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 |
---|---|---|---|---|---|
2011/12/30 | 228 | 232 | 226 | 228 | 13,000 |
2011/12/29 | 225 | 228 | 225 | 226 | 8,900 |
2011/12/28 | 226 | 228 | 225 | 227 | 5,600 |
2011/12/27 | 226 | 226 | 224 | 225 | 16,200 |
2011/12/26 | 234 | 235 | 228 | 228 | 13,600 |
2011/12/22 | 234 | 235 | 232 | 232 | 8,600 |
2011/12/21 | 237 | 239 | 234 | 234 | 12,400 |
2011/12/20 | 232 | 236 | 232 | 234 | 21,600 |
2011/12/19 | 235 | 240 | 229 | 232 | 19,500 |
2011/12/16 | 240 | 241 | 237 | 240 | 17,500 |
2011/12/15 | 245 | 246 | 239 | 242 | 23,100 |
2011/12/14 | 249 | 251 | 247 | 248 | 14,500 |
2011/12/13 | 245 | 248 | 241 | 247 | 16,600 |
2011/12/12 | 243 | 254 | 243 | 247 | 10,700 |
2011/12/09 | 238 | 241 | 238 | 240 | 32,500 |
2011/12/08 | 243 | 246 | 242 | 243 | 11,600 |
2011/12/07 | 235 | 245 | 235 | 243 | 24,500 |
2011/12/06 | 243 | 244 | 235 | 235 | 30,700 |
2011/12/05 | 238 | 248 | 238 | 246 | 14,100 |
2011/12/02 | 240 | 240 | 230 | 237 | 16,600 |
2011/12/01 | 241 | 247 | 238 | 240 | 16,700 |
2011/11/30 | 233 | 237 | 227 | 233 | 37,400 |
2011/11/29 | 235 | 237 | 229 | 237 | 41,400 |
2011/11/28 | 228 | 235 | 228 | 229 | 27,500 |
2011/11/25 | 226 | 233 | 225 | 226 | 21,200 |
2011/11/24 | 230 | 231 | 226 | 226 | 35,200 |
2011/11/22 | 235 | 241 | 235 | 238 | 28,900 |
2011/11/21 | 241 | 245 | 236 | 241 | 17,900 |
2011/11/18 | 241 | 244 | 240 | 241 | 8,900 |
2011/11/17 | 240 | 245 | 237 | 245 | 22,900 |
2011/11/16 | 252 | 252 | 243 | 244 | 10,400 |
2011/11/15 | 250 | 253 | 250 | 253 | 7,000 |
2011/11/14 | 255 | 256 | 250 | 253 | 9,800 |
2011/11/11 | 252 | 257 | 248 | 250 | 12,300 |
2011/11/10 | 261 | 261 | 248 | 256 | 20,800 |
2011/11/09 | 261 | 267 | 261 | 263 | 19,200 |
2011/11/08 | 264 | 268 | 261 | 261 | 26,600 |
2011/11/07 | 264 | 269 | 264 | 269 | 4,700 |
2011/11/04 | 265 | 272 | 264 | 266 | 5,200 |
2011/11/02 | 265 | 265 | 262 | 262 | 27,000 |
2011/11/01 | 271 | 274 | 269 | 270 | 14,800 |
2011/10/31 | 271 | 277 | 271 | 271 | 10,600 |
2011/10/28 | 280 | 283 | 271 | 271 | 25,100 |
2011/10/27 | 267 | 275 | 265 | 273 | 19,000 |
2011/10/26 | 268 | 270 | 266 | 266 | 18,800 |
2011/10/25 | 280 | 280 | 274 | 275 | 14,800 |
2011/10/24 | 271 | 278 | 270 | 278 | 18,700 |
2011/10/21 | 269 | 272 | 268 | 271 | 8,500 |
2011/10/20 | 273 | 275 | 269 | 269 | 12,600 |
2011/10/19 | 280 | 280 | 269 | 273 | 19,500 |
2011/10/18 | 278 | 278 | 271 | 275 | 13,300 |
2011/10/17 | 279 | 279 | 274 | 279 | 18,700 |
2011/10/14 | 280 | 284 | 274 | 274 | 29,100 |
2011/10/13 | 281 | 288 | 280 | 280 | 22,200 |
2011/10/12 | 276 | 281 | 272 | 277 | 11,200 |
2011/10/11 | 284 | 284 | 280 | 280 | 17,600 |
2011/10/07 | 276 | 278 | 272 | 272 | 15,700 |
2011/10/06 | 262 | 272 | 262 | 267 | 11,900 |
2011/10/05 | 268 | 268 | 266 | 266 | 18,800 |
2011/10/04 | 268 | 272 | 265 | 270 | 12,600 |
2011/10/03 | 274 | 275 | 271 | 271 | 12,000 |
2011/09/30 | 290 | 290 | 282 | 285 | 26,200 |
2011/09/29 | 280 | 287 | 277 | 287 | 33,400 |
2011/09/28 | 268 | 283 | 267 | 282 | 32,000 |
2011/09/27 | 267 | 274 | 265 | 270 | 29,200 |
2011/09/26 | 269 | 271 | 262 | 263 | 33,300 |
2011/09/22 | 266 | 270 | 266 | 268 | 40,400 |
2011/09/21 | 276 | 278 | 272 | 272 | 19,600 |
2011/09/20 | 278 | 278 | 263 | 273 | 49,400 |
2011/09/16 | 285 | 291 | 278 | 278 | 117,700 |
2011/09/15 | 281 | 283 | 280 | 281 | 27,100 |
2011/09/14 | 293 | 293 | 281 | 281 | 40,100 |
2011/09/13 | 291 | 295 | 291 | 292 | 32,100 |
2011/09/12 | 300 | 300 | 291 | 292 | 36,800 |
2011/09/09 | 302 | 309 | 302 | 302 | 73,000 |
2011/09/08 | 321 | 322 | 305 | 308 | 25,500 |
2011/09/07 | 323 | 328 | 318 | 320 | 12,800 |
2011/09/06 | 320 | 320 | 310 | 318 | 13,400 |
2011/09/05 | 326 | 326 | 314 | 320 | 12,400 |
2011/09/02 | 330 | 331 | 327 | 330 | 5,800 |
2011/09/01 | 334 | 340 | 330 | 332 | 13,100 |
2011/08/31 | 343 | 344 | 337 | 341 | 6,800 |
2011/08/30 | 337 | 345 | 337 | 343 | 10,400 |
2011/08/29 | 330 | 333 | 327 | 333 | 8,300 |
2011/08/26 | 327 | 331 | 327 | 327 | 5,900 |
2011/08/25 | 334 | 337 | 325 | 329 | 15,900 |
2011/08/24 | 339 | 340 | 324 | 327 | 10,700 |
2011/08/23 | 323 | 339 | 323 | 339 | 19,400 |
2011/08/22 | 321 | 325 | 321 | 322 | 8,300 |
2011/08/19 | 326 | 328 | 321 | 321 | 9,300 |
2011/08/18 | 333 | 333 | 326 | 332 | 9,300 |
2011/08/17 | 320 | 333 | 320 | 333 | 13,600 |
2011/08/16 | 327 | 328 | 321 | 322 | 9,500 |
2011/08/15 | 329 | 331 | 324 | 324 | 7,500 |
2011/08/12 | 331 | 332 | 320 | 321 | 11,100 |
2011/08/11 | 325 | 328 | 321 | 328 | 9,300 |
2011/08/10 | 335 | 335 | 323 | 329 | 43,300 |
2011/08/09 | 305 | 311 | 300 | 311 | 33,500 |
2011/08/08 | 318 | 325 | 315 | 317 | 25,800 |
2011/08/05 | 331 | 331 | 323 | 325 | 41,700 |
2011/08/04 | 341 | 351 | 341 | 346 | 10,000 |
2011/08/03 | 351 | 351 | 340 | 341 | 43,100 |
2011/08/02 | 357 | 358 | 348 | 351 | 19,700 |
2011/08/01 | 368 | 371 | 363 | 363 | 19,700 |
2011/07/29 | 356 | 375 | 355 | 374 | 31,700 |
2011/07/28 | 360 | 361 | 356 | 357 | 22,700 |
2011/07/27 | 360 | 362 | 360 | 360 | 19,100 |
2011/07/26 | 365 | 367 | 361 | 364 | 16,000 |
2011/07/25 | 365 | 368 | 363 | 365 | 16,500 |
2011/07/22 | 366 | 372 | 364 | 371 | 15,500 |
2011/07/21 | 365 | 366 | 364 | 364 | 13,400 |
2011/07/20 | 365 | 370 | 364 | 365 | 25,400 |
2011/07/19 | 359 | 363 | 359 | 362 | 13,400 |
2011/07/15 | 356 | 366 | 356 | 366 | 22,400 |
2011/07/14 | 358 | 363 | 356 | 359 | 16,400 |
2011/07/13 | 351 | 361 | 351 | 358 | 26,500 |
2011/07/12 | 360 | 360 | 351 | 351 | 40,900 |
2011/07/11 | 367 | 374 | 367 | 371 | 17,700 |
2011/07/08 | 374 | 375 | 371 | 371 | 20,200 |
2011/07/07 | 367 | 373 | 363 | 373 | 24,900 |
2011/07/06 | 364 | 370 | 363 | 370 | 21,000 |
2011/07/05 | 371 | 372 | 366 | 366 | 24,400 |
2011/07/04 | 359 | 369 | 359 | 368 | 55,100 |
2011/07/01 | 359 | 359 | 352 | 356 | 39,600 |
2011/06/30 | 354 | 360 | 339 | 360 | 71,200 |
2011/06/29 | 330 | 348 | 328 | 348 | 75,800 |
2011/06/28 | 325 | 330 | 323 | 326 | 21,700 |
2011/06/27 | 324 | 328 | 319 | 323 | 30,500 |
2011/06/24 | 325 | 329 | 323 | 326 | 34,900 |
2011/06/23 | 319 | 330 | 319 | 327 | 38,000 |
2011/06/22 | 317 | 328 | 317 | 324 | 36,400 |
2011/06/21 | 313 | 318 | 313 | 314 | 29,000 |
2011/06/20 | 308 | 315 | 308 | 313 | 15,200 |
2011/06/17 | 318 | 319 | 308 | 308 | 63,600 |
2011/06/16 | 319 | 331 | 319 | 320 | 32,400 |
2011/06/15 | 327 | 328 | 325 | 326 | 20,100 |
2011/06/14 | 318 | 325 | 318 | 325 | 20,700 |
2011/06/13 | 323 | 326 | 315 | 315 | 38,300 |
2011/06/10 | 326 | 333 | 323 | 329 | 67,100 |
2011/06/09 | 321 | 322 | 313 | 320 | 29,100 |
2011/06/08 | 320 | 332 | 320 | 322 | 24,900 |
2011/06/07 | 313 | 321 | 313 | 320 | 30,300 |
2011/06/06 | 320 | 325 | 312 | 316 | 41,200 |
2011/06/03 | 323 | 325 | 318 | 318 | 63,100 |
2011/06/02 | 321 | 332 | 321 | 327 | 59,500 |
2011/06/01 | 325 | 329 | 320 | 327 | 110,600 |
2011/05/31 | 331 | 336 | 318 | 318 | 172,300 |
2011/05/30 | 331 | 338 | 327 | 331 | 53,500 |
2011/05/27 | 351 | 351 | 337 | 337 | 69,300 |
2011/05/26 | 351 | 356 | 350 | 352 | 19,200 |
2011/05/25 | 358 | 358 | 350 | 350 | 26,600 |
2011/05/24 | 350 | 357 | 350 | 357 | 17,200 |
2011/05/23 | 356 | 357 | 350 | 353 | 31,200 |
2011/05/20 | 358 | 366 | 358 | 358 | 21,200 |
2011/05/19 | 363 | 365 | 357 | 357 | 17,700 |
2011/05/18 | 365 | 368 | 358 | 358 | 58,500 |
2011/05/17 | 384 | 384 | 357 | 357 | 63,800 |
2011/05/16 | 385 | 395 | 380 | 384 | 24,200 |
2011/05/13 | 397 | 405 | 388 | 390 | 55,800 |
2011/05/12 | 405 | 405 | 397 | 399 | 22,600 |
2011/05/11 | 412 | 417 | 404 | 408 | 19,300 |
2011/05/10 | 410 | 414 | 409 | 411 | 10,900 |
2011/05/09 | 421 | 421 | 410 | 413 | 10,300 |
2011/05/06 | 411 | 422 | 407 | 421 | 16,500 |
2011/05/02 | 416 | 421 | 412 | 419 | 28,300 |
2011/04/28 | 410 | 417 | 402 | 408 | 25,600 |
2011/04/27 | 402 | 413 | 401 | 404 | 19,300 |
2011/04/26 | 414 | 414 | 400 | 404 | 28,800 |
2011/04/25 | 413 | 415 | 405 | 414 | 9,700 |
2011/04/22 | 411 | 411 | 403 | 405 | 15,100 |
2011/04/21 | 427 | 427 | 411 | 411 | 19,600 |
2011/04/20 | 422 | 429 | 420 | 425 | 21,700 |
2011/04/19 | 422 | 425 | 418 | 421 | 10,400 |
2011/04/18 | 427 | 435 | 427 | 429 | 13,000 |
2011/04/15 | 426 | 434 | 426 | 427 | 7,500 |
2011/04/14 | 418 | 433 | 417 | 430 | 16,600 |
2011/04/13 | 413 | 421 | 413 | 418 | 10,100 |
2011/04/12 | 411 | 419 | 404 | 414 | 16,000 |
2011/04/11 | 416 | 426 | 415 | 419 | 7,400 |
2011/04/08 | 398 | 428 | 387 | 416 | 33,800 |
2011/04/07 | 409 | 415 | 400 | 401 | 27,800 |
2011/04/06 | 420 | 420 | 401 | 412 | 33,000 |
2011/04/05 | 446 | 447 | 415 | 420 | 31,600 |
2011/04/04 | 445 | 453 | 440 | 444 | 25,000 |
2011/04/01 | 468 | 468 | 447 | 447 | 27,000 |
2011/03/31 | 470 | 470 | 460 | 468 | 44,600 |
2011/03/30 | 457 | 469 | 451 | 468 | 30,100 |
2011/03/29 | 468 | 468 | 447 | 456 | 37,200 |
2011/03/28 | 477 | 490 | 470 | 480 | 20,300 |
2011/03/25 | 481 | 481 | 461 | 469 | 17,400 |
2011/03/24 | 479 | 484 | 469 | 469 | 24,500 |
2011/03/23 | 484 | 484 | 466 | 480 | 35,900 |
2011/03/22 | 447 | 466 | 431 | 460 | 47,800 |
2011/03/18 | 401 | 440 | 401 | 415 | 57,000 |
2011/03/17 | 380 | 397 | 380 | 397 | 54,300 |
2011/03/16 | 378 | 405 | 378 | 390 | 56,100 |
2011/03/15 | 416 | 420 | 347 | 375 | 93,100 |
2011/03/14 | 439 | 477 | 425 | 427 | 57,800 |
2011/03/11 | 540 | 540 | 513 | 525 | 66,500 |
2011/03/10 | 540 | 543 | 530 | 530 | 19,600 |
2011/03/09 | 543 | 551 | 541 | 541 | 18,800 |
2011/03/08 | 548 | 556 | 542 | 546 | 13,300 |
2011/03/07 | 553 | 558 | 545 | 546 | 17,900 |
2011/03/04 | 558 | 569 | 553 | 555 | 13,200 |
2011/03/03 | 557 | 566 | 553 | 553 | 17,700 |
2011/03/02 | 565 | 577 | 557 | 557 | 23,700 |
2011/03/01 | 567 | 579 | 563 | 572 | 17,000 |
2011/02/28 | 566 | 570 | 558 | 568 | 20,100 |
2011/02/25 | 565 | 570 | 564 | 567 | 14,700 |
2011/02/24 | 564 | 572 | 559 | 565 | 29,400 |
2011/02/23 | 572 | 582 | 557 | 559 | 23,800 |
2011/02/22 | 580 | 582 | 572 | 572 | 23,100 |
2011/02/21 | 581 | 583 | 580 | 583 | 19,600 |
2011/02/18 | 581 | 581 | 575 | 578 | 9,900 |
2011/02/17 | 571 | 581 | 571 | 579 | 17,800 |
2011/02/16 | 575 | 578 | 572 | 574 | 16,300 |
2011/02/15 | 569 | 576 | 569 | 574 | 23,500 |
2011/02/14 | 577 | 579 | 571 | 579 | 19,000 |
2011/02/10 | 562 | 571 | 554 | 568 | 16,100 |
2011/02/09 | 577 | 577 | 564 | 568 | 19,500 |
2011/02/08 | 575 | 577 | 573 | 573 | 13,500 |
2011/02/07 | 576 | 578 | 571 | 577 | 15,300 |
2011/02/04 | 565 | 575 | 562 | 569 | 28,100 |
2011/02/03 | 558 | 569 | 555 | 561 | 18,100 |
2011/02/02 | 551 | 576 | 551 | 563 | 26,400 |
2011/02/01 | 543 | 553 | 543 | 551 | 51,400 |
2011/01/31 | 541 | 550 | 541 | 542 | 29,900 |
2011/01/28 | 586 | 586 | 563 | 563 | 24,700 |
2011/01/27 | 578 | 598 | 575 | 583 | 20,800 |
2011/01/26 | 577 | 586 | 577 | 579 | 12,100 |
2011/01/25 | 573 | 590 | 571 | 581 | 21,400 |
2011/01/24 | 555 | 576 | 555 | 573 | 19,500 |
2011/01/21 | 585 | 585 | 562 | 562 | 32,300 |
2011/01/20 | 595 | 595 | 582 | 583 | 19,200 |
2011/01/19 | 595 | 599 | 590 | 595 | 14,100 |
2011/01/18 | 592 | 598 | 585 | 588 | 21,400 |
2011/01/17 | 600 | 600 | 594 | 594 | 11,000 |
2011/01/14 | 601 | 604 | 597 | 599 | 18,100 |
2011/01/13 | 603 | 608 | 599 | 602 | 21,800 |
2011/01/12 | 608 | 610 | 600 | 603 | 22,300 |
2011/01/11 | 597 | 608 | 597 | 605 | 16,200 |
2011/01/07 | 615 | 616 | 596 | 596 | 22,500 |
2011/01/06 | 610 | 615 | 605 | 613 | 11,800 |
2011/01/05 | 602 | 605 | 598 | 605 | 22,300 |
2011/01/04 | 590 | 603 | 582 | 597 | 32,100 |