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
2007/12/28 1,430 1,435 1,414 1,417 19,100
2007/12/27 1,495 1,495 1,448 1,453 35,300
2007/12/26 1,411 1,484 1,411 1,482 52,800
2007/12/25 1,403 1,423 1,401 1,413 45,800
2007/12/21 1,390 1,394 1,367 1,381 79,600
2007/12/20 1,402 1,408 1,382 1,382 58,300
2007/12/19 1,436 1,467 1,412 1,422 51,700
2007/12/18 1,459 1,478 1,428 1,456 70,300
2007/12/17 1,481 1,488 1,446 1,465 60,900
2007/12/14 1,535 1,559 1,476 1,499 166,600
2007/12/13 1,608 1,614 1,553 1,565 77,100
2007/12/12 1,610 1,643 1,602 1,638 25,300
2007/12/11 1,638 1,652 1,633 1,645 44,200
2007/12/10 1,650 1,659 1,587 1,624 53,000
2007/12/07 1,660 1,688 1,643 1,647 49,100
2007/12/06 1,625 1,648 1,621 1,647 46,200
2007/12/05 1,543 1,599 1,523 1,599 59,100
2007/12/04 1,531 1,554 1,522 1,522 29,100
2007/12/03 1,559 1,571 1,539 1,557 38,600
2007/11/30 1,540 1,554 1,530 1,550 43,000
2007/11/29 1,510 1,547 1,510 1,537 56,300
2007/11/28 1,482 1,498 1,480 1,494 30,900
2007/11/27 1,444 1,498 1,419 1,477 34,800
2007/11/26 1,420 1,464 1,410 1,464 47,400
2007/11/22 1,420 1,435 1,410 1,429 53,300
2007/11/21 1,451 1,462 1,422 1,440 28,000
2007/11/20 1,393 1,450 1,362 1,450 32,700
2007/11/19 1,456 1,475 1,400 1,427 38,800
2007/11/16 1,450 1,467 1,430 1,457 42,700
2007/11/15 1,478 1,496 1,468 1,482 34,700
2007/11/14 1,410 1,458 1,410 1,453 21,500
2007/11/13 1,403 1,434 1,391 1,394 47,600
2007/11/12 1,409 1,418 1,391 1,403 54,700
2007/11/09 1,422 1,459 1,411 1,429 59,900
2007/11/08 1,400 1,410 1,368 1,392 46,500
2007/11/07 1,465 1,480 1,439 1,450 39,800
2007/11/06 1,424 1,481 1,417 1,445 36,200
2007/11/05 1,472 1,473 1,422 1,432 63,900
2007/11/02 1,454 1,487 1,454 1,473 32,200
2007/11/01 1,515 1,531 1,480 1,504 59,800
2007/10/31 1,477 1,510 1,460 1,510 64,700
2007/10/30 1,391 1,488 1,388 1,465 81,200
2007/10/29 1,375 1,426 1,362 1,411 34,900
2007/10/26 1,312 1,360 1,303 1,360 61,000
2007/10/25 1,358 1,380 1,338 1,348 48,100
2007/10/24 1,352 1,386 1,343 1,358 49,100
2007/10/23 1,352 1,390 1,325 1,352 47,400
2007/10/22 1,342 1,377 1,321 1,362 89,000
2007/10/19 1,411 1,422 1,390 1,402 50,100
2007/10/18 1,410 1,450 1,410 1,445 55,600
2007/10/17 1,410 1,426 1,381 1,409 92,900
2007/10/16 1,425 1,438 1,396 1,430 122,000
2007/10/15 1,455 1,455 1,412 1,422 48,400
2007/10/12 1,449 1,453 1,413 1,415 44,400
2007/10/11 1,426 1,455 1,390 1,448 59,900
2007/10/10 1,455 1,460 1,415 1,426 51,600
2007/10/09 1,426 1,469 1,417 1,434 72,100
2007/10/05 1,420 1,420 1,387 1,398 136,900
2007/10/04 1,330 1,460 1,306 1,440 180,300
2007/10/03 1,226 1,350 1,220 1,338 281,800
2007/10/02 1,268 1,268 1,219 1,226 193,200
2007/10/01 1,310 1,320 1,250 1,268 85,600
2007/09/28 1,341 1,356 1,297 1,333 46,100
2007/09/27 1,300 1,321 1,299 1,316 126,100
2007/09/26 1,271 1,303 1,267 1,280 77,200
2007/09/25 1,226 1,267 1,209 1,266 51,200
2007/09/21 1,295 1,298 1,244 1,256 62,200
2007/09/20 1,372 1,372 1,294 1,314 36,600
2007/09/19 1,300 1,342 1,300 1,332 62,000
2007/09/18 1,328 1,328 1,274 1,278 50,900
2007/09/14 1,357 1,365 1,327 1,347 78,100
2007/09/13 1,320 1,325 1,308 1,317 42,900
2007/09/12 1,347 1,355 1,320 1,327 36,800
2007/09/11 1,339 1,351 1,309 1,342 61,800
2007/09/10 1,354 1,369 1,329 1,339 46,400
2007/09/07 1,361 1,386 1,360 1,374 44,600
2007/09/06 1,379 1,385 1,345 1,375 50,900
2007/09/05 1,456 1,494 1,383 1,388 77,600
2007/09/04 1,470 1,475 1,456 1,460 36,100
2007/09/03 1,488 1,488 1,457 1,464 38,900
2007/08/31 1,435 1,468 1,435 1,468 56,700
2007/08/30 1,442 1,458 1,430 1,443 102,000
2007/08/29 1,500 1,510 1,445 1,458 117,300
2007/08/28 1,541 1,571 1,534 1,554 19,400
2007/08/27 1,591 1,598 1,546 1,550 42,600
2007/08/24 1,580 1,605 1,565 1,577 43,500
2007/08/23 1,600 1,633 1,597 1,610 48,200
2007/08/22 1,550 1,594 1,550 1,575 24,600
2007/08/21 1,600 1,629 1,571 1,592 56,300
2007/08/20 1,607 1,649 1,580 1,607 56,000
2007/08/17 1,698 1,698 1,550 1,557 67,400
2007/08/16 1,715 1,738 1,660 1,715 42,200
2007/08/15 1,799 1,799 1,733 1,736 42,300
2007/08/14 1,867 1,867 1,782 1,800 41,100
2007/08/13 1,864 1,922 1,823 1,897 45,400
2007/08/10 1,852 1,929 1,850 1,870 65,400
2007/08/09 1,830 1,941 1,829 1,913 132,300
2007/08/08 1,781 1,812 1,776 1,801 46,300
2007/08/07 1,790 1,794 1,763 1,771 32,100
2007/08/06 1,761 1,791 1,761 1,775 37,800
2007/08/03 1,775 1,780 1,759 1,776 21,100
2007/08/02 1,767 1,784 1,760 1,777 36,900
2007/08/01 1,799 1,799 1,756 1,767 48,400
2007/07/31 1,757 1,777 1,740 1,776 32,900
2007/07/30 1,700 1,755 1,693 1,753 39,600
2007/07/27 1,750 1,775 1,700 1,737 50,600
2007/07/26 1,800 1,820 1,776 1,776 43,600
2007/07/25 1,774 1,786 1,761 1,776 23,200
2007/07/24 1,780 1,814 1,780 1,800 34,500
2007/07/23 1,801 1,807 1,774 1,783 34,100
2007/07/20 1,846 1,860 1,831 1,836 35,300
2007/07/19 1,860 1,861 1,841 1,853 34,700
2007/07/18 1,880 1,880 1,840 1,853 40,100
2007/07/17 1,912 1,915 1,870 1,872 55,200
2007/07/13 1,950 1,969 1,911 1,923 40,800
2007/07/12 1,941 1,952 1,906 1,920 47,900
2007/07/11 1,982 1,982 1,947 1,947 46,700
2007/07/10 1,985 1,996 1,980 1,990 34,900
2007/07/09 2,030 2,050 1,993 1,999 59,700
2007/07/06 2,070 2,080 2,025 2,025 43,300
2007/07/05 2,080 2,110 2,080 2,095 12,400
2007/07/04 2,100 2,100 2,075 2,080 8,100
2007/07/03 2,110 2,120 2,090 2,095 25,600
2007/07/02 2,005 2,120 2,005 2,110 70,700
2007/06/29 2,035 2,035 1,999 2,030 28,500
2007/06/28 1,990 2,030 1,980 2,030 45,000
2007/06/27 2,015 2,050 1,983 2,000 57,400
2007/06/26 2,095 2,095 2,050 2,055 37,800
2007/06/25 2,125 2,135 2,085 2,090 32,300
2007/06/22 2,125 2,125 2,105 2,125 18,600
2007/06/21 2,095 2,140 2,085 2,140 24,400
2007/06/20 2,125 2,150 2,110 2,120 25,600
2007/06/19 2,130 2,160 2,100 2,125 25,500
2007/06/18 2,100 2,150 2,100 2,150 32,200
2007/06/15 2,075 2,095 2,030 2,085 74,900
2007/06/14 2,070 2,085 2,065 2,070 34,000
2007/06/13 2,060 2,080 2,040 2,060 50,700
2007/06/12 2,120 2,120 2,070 2,080 47,900
2007/06/11 2,155 2,165 2,060 2,140 70,700
2007/06/08 2,170 2,185 2,145 2,165 66,900
2007/06/07 2,220 2,230 2,185 2,210 37,000
2007/06/06 2,215 2,230 2,210 2,215 33,400
2007/06/05 2,250 2,250 2,215 2,230 28,900
2007/06/04 2,260 2,270 2,240 2,245 25,300
2007/06/01 2,235 2,275 2,235 2,240 30,200
2007/05/31 2,240 2,245 2,225 2,240 31,900
2007/05/30 2,190 2,240 2,160 2,240 56,100
2007/05/29 2,185 2,190 2,150 2,190 40,300
2007/05/28 2,200 2,215 2,170 2,185 73,500
2007/05/25 2,205 2,210 2,180 2,205 115,200
2007/05/24 2,265 2,280 2,210 2,245 44,300
2007/05/23 2,290 2,330 2,275 2,275 46,800
2007/05/22 2,230 2,295 2,230 2,285 55,100
2007/05/21 2,240 2,275 2,240 2,255 27,000
2007/05/18 2,290 2,290 2,255 2,265 40,400
2007/05/17 2,250 2,315 2,250 2,295 55,300
2007/05/16 2,255 2,290 2,240 2,260 44,500
2007/05/15 2,325 2,335 2,305 2,315 54,500
2007/05/14 2,335 2,370 2,325 2,330 49,400
2007/05/11 2,320 2,325 2,280 2,315 56,700
2007/05/10 2,320 2,330 2,310 2,325 51,100
2007/05/09 2,265 2,325 2,260 2,320 59,400
2007/05/08 2,290 2,300 2,235 2,300 104,800
2007/05/07 2,245 2,300 2,245 2,300 65,200
2007/05/02 2,225 2,265 2,225 2,260 32,900
2007/05/01 2,195 2,270 2,195 2,265 64,800
2007/04/27 2,170 2,230 2,170 2,220 79,000
2007/04/26 2,165 2,200 2,115 2,165 122,300
2007/04/25 2,190 2,190 2,105 2,140 68,700
2007/04/24 2,090 2,175 2,085 2,175 71,300
2007/04/23 2,110 2,110 2,090 2,100 56,200
2007/04/20 2,155 2,155 2,100 2,100 46,100
2007/04/19 2,135 2,165 2,100 2,135 52,900
2007/04/18 2,100 2,150 2,100 2,135 31,000
2007/04/17 2,110 2,155 2,085 2,110 57,600
2007/04/16 2,100 2,130 2,095 2,105 38,800
2007/04/13 2,120 2,120 2,065 2,080 66,600
2007/04/12 2,090 2,100 2,080 2,100 37,900
2007/04/11 2,100 2,120 2,090 2,100 52,800
2007/04/10 2,100 2,120 2,095 2,105 71,300
2007/04/09 2,125 2,135 2,100 2,115 36,400
2007/04/06 2,100 2,125 2,090 2,095 98,600
2007/04/05 2,150 2,150 2,100 2,100 55,900
2007/04/04 2,135 2,175 2,135 2,160 81,100
2007/04/03 2,165 2,175 2,095 2,115 117,500
2007/04/02 2,255 2,280 2,160 2,165 102,500
2007/03/30 2,265 2,295 2,235 2,285 34,900
2007/03/29 2,180 2,245 2,165 2,240 74,300
2007/03/28 2,220 2,245 2,195 2,225 51,300
2007/03/27 2,245 2,265 2,230 2,245 91,400
2007/03/26 2,260 2,305 2,260 2,295 58,900
2007/03/23 2,285 2,285 2,235 2,265 56,200
2007/03/22 2,200 2,260 2,200 2,255 56,500
2007/03/20 2,170 2,185 2,150 2,185 56,300
2007/03/19 2,085 2,170 2,070 2,135 71,500
2007/03/16 2,105 2,135 2,080 2,105 67,800
2007/03/15 2,180 2,185 2,140 2,150 85,400
2007/03/14 2,120 2,150 2,100 2,100 109,500
2007/03/13 2,290 2,300 2,200 2,200 100,800
2007/03/12 2,345 2,350 2,250 2,250 118,000
2007/03/09 2,345 2,345 2,290 2,315 132,400
2007/03/08 2,235 2,280 2,205 2,270 76,100
2007/03/07 2,260 2,265 2,155 2,205 133,900
2007/03/06 1,952 2,165 1,952 2,140 180,700
2007/03/05 2,100 2,110 1,978 1,982 233,500
2007/03/02 2,175 2,200 2,130 2,140 183,600
2007/03/01 2,270 2,290 2,185 2,200 161,500
2007/02/28 2,110 2,250 2,105 2,230 153,600
2007/02/27 2,280 2,315 2,235 2,310 200,300
2007/02/26 2,265 2,345 2,265 2,315 184,600
2007/02/23 2,155 2,255 2,135 2,255 161,700
2007/02/22 2,030 2,175 2,030 2,175 194,800
2007/02/21 2,015 2,030 2,000 2,010 69,900
2007/02/20 1,988 2,025 1,972 2,010 68,300
2007/02/19 1,964 2,010 1,961 1,987 69,100
2007/02/16 1,989 1,993 1,980 1,982 57,100
2007/02/15 2,010 2,010 1,973 1,998 77,100
2007/02/14 2,025 2,025 1,987 1,987 131,800
2007/02/13 1,902 1,968 1,888 1,962 91,500
2007/02/09 1,860 1,910 1,860 1,903 56,900
2007/02/08 1,897 1,915 1,864 1,881 62,700
2007/02/07 1,916 1,931 1,889 1,897 78,500
2007/02/06 1,875 1,917 1,865 1,916 86,800
2007/02/05 1,870 1,871 1,845 1,862 64,800
2007/02/02 1,836 1,866 1,827 1,855 69,200
2007/02/01 1,817 1,837 1,813 1,825 97,200
2007/01/31 1,810 1,830 1,801 1,822 118,500
2007/01/30 1,857 1,869 1,850 1,857 84,900
2007/01/29 1,870 1,870 1,841 1,857 135,700
2007/01/26 1,845 1,878 1,836 1,873 161,200
2007/01/25 1,838 1,888 1,834 1,869 344,500
2007/01/24 1,784 1,810 1,780 1,804 110,300
2007/01/23 1,755 1,780 1,750 1,769 172,700
2007/01/22 1,738 1,765 1,733 1,743 125,900
2007/01/19 1,659 1,710 1,659 1,708 68,700
2007/01/18 1,655 1,681 1,655 1,667 63,600
2007/01/17 1,669 1,685 1,650 1,667 96,700
2007/01/16 1,598 1,660 1,594 1,655 208,700
2007/01/15 1,561 1,591 1,553 1,587 105,200
2007/01/12 1,507 1,548 1,498 1,537 74,400
2007/01/11 1,520 1,527 1,490 1,498 59,000
2007/01/10 1,489 1,510 1,482 1,490 61,000
2007/01/09 1,465 1,481 1,456 1,478 38,500
2007/01/05 1,467 1,474 1,450 1,465 40,500
2007/01/04 1,461 1,476 1,456 1,474 34,900

このページの先頭へ