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 |
---|---|---|---|---|---|
2009/12/30 | 620 | 620 | 606 | 618 | 26,700 |
2009/12/29 | 616 | 622 | 613 | 619 | 26,700 |
2009/12/28 | 631 | 632 | 613 | 615 | 60,400 |
2009/12/25 | 646 | 646 | 628 | 633 | 14,400 |
2009/12/24 | 648 | 650 | 637 | 640 | 26,500 |
2009/12/22 | 644 | 656 | 644 | 647 | 24,900 |
2009/12/21 | 653 | 654 | 642 | 642 | 18,800 |
2009/12/18 | 646 | 656 | 636 | 645 | 13,000 |
2009/12/17 | 662 | 664 | 655 | 656 | 13,100 |
2009/12/16 | 654 | 676 | 654 | 661 | 15,800 |
2009/12/15 | 648 | 656 | 642 | 649 | 18,200 |
2009/12/14 | 665 | 665 | 629 | 641 | 28,200 |
2009/12/11 | 658 | 665 | 649 | 664 | 45,700 |
2009/12/10 | 640 | 659 | 636 | 639 | 21,200 |
2009/12/09 | 660 | 660 | 645 | 645 | 16,700 |
2009/12/08 | 680 | 680 | 662 | 665 | 20,600 |
2009/12/07 | 668 | 671 | 658 | 670 | 33,000 |
2009/12/04 | 656 | 656 | 645 | 648 | 22,500 |
2009/12/03 | 647 | 653 | 641 | 652 | 32,200 |
2009/12/02 | 623 | 641 | 612 | 629 | 32,000 |
2009/12/01 | 577 | 613 | 574 | 608 | 39,300 |
2009/11/30 | 573 | 588 | 567 | 580 | 39,900 |
2009/11/27 | 566 | 581 | 566 | 567 | 42,500 |
2009/11/26 | 567 | 578 | 564 | 566 | 29,400 |
2009/11/25 | 570 | 575 | 562 | 564 | 35,600 |
2009/11/24 | 596 | 606 | 562 | 562 | 43,200 |
2009/11/20 | 581 | 598 | 581 | 595 | 19,800 |
2009/11/19 | 592 | 592 | 575 | 579 | 23,800 |
2009/11/18 | 581 | 590 | 577 | 588 | 35,900 |
2009/11/17 | 598 | 598 | 581 | 581 | 24,300 |
2009/11/16 | 597 | 599 | 591 | 593 | 25,600 |
2009/11/13 | 612 | 612 | 599 | 606 | 30,400 |
2009/11/12 | 637 | 637 | 593 | 606 | 87,900 |
2009/11/11 | 659 | 659 | 648 | 649 | 18,000 |
2009/11/10 | 661 | 674 | 656 | 663 | 20,900 |
2009/11/09 | 659 | 666 | 655 | 661 | 16,200 |
2009/11/06 | 678 | 678 | 660 | 665 | 14,900 |
2009/11/05 | 677 | 678 | 661 | 668 | 18,600 |
2009/11/04 | 671 | 681 | 665 | 677 | 19,400 |
2009/11/02 | 691 | 691 | 672 | 681 | 14,000 |
2009/10/30 | 689 | 698 | 683 | 692 | 30,400 |
2009/10/29 | 661 | 680 | 661 | 679 | 40,100 |
2009/10/28 | 670 | 682 | 667 | 674 | 47,500 |
2009/10/27 | 691 | 694 | 670 | 677 | 70,700 |
2009/10/26 | 693 | 708 | 693 | 700 | 32,500 |
2009/10/23 | 710 | 710 | 692 | 697 | 34,000 |
2009/10/22 | 710 | 710 | 694 | 709 | 22,600 |
2009/10/21 | 722 | 722 | 711 | 715 | 17,600 |
2009/10/20 | 698 | 720 | 698 | 720 | 29,600 |
2009/10/19 | 686 | 703 | 683 | 700 | 30,700 |
2009/10/16 | 697 | 698 | 688 | 695 | 24,000 |
2009/10/15 | 710 | 711 | 691 | 706 | 42,700 |
2009/10/14 | 711 | 711 | 682 | 690 | 54,900 |
2009/10/13 | 723 | 724 | 708 | 719 | 36,900 |
2009/10/09 | 707 | 709 | 695 | 707 | 47,000 |
2009/10/08 | 705 | 705 | 695 | 698 | 46,300 |
2009/10/07 | 700 | 710 | 692 | 708 | 24,100 |
2009/10/06 | 695 | 700 | 686 | 694 | 27,600 |
2009/10/05 | 696 | 698 | 685 | 695 | 23,100 |
2009/10/02 | 685 | 697 | 682 | 693 | 28,200 |
2009/10/01 | 719 | 719 | 701 | 715 | 31,900 |
2009/09/30 | 751 | 757 | 719 | 732 | 36,600 |
2009/09/29 | 762 | 762 | 743 | 750 | 19,500 |
2009/09/28 | 748 | 770 | 748 | 763 | 18,100 |
2009/09/25 | 793 | 793 | 770 | 770 | 24,000 |
2009/09/24 | 798 | 816 | 793 | 816 | 44,200 |
2009/09/18 | 778 | 819 | 751 | 793 | 41,100 |
2009/09/17 | 774 | 784 | 767 | 781 | 27,600 |
2009/09/16 | 791 | 792 | 774 | 774 | 16,700 |
2009/09/15 | 790 | 790 | 775 | 786 | 29,600 |
2009/09/14 | 792 | 802 | 772 | 780 | 41,200 |
2009/09/11 | 802 | 812 | 796 | 800 | 59,800 |
2009/09/10 | 809 | 818 | 800 | 812 | 16,400 |
2009/09/09 | 801 | 805 | 795 | 800 | 19,800 |
2009/09/08 | 811 | 811 | 792 | 801 | 22,200 |
2009/09/07 | 794 | 809 | 786 | 802 | 14,900 |
2009/09/04 | 822 | 823 | 796 | 799 | 46,000 |
2009/09/03 | 826 | 830 | 815 | 818 | 17,600 |
2009/09/02 | 837 | 854 | 824 | 830 | 21,400 |
2009/09/01 | 844 | 853 | 841 | 847 | 17,200 |
2009/08/31 | 859 | 875 | 848 | 849 | 19,700 |
2009/08/28 | 865 | 866 | 855 | 858 | 12,500 |
2009/08/27 | 867 | 867 | 844 | 864 | 27,200 |
2009/08/26 | 861 | 877 | 859 | 870 | 25,100 |
2009/08/25 | 853 | 864 | 842 | 842 | 18,800 |
2009/08/24 | 863 | 873 | 854 | 860 | 29,400 |
2009/08/21 | 848 | 848 | 827 | 836 | 25,000 |
2009/08/20 | 829 | 853 | 824 | 847 | 31,100 |
2009/08/19 | 835 | 845 | 821 | 828 | 23,800 |
2009/08/18 | 837 | 845 | 828 | 844 | 17,100 |
2009/08/17 | 857 | 865 | 825 | 842 | 30,100 |
2009/08/14 | 862 | 876 | 850 | 862 | 50,300 |
2009/08/13 | 846 | 864 | 845 | 853 | 28,900 |
2009/08/12 | 845 | 845 | 832 | 836 | 21,200 |
2009/08/11 | 849 | 849 | 832 | 845 | 17,400 |
2009/08/10 | 831 | 851 | 820 | 848 | 51,600 |
2009/08/07 | 840 | 840 | 803 | 813 | 51,900 |
2009/08/06 | 851 | 856 | 840 | 840 | 29,200 |
2009/08/05 | 859 | 866 | 852 | 853 | 11,000 |
2009/08/04 | 868 | 880 | 853 | 858 | 24,300 |
2009/08/03 | 864 | 864 | 853 | 853 | 10,800 |
2009/07/31 | 868 | 871 | 852 | 860 | 24,600 |
2009/07/30 | 854 | 859 | 835 | 847 | 35,900 |
2009/07/29 | 852 | 872 | 851 | 862 | 19,500 |
2009/07/28 | 864 | 870 | 859 | 862 | 16,000 |
2009/07/27 | 840 | 878 | 837 | 874 | 43,700 |
2009/07/24 | 823 | 832 | 822 | 828 | 31,700 |
2009/07/23 | 830 | 830 | 812 | 816 | 33,100 |
2009/07/22 | 831 | 833 | 813 | 824 | 48,400 |
2009/07/21 | 841 | 860 | 825 | 829 | 51,500 |
2009/07/17 | 818 | 845 | 803 | 819 | 45,200 |
2009/07/16 | 843 | 859 | 818 | 818 | 49,600 |
2009/07/15 | 834 | 837 | 815 | 833 | 36,800 |
2009/07/14 | 836 | 850 | 831 | 835 | 44,500 |
2009/07/13 | 861 | 880 | 826 | 826 | 30,500 |
2009/07/10 | 867 | 888 | 864 | 871 | 22,100 |
2009/07/09 | 901 | 902 | 865 | 873 | 27,000 |
2009/07/08 | 911 | 916 | 908 | 910 | 37,600 |
2009/07/07 | 932 | 950 | 925 | 932 | 27,500 |
2009/07/06 | 926 | 960 | 926 | 932 | 29,600 |
2009/07/03 | 931 | 941 | 915 | 932 | 32,700 |
2009/07/02 | 961 | 962 | 941 | 941 | 36,700 |
2009/07/01 | 930 | 962 | 930 | 939 | 14,800 |
2009/06/30 | 932 | 959 | 932 | 937 | 36,600 |
2009/06/29 | 986 | 986 | 927 | 938 | 36,000 |
2009/06/26 | 980 | 986 | 963 | 986 | 25,700 |
2009/06/25 | 925 | 978 | 925 | 970 | 34,300 |
2009/06/24 | 926 | 930 | 915 | 923 | 12,800 |
2009/06/23 | 935 | 940 | 915 | 925 | 42,800 |
2009/06/22 | 954 | 983 | 940 | 959 | 26,700 |
2009/06/19 | 943 | 975 | 943 | 953 | 26,700 |
2009/06/18 | 977 | 977 | 936 | 951 | 59,400 |
2009/06/17 | 932 | 989 | 920 | 967 | 63,500 |
2009/06/16 | 976 | 999 | 940 | 942 | 82,200 |
2009/06/15 | 1,019 | 1,039 | 1,006 | 1,006 | 70,500 |
2009/06/12 | 1,000 | 1,017 | 982 | 1,002 | 130,800 |
2009/06/11 | 941 | 969 | 941 | 962 | 72,300 |
2009/06/10 | 866 | 942 | 865 | 937 | 97,900 |
2009/06/09 | 844 | 879 | 830 | 876 | 114,600 |
2009/06/08 | 796 | 840 | 794 | 830 | 102,200 |
2009/06/05 | 769 | 773 | 759 | 766 | 87,700 |
2009/06/04 | 733 | 763 | 731 | 748 | 63,100 |
2009/06/03 | 729 | 733 | 722 | 724 | 19,400 |
2009/06/02 | 735 | 743 | 726 | 729 | 95,000 |
2009/06/01 | 703 | 727 | 703 | 723 | 63,900 |
2009/05/29 | 710 | 712 | 702 | 703 | 39,000 |
2009/05/28 | 688 | 715 | 685 | 714 | 63,300 |
2009/05/27 | 698 | 704 | 693 | 695 | 36,700 |
2009/05/26 | 682 | 697 | 681 | 694 | 45,200 |
2009/05/25 | 670 | 685 | 670 | 684 | 25,700 |
2009/05/22 | 671 | 676 | 668 | 674 | 29,800 |
2009/05/21 | 675 | 676 | 669 | 671 | 16,700 |
2009/05/20 | 675 | 683 | 675 | 678 | 45,900 |
2009/05/19 | 689 | 689 | 670 | 683 | 84,200 |
2009/05/18 | 683 | 684 | 671 | 672 | 17,000 |
2009/05/15 | 689 | 692 | 685 | 689 | 23,100 |
2009/05/14 | 686 | 695 | 680 | 681 | 30,500 |
2009/05/13 | 691 | 698 | 687 | 688 | 23,800 |
2009/05/12 | 702 | 709 | 690 | 692 | 41,700 |
2009/05/11 | 706 | 727 | 705 | 711 | 62,900 |
2009/05/08 | 688 | 697 | 685 | 695 | 52,400 |
2009/05/07 | 701 | 704 | 685 | 685 | 36,500 |
2009/05/01 | 672 | 680 | 669 | 675 | 18,700 |
2009/04/30 | 683 | 691 | 662 | 662 | 59,100 |
2009/04/28 | 691 | 692 | 673 | 673 | 30,000 |
2009/04/27 | 688 | 693 | 679 | 685 | 23,500 |
2009/04/24 | 679 | 693 | 678 | 678 | 29,500 |
2009/04/23 | 682 | 693 | 674 | 686 | 33,400 |
2009/04/22 | 678 | 687 | 670 | 672 | 26,000 |
2009/04/21 | 664 | 688 | 663 | 676 | 43,600 |
2009/04/20 | 699 | 699 | 691 | 693 | 17,100 |
2009/04/17 | 682 | 698 | 677 | 690 | 20,200 |
2009/04/16 | 698 | 703 | 670 | 673 | 28,800 |
2009/04/15 | 701 | 705 | 689 | 692 | 25,700 |
2009/04/14 | 699 | 705 | 694 | 700 | 56,000 |
2009/04/13 | 700 | 709 | 695 | 701 | 42,800 |
2009/04/10 | 727 | 728 | 702 | 704 | 33,000 |
2009/04/09 | 710 | 720 | 708 | 717 | 43,600 |
2009/04/08 | 714 | 716 | 705 | 705 | 13,600 |
2009/04/07 | 739 | 745 | 731 | 734 | 25,600 |
2009/04/06 | 749 | 750 | 728 | 729 | 23,400 |
2009/04/03 | 762 | 766 | 729 | 739 | 23,400 |
2009/04/02 | 747 | 753 | 734 | 752 | 60,100 |
2009/04/01 | 726 | 737 | 721 | 734 | 16,600 |
2009/03/31 | 728 | 753 | 718 | 735 | 39,400 |
2009/03/30 | 787 | 793 | 748 | 748 | 34,300 |
2009/03/27 | 805 | 813 | 794 | 795 | 46,800 |
2009/03/26 | 791 | 800 | 772 | 800 | 37,500 |
2009/03/25 | 797 | 805 | 779 | 800 | 51,300 |
2009/03/24 | 735 | 809 | 735 | 805 | 151,500 |
2009/03/23 | 705 | 725 | 695 | 725 | 32,500 |
2009/03/19 | 715 | 716 | 685 | 689 | 23,600 |
2009/03/18 | 714 | 720 | 705 | 705 | 20,000 |
2009/03/17 | 703 | 713 | 698 | 701 | 34,500 |
2009/03/16 | 700 | 713 | 696 | 698 | 13,300 |
2009/03/13 | 680 | 690 | 670 | 679 | 49,500 |
2009/03/12 | 650 | 680 | 650 | 680 | 17,900 |
2009/03/11 | 659 | 678 | 658 | 670 | 17,800 |
2009/03/10 | 648 | 657 | 648 | 655 | 16,700 |
2009/03/09 | 658 | 658 | 645 | 647 | 31,600 |
2009/03/06 | 667 | 676 | 659 | 660 | 16,000 |
2009/03/05 | 675 | 680 | 662 | 673 | 37,400 |
2009/03/04 | 660 | 686 | 660 | 675 | 28,200 |
2009/03/03 | 670 | 670 | 658 | 666 | 17,700 |
2009/03/02 | 661 | 683 | 657 | 680 | 25,600 |
2009/02/27 | 662 | 665 | 657 | 662 | 17,600 |
2009/02/26 | 671 | 675 | 662 | 666 | 21,700 |
2009/02/25 | 669 | 685 | 650 | 678 | 20,000 |
2009/02/24 | 664 | 673 | 656 | 672 | 16,700 |
2009/02/23 | 650 | 680 | 650 | 674 | 23,000 |
2009/02/20 | 685 | 694 | 669 | 670 | 19,100 |
2009/02/19 | 685 | 685 | 672 | 684 | 18,000 |
2009/02/18 | 651 | 673 | 651 | 666 | 9,200 |
2009/02/17 | 680 | 680 | 661 | 665 | 8,800 |
2009/02/16 | 681 | 687 | 674 | 682 | 13,100 |
2009/02/13 | 663 | 675 | 650 | 671 | 23,800 |
2009/02/12 | 653 | 668 | 653 | 661 | 11,600 |
2009/02/10 | 670 | 682 | 662 | 673 | 11,000 |
2009/02/09 | 662 | 680 | 659 | 661 | 13,500 |
2009/02/06 | 683 | 700 | 679 | 681 | 18,900 |
2009/02/05 | 681 | 700 | 674 | 677 | 21,600 |
2009/02/04 | 660 | 692 | 660 | 690 | 30,000 |
2009/02/03 | 679 | 709 | 669 | 669 | 17,500 |
2009/02/02 | 673 | 697 | 673 | 688 | 14,100 |
2009/01/30 | 706 | 710 | 691 | 704 | 15,800 |
2009/01/29 | 720 | 728 | 703 | 724 | 16,500 |
2009/01/28 | 701 | 718 | 689 | 706 | 13,300 |
2009/01/27 | 679 | 729 | 679 | 716 | 33,800 |
2009/01/26 | 655 | 689 | 655 | 670 | 12,100 |
2009/01/23 | 670 | 694 | 659 | 665 | 24,600 |
2009/01/22 | 688 | 695 | 665 | 694 | 19,600 |
2009/01/21 | 644 | 692 | 641 | 679 | 25,600 |
2009/01/20 | 673 | 686 | 664 | 664 | 11,100 |
2009/01/19 | 677 | 701 | 677 | 681 | 5,800 |
2009/01/16 | 665 | 695 | 663 | 687 | 22,600 |
2009/01/15 | 667 | 686 | 655 | 664 | 40,000 |
2009/01/14 | 677 | 690 | 667 | 679 | 11,700 |
2009/01/13 | 691 | 691 | 669 | 677 | 25,500 |
2009/01/09 | 719 | 723 | 705 | 711 | 9,500 |
2009/01/08 | 730 | 730 | 707 | 710 | 17,300 |
2009/01/07 | 726 | 749 | 724 | 731 | 24,600 |
2009/01/06 | 746 | 750 | 710 | 718 | 24,600 |
2009/01/05 | 755 | 810 | 734 | 746 | 17,100 |