | 1,660 | 1,681 | 93,400 |
2006/10/06 | 1,745 | 1,745 | 1,720 | 1,731 | 65,700 |
2006/10/05 | 1,726 | 1,779 | 1,725 | 1,745 | 93,100 |
2006/10/04 | 1,808 | 1,811 | 1,722 | 1,725 | 98,800 |
2006/10/03 | 1,821 | 1,822 | 1,806 | 1,808 | 30,200 |
2006/10/02 | 1,825 | 1,840 | 1,820 | 1,829 | 34,600 |
2006/09/29 | 1,858 | 1,861 | 1,818 | 1,820 | 63,700 |
2006/09/28 | 1,848 | 1,870 | 1,831 | 1,856 | 35,200 |
2006/09/27 | 1,805 | 1,848 | 1,805 | 1,837 | 45,200 |
2006/09/26 | 1,840 | 1,840 | 1,802 | 1,805 | 36,600 |
2006/09/25 | 1,822 | 1,830 | 1,803 | 1,827 | 46,200 |
2006/09/22 | 1,830 | 1,847 | 1,825 | 1,830 | 43,400 |
2006/09/21 | 1,847 | 1,854 | 1,830 | 1,841 | 58,900 |
2006/09/20 | 1,850 | 1,858 | 1,833 | 1,839 | 93,300 |
2006/09/19 | 1,829 | 1,870 | 1,827 | 1,860 | 197,100 |
2006/09/15 | 1,998 | 2,010 | 1,990 | 2,000 | 24,100 |
2006/09/14 | 2,000 | 2,020 | 1,995 | 1,999 | 29,300 |
2006/09/13 | 2,055 | 2,080 | 1,990 | 1,990 | 48,100 |
2006/09/12 | 2,070 | 2,095 | 2,020 | 2,035 | 41,400 |
2006/09/11 | 2,155 | 2,160 | 2,095 | 2,095 | 43,800 |
2006/09/08 | 2,160 | 2,170 | 2,140 | 2,155 | 58,600 |
2006/09/07 | 2,160 | 2,185 | 2,155 | 2,180 | 38,900 |
2006/09/06 | 2,200 | 2,205 | 2,165 | 2,180 | 42,200 |
2006/09/05 | 2,200 | 2,220 | 2,195 | 2,200 | 49,400 |
2006/09/04 | 2,185 | 2,215 | 2,185 | 2,195 | 30,700 |
2006/09/01 | 2,180 | 2,195 | 2,175 | 2,180 | 16,800 |
2006/08/31 | 2,180 | 2,225 | 2,180 | 2,215 | 23,900 |
2006/08/30 | 2,230 | 2,235 | 2,170 | 2,180 | 41,100 |
2006/08/29 | 2,165 | 2,230 | 2,165 | 2,230 | 42,100 |
2006/08/28 | 2,210 | 2,225 | 2,170 | 2,170 | 43,000 |
2006/08/25 | 2,260 | 2,260 | 2,220 | 2,230 | 41,700 |
2006/08/24 | 2,260 | 2,260 | 2,230 | 2,255 | 36,500 |
2006/08/23 | 2,275 | 2,285 | 2,250 | 2,270 | 33,800 |
2006/08/22 | 2,225 | 2,270 | 2,225 | 2,270 | 52,500 |
2006/08/21 | 2,270 | 2,290 | 2,205 | 2,225 | 57,300 |
2006/08/18 | 2,260 | 2,275 | 2,250 | 2,270 | 77,500 |
2006/08/17 | 2,285 | 2,320 | 2,225 | 2,240 | 178,100 |
2006/08/16 | 2,135 | 2,200 | 2,125 | 2,175 | 109,900 |
2006/08/15 | 2,000 | 2,085 | 1,992 | 2,060 | 71,500 |
2006/08/14 | 1,916 | 1,980 | 1,912 | 1,980 | 63,700 |
2006/08/11 | 1,937 | 1,958 | 1,905 | 1,914 | 32,900 |
2006/08/10 | 1,904 | 1,940 | 1,904 | 1,936 | 21,400 |
2006/08/09 | 1,900 | 1,935 | 1,887 | 1,934 | 35,800 |
2006/08/08 | 1,902 | 1,919 | 1,900 | 1,915 | 23,700 |
2006/08/07 | 1,950 | 1,959 | 1,900 | 1,901 | 31,600 |
2006/08/04 | 1,932 | 1,940 | 1,910 | 1,938 | 30,700 |
2006/08/03 | 1,941 | 1,956 | 1,920 | 1,924 | 32,200 |
2006/08/02 | 1,905 | 1,932 | 1,903 | 1,930 | 25,800 |
2006/08/01 | 1,908 | 1,931 | 1,900 | 1,927 | 35,200 |
2006/07/31 | 1,920 | 1,926 | 1,902 | 1,918 | 44,700 |
2006/07/28 | 1,876 | 1,895 | 1,848 | 1,889 | 42,500 |
2006/07/27 | 1,805 | 1,869 | 1,805 | 1,860 | 47,100 |
2006/07/26 | 1,881 | 1,888 | 1,831 | 1,831 | 35,300 |
2006/07/25 | 1,924 | 1,925 | 1,871 | 1,873 | 24,900 |
2006/07/24 | 1,890 | 1,890 | 1,853 | 1,868 | 39,500 |
2006/07/21 | 1,905 | 1,930 | 1,895 | 1,901 | 59,900 |
2006/07/20 | 1,960 | 1,995 | 1,932 | 1,995 | 59,900 |
2006/07/19 | 1,916 | 1,935 | 1,852 | 1,870 | 111,300 |
2006/07/18 | 1,910 | 1,983 | 1,910 | 1,915 | 101,400 |
2006/07/14 | 2,055 | 2,060 | 1,997 | 2,010 | 70,300 |
2006/07/13 | 2,070 | 2,130 | 2,065 | 2,075 | 41,200 |
2006/07/12 | 2,110 | 2,130 | 2,090 | 2,100 | 47,900 |
2006/07/11 | 2,180 | 2,195 | 2,100 | 2,110 | 80,100 |
2006/07/10 | 2,200 | 2,205 | 2,155 | 2,180 | 83,400 |
2006/07/07 | 2,290 | 2,290 | 2,200 | 2,205 | 66,200 |
2006/07/06 | 2,275 | 2,275 | 2,230 | 2,250 | 41,900 |
2006/07/05 | 2,260 | 2,295 | 2,255 | 2,280 | 32,400 |
2006/07/04 | 2,270 | 2,300 | 2,265 | 2,300 | 54,300 |
2006/07/03 | 2,190 | 2,265 | 2,170 | 2,250 | 57,000 |
2006/06/30 | 2,210 | 2,225 | 2,170 | 2,180 | 47,200 |
2006/06/29 | 2,170 | 2,190 | 2,140 | 2,170 | 61,500 |
2006/06/28 | 2,150 | 2,170 | 2,125 | 2,165 | 47,200 |
2006/06/27 | 2,230 | 2,240 | 2,170 | 2,185 | 72,700 |
2006/06/26 | 2,240 | 2,250 | 2,210 | 2,225 | 36,300 |
2006/06/23 | 2,240 | 2,240 | 2,210 | 2,240 | 24,400 |
2006/06/22 | 2,200 | 2,250 | 2,200 | 2,250 | 40,200 |
2006/06/21 | 2,205 | 2,210 | 2,150 | 2,170 | 50,700 |
2006/06/20 | 2,280 | 2,280 | 2,195 | 2,195 | 56,400 |
2006/06/19 | 2,310 | 2,320 | 2,285 | 2,295 | 56,900 |
2006/06/16 | 2,280 | 2,290 | 2,260 | 2,275 | 95,000 |
2006/06/15 | 2,220 | 2,220 | 2,150 | 2,170 | 75,500 |
2006/06/14 | 2,080 | 2,140 | 2,080 | 2,115 | 49,000 |
2006/06/13 | 2,140 | 2,155 | 2,105 | 2,115 | 58,000 |
2006/06/12 | 2,145 | 2,190 | 2,105 | 2,180 | 59,600 |
2006/06/09 | 2,190 | 2,220 | 2,105 | 2,190 | 77,800 |
2006/06/08 | 2,100 | 2,165 | 2,070 | 2,110 | 103,100 |
2006/06/07 | 2,300 | 2,355 | 2,230 | 2,230 | 104,200 |
2006/06/06 | 2,380 | 2,405 | 2,305 | 2,340 | 61,200 |
2006/06/05 | 2,400 | 2,460 | 2,365 | 2,435 | 81,500 |
2006/06/02 | 2,315 | 2,400 | 2,090 | 2,360 | 134,400 |
2006/06/01 | 2,470 | 2,515 | 2,360 | 2,370 | 123,000 |
2006/05/31 | 2,480 | 2,540 | 2,455 | 2,455 | 109,200 |
2006/05/30 | 2,685 | 2,700 | 2,575 | 2,590 | 143,800 |
2006/05/29 | 2,695 | 2,720 | 2,675 | 2,690 | 44,300 |
2006/05/26 | 2,650 | 2,680 | 2,640 | 2,680 | 45,100 |
2006/05/25 | 2,655 | 2,680 | 2,625 | 2,645 | 51,100 |
2006/05/24 | 2,630 | 2,665 | 2,615 | 2,645 | 42,000 |
2006/05/23 | 2,660 | 2,680 | 2,615 | 2,625 | 94,700 |
2006/05/22 | 2,765 | 2,770 | 2,700 | 2,700 | 78,100 |
2006/05/19 | 2,615 | 2,710 | 2,615 | 2,700 | 79,300 |
2006/05/18 | 2,565 | 2,640 | 2,555 | 2,630 | 98,700 |
2006/05/17 | 2,570 | 2,640 | 2,520 | 2,570 | 162,200 |
2006/05/16 | 2,715 | 2,750 | 2,640 | 2,650 | 129,800 |
2006/05/15 | 2,700 | 2,725 | 2,700 | 2,725 | 110,200 |
2006/05/12 | 2,790 | 2,790 | 2,730 | 2,770 | 126,900 |
2006/05/11 | 2,865 | 2,880 | 2,810 | 2,810 | 125,900 |
2006/05/10 | 2,925 | 2,935 | 2,850 | 2,875 | 115,100 |
2006/05/09 | 2,970 | 2,975 | 2,930 | 2,935 | 101,600 |
2006/05/08 | 3,000 | 3,000 | 2,965 | 2,970 | 114,100 |
2006/05/02 | 2,965 | 2,985 | 2,960 | 2,970 | 79,900 |
2006/05/01 | 3,020 | 3,040 | 2,970 | 2,975 | 104,400 |
2006/04/28 | 3,030 | 3,050 | 3,000 | 3,030 | 64,100 |
2006/04/27 | 3,000 | 3,050 | 2,995 | 3,050 | 115,300 |
2006/04/26 | 2,980 | 3,030 | 2,980 | 3,000 | 100,100 |
2006/04/25 | 3,020 | 3,090 | 3,010 | 3,080 | 168,100 |
2006/04/24 | 3,010 | 3,010 | 2,950 | 2,955 | 141,300 |
2006/04/21 | 3,060 | 3,070 | 2,990 | 3,000 | 127,300 |
2006/04/20 | 3,130 | 3,140 | 3,060 | 3,090 | 85,900 |
2006/04/19 | 3,110 | 3,140 | 3,100 | 3,110 | 99,900 |
2006/04/18 | 3,000 | 3,110 | 2,990 | 3,090 | 122,500 |
2006/04/17 | 3,150 | 3,160 | 3,060 | 3,080 | 125,800 |
2006/04/14 | 3,150 | 3,160 | 3,120 | 3,130 | 78,700 |
2006/04/13 | 3,150 | 3,180 | 3,130 | 3,140 | 116,400 |
2006/04/12 | 3,150 | 3,160 | 3,120 | 3,120 | 76,300 |
2006/04/11 | 3,140 | 3,160 | 3,100 | 3,140 | 105,100 |
2006/04/10 | 3,090 | 3,130 | 3,070 | 3,120 | 82,700 |
2006/04/07 | 3,150 | 3,160 | 3,100 | 3,130 | 77,600 |
2006/04/06 | 3,130 | 3,160 | 3,090 | 3,150 | 96,200 |
2006/04/05 | 3,190 | 3,190 | 3,060 | 3,100 | 348,300 |
2006/04/04 | 3,260 | 3,270 | 3,110 | 3,140 | 545,600 |
2006/04/03 | 3,360 | 3,360 | 3,290 | 3,310 | 255,200 |
2006/03/31 | 3,360 | 3,390 | 3,350 | 3,360 | 202,600 |
2006/03/30 | 3,280 | 3,360 | 3,240 | 3,360 | 481,700 |
2006/03/29 | 3,230 | 3,310 | 3,200 | 3,300 | 213,300 |
2006/03/28 | 3,180 | 3,250 | 3,170 | 3,240 | 166,300 |
2006/03/27 | 3,240 | 3,270 | 3,170 | 3,180 | 258,100 |
2006/03/24 | 3,250 | 3,280 | 3,210 | 3,270 | 249,300 |
2006/03/23 | 3,360 | 3,360 | 3,160 | 3,210 | 296,800 |
2006/03/22 | 3,200 | 3,370 | 3,160 | 3,360 | 577,500 |
2006/03/20 | 3,190 | 3,290 | 3,130 | 3,160 | 533,200 |
2006/03/17 | 2,990 | 3,040 | 2,990 | 3,040 | 97,800 |
2006/03/16 | 3,040 | 3,050 | 2,990 | 3,030 | 163,800 |
2006/03/15 | 3,030 | 3,040 | 2,995 | 3,030 | 154,500 |
2006/03/14 | 3,050 | 3,060 | 2,980 | 2,990 | 151,100 |
2006/03/13 | 3,130 | 3,150 | 3,060 | 3,080 | 103,300 |
2006/03/10 | 3,030 | 3,120 | 3,000 | 3,090 | 163,500 |
2006/03/09 | 3,010 | 3,070 | 2,990 | 3,010 | 212,800 |
2006/03/08 | 2,980 | 3,020 | 2,960 | 2,985 | 181,300 |
2006/03/07 | 2,985 | 2,990 | 2,920 | 2,955 | 137,200 |
2006/03/06 | 2,880 | 3,010 | 2,860 | 3,010 | 154,600 |
2006/03/03 | 2,860 | 2,910 | 2,825 | 2,835 | 91,900 |
2006/03/02 | 3,050 | 3,060 | 2,900 | 2,910 | 130,700 |
2006/03/01 | 2,970 | 3,070 | 2,910 | 3,020 | 209,200 |
2006/02/28 | 3,060 | 3,070 | 2,950 | 2,985 | 198,100 |
2006/02/27 | 3,190 | 3,200 | 3,090 | 3,090 | 229,900 |
2006/02/24 | 3,000 | 3,180 | 2,975 | 3,140 | 411,400 |
2006/02/23 | 2,925 | 3,110 | 2,915 | 3,060 | 439,700 |
2006/02/22 | 2,780 | 3,000 | 2,720 | 2,875 | 414,000 |
2006/02/21 | 2,830 | 2,910 | 2,710 | 2,900 | 364,600 |
2006/02/20 | 2,750 | 2,820 | 2,600 | 2,670 | 364,300 |
2006/02/17 | 3,060 | 3,090 | 2,870 | 2,870 | 423,100 |
2006/02/16 | 3,180 | 3,250 | 2,980 | 3,050 | 632,300 |
2006/02/15 | 3,380 | 3,410 | 3,160 | 3,160 | 939,100 |
2006/02/14 | 3,010 | 3,340 | 2,830 | 3,340 | 1,588,900 |
2006/02/13 | 3,210 | 3,340 | 2,910 | 2,935 | 1,485,400 |
2006/02/10 | 3,630 | 3,680 | 3,270 | 3,410 | 2,560,100 |
2006/02/09 | 4,050 | 4,230 | 3,560 | 3,730 | 5,764,100 |
2006/02/08 | 3,500 | 4,000 | 3,500 | 4,000 | 10,661,500 |