日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ