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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,485 | 1,489 | 1,453 | 1,482 | 249,200 |
| 2013/12/27 | 1,466 | 1,474 | 1,420 | 1,470 | 182,200 |
| 2013/12/26 | 1,355 | 1,450 | 1,353 | 1,450 | 315,200 |
| 2013/12/25 | 1,347 | 1,361 | 1,329 | 1,351 | 224,900 |
| 2013/12/24 | 1,380 | 1,388 | 1,338 | 1,343 | 184,500 |
| 2013/12/20 | 1,395 | 1,395 | 1,350 | 1,371 | 145,700 |
| 2013/12/19 | 1,393 | 1,409 | 1,382 | 1,397 | 220,900 |
| 2013/12/18 | 1,344 | 1,365 | 1,340 | 1,363 | 97,800 |
| 2013/12/17 | 1,330 | 1,354 | 1,330 | 1,351 | 101,300 |
| 2013/12/16 | 1,348 | 1,364 | 1,322 | 1,323 | 90,800 |
| 2013/12/13 | 1,370 | 1,371 | 1,331 | 1,353 | 166,900 |
| 2013/12/12 | 1,365 | 1,374 | 1,353 | 1,361 | 96,800 |
| 2013/12/11 | 1,392 | 1,400 | 1,356 | 1,381 | 123,700 |
| 2013/12/10 | 1,400 | 1,417 | 1,397 | 1,402 | 83,500 |
| 2013/12/09 | 1,413 | 1,424 | 1,407 | 1,418 | 216,900 |
| 2013/12/06 | 1,353 | 1,376 | 1,346 | 1,369 | 215,100 |
| 2013/12/05 | 1,370 | 1,395 | 1,358 | 1,359 | 166,300 |
| 2013/12/04 | 1,409 | 1,413 | 1,373 | 1,386 | 215,000 |
| 2013/12/03 | 1,425 | 1,445 | 1,420 | 1,426 | 143,600 |
| 2013/12/02 | 1,402 | 1,438 | 1,402 | 1,425 | 157,000 |
| 2013/11/29 | 1,438 | 1,439 | 1,401 | 1,412 | 194,900 |
| 2013/11/28 | 1,455 | 1,459 | 1,425 | 1,440 | 140,700 |
| 2013/11/27 | 1,460 | 1,464 | 1,435 | 1,442 | 138,800 |
| 2013/11/26 | 1,424 | 1,475 | 1,411 | 1,475 | 622,800 |
| 2013/11/25 | 1,454 | 1,475 | 1,433 | 1,439 | 153,400 |
| 2013/11/22 | 1,470 | 1,490 | 1,440 | 1,446 | 372,800 |
| 2013/11/21 | 1,444 | 1,465 | 1,431 | 1,443 | 191,300 |
| 2013/11/20 | 1,443 | 1,455 | 1,434 | 1,445 | 240,800 |
| 2013/11/19 | 1,430 | 1,449 | 1,420 | 1,443 | 346,500 |
| 2013/11/18 | 1,448 | 1,475 | 1,430 | 1,451 | 928,900 |
| 2013/11/15 | 1,328 | 1,398 | 1,322 | 1,388 | 776,300 |
| 2013/11/14 | 1,226 | 1,297 | 1,226 | 1,276 | 329,200 |
| 2013/11/13 | 1,230 | 1,240 | 1,213 | 1,217 | 134,700 |
| 2013/11/12 | 1,190 | 1,231 | 1,190 | 1,229 | 139,500 |
| 2013/11/11 | 1,238 | 1,238 | 1,183 | 1,192 | 136,300 |
| 2013/11/08 | 1,196 | 1,234 | 1,195 | 1,214 | 115,800 |
| 2013/11/07 | 1,228 | 1,234 | 1,210 | 1,215 | 105,300 |
| 2013/11/06 | 1,210 | 1,260 | 1,175 | 1,228 | 162,800 |
| 2013/11/05 | 1,225 | 1,241 | 1,214 | 1,228 | 105,300 |
| 2013/11/01 | 1,225 | 1,250 | 1,202 | 1,222 | 146,100 |
| 2013/10/31 | 1,255 | 1,270 | 1,222 | 1,225 | 163,300 |
| 2013/10/30 | 1,291 | 1,298 | 1,255 | 1,258 | 137,800 |
| 2013/10/29 | 1,293 | 1,296 | 1,274 | 1,275 | 107,500 |
| 2013/10/28 | 1,330 | 1,334 | 1,292 | 1,305 | 183,100 |
| 2013/10/25 | 1,320 | 1,330 | 1,297 | 1,300 | 131,300 |
| 2013/10/24 | 1,300 | 1,318 | 1,294 | 1,316 | 198,200 |
| 2013/10/23 | 1,366 | 1,378 | 1,323 | 1,324 | 172,900 |
| 2013/10/22 | 1,407 | 1,408 | 1,360 | 1,364 | 159,200 |
| 2013/10/21 | 1,428 | 1,429 | 1,384 | 1,397 | 143,600 |
| 2013/10/18 | 1,395 | 1,410 | 1,390 | 1,398 | 129,400 |
| 2013/10/17 | 1,398 | 1,407 | 1,375 | 1,398 | 229,300 |
| 2013/10/16 | 1,333 | 1,359 | 1,324 | 1,345 | 184,800 |
| 2013/10/15 | 1,416 | 1,424 | 1,330 | 1,343 | 210,400 |
| 2013/10/11 | 1,400 | 1,418 | 1,392 | 1,411 | 139,600 |
| 2013/10/10 | 1,382 | 1,382 | 1,355 | 1,373 | 78,400 |
| 2013/10/09 | 1,304 | 1,400 | 1,280 | 1,382 | 162,300 |
| 2013/10/08 | 1,303 | 1,340 | 1,261 | 1,324 | 205,600 |
| 2013/10/07 | 1,371 | 1,387 | 1,325 | 1,326 | 105,100 |
| 2013/10/04 | 1,361 | 1,398 | 1,350 | 1,370 | 103,000 |
| 2013/10/03 | 1,388 | 1,414 | 1,368 | 1,391 | 120,300 |
| 2013/10/02 | 1,451 | 1,464 | 1,390 | 1,402 | 189,800 |
| 2013/10/01 | 1,466 | 1,490 | 1,454 | 1,456 | 130,300 |
| 2013/09/30 | 1,483 | 1,496 | 1,450 | 1,466 | 160,600 |
| 2013/09/27 | 1,548 | 1,561 | 1,532 | 1,541 | 83,800 |
| 2013/09/26 | 1,500 | 1,566 | 1,477 | 1,546 | 149,800 |
| 2013/09/25 | 1,586 | 1,604 | 1,500 | 1,542 | 163,200 |
| 2013/09/24 | 1,540 | 1,589 | 1,531 | 1,579 | 165,600 |
| 2013/09/20 | 1,558 | 1,574 | 1,543 | 1,564 | 178,200 |
| 2013/09/19 | 1,535 | 1,558 | 1,517 | 1,558 | 305,900 |
| 2013/09/18 | 1,492 | 1,545 | 1,478 | 1,520 | 325,200 |
| 2013/09/17 | 1,462 | 1,498 | 1,456 | 1,462 | 131,700 |
| 2013/09/13 | 1,452 | 1,490 | 1,438 | 1,477 | 167,200 |
| 2013/09/12 | 1,436 | 1,454 | 1,411 | 1,452 | 101,900 |
| 2013/09/11 | 1,430 | 1,468 | 1,409 | 1,445 | 220,700 |
| 2013/09/10 | 1,352 | 1,401 | 1,347 | 1,398 | 152,100 |
| 2013/09/09 | 1,345 | 1,347 | 1,310 | 1,334 | 127,600 |
| 2013/09/06 | 1,281 | 1,284 | 1,255 | 1,264 | 85,500 |
| 2013/09/05 | 1,288 | 1,290 | 1,255 | 1,275 | 139,600 |
| 2013/09/04 | 1,252 | 1,284 | 1,235 | 1,278 | 95,000 |
| 2013/09/03 | 1,239 | 1,255 | 1,215 | 1,252 | 202,100 |
| 2013/09/02 | 1,146 | 1,186 | 1,120 | 1,182 | 85,000 |
| 2013/08/30 | 1,181 | 1,195 | 1,101 | 1,146 | 114,600 |
| 2013/08/29 | 1,190 | 1,196 | 1,168 | 1,178 | 155,200 |
| 2013/08/28 | 1,180 | 1,196 | 1,160 | 1,178 | 184,700 |
| 2013/08/27 | 1,253 | 1,265 | 1,230 | 1,232 | 120,900 |
| 2013/08/26 | 1,256 | 1,265 | 1,230 | 1,251 | 115,900 |
| 2013/08/23 | 1,254 | 1,257 | 1,233 | 1,239 | 105,100 |
| 2013/08/22 | 1,168 | 1,243 | 1,165 | 1,232 | 188,500 |
| 2013/08/21 | 1,200 | 1,218 | 1,168 | 1,195 | 120,600 |
| 2013/08/20 | 1,206 | 1,235 | 1,192 | 1,201 | 85,700 |
| 2013/08/19 | 1,225 | 1,240 | 1,214 | 1,225 | 67,600 |
| 2013/08/16 | 1,220 | 1,233 | 1,205 | 1,225 | 120,900 |
| 2013/08/15 | 1,225 | 1,263 | 1,225 | 1,230 | 98,000 |
| 2013/08/14 | 1,266 | 1,297 | 1,221 | 1,277 | 89,800 |
| 2013/08/13 | 1,248 | 1,267 | 1,220 | 1,257 | 134,000 |
| 2013/08/12 | 1,280 | 1,282 | 1,221 | 1,223 | 222,100 |
| 2013/08/09 | 1,331 | 1,353 | 1,301 | 1,317 | 123,600 |
| 2013/08/08 | 1,329 | 1,367 | 1,320 | 1,329 | 135,000 |
| 2013/08/07 | 1,380 | 1,387 | 1,330 | 1,342 | 152,200 |
| 2013/08/06 | 1,386 | 1,415 | 1,374 | 1,403 | 171,500 |
| 2013/08/05 | 1,410 | 1,437 | 1,400 | 1,420 | 80,000 |
| 2013/08/02 | 1,430 | 1,438 | 1,402 | 1,430 | 152,200 |
| 2013/08/01 | 1,348 | 1,393 | 1,313 | 1,393 | 164,500 |
| 2013/07/31 | 1,370 | 1,386 | 1,331 | 1,334 | 152,400 |
| 2013/07/30 | 1,295 | 1,388 | 1,295 | 1,373 | 148,700 |
| 2013/07/29 | 1,340 | 1,388 | 1,305 | 1,314 | 321,400 |
| 2013/07/26 | 1,387 | 1,438 | 1,366 | 1,388 | 259,900 |
| 2013/07/25 | 1,512 | 1,513 | 1,430 | 1,440 | 217,100 |
| 2013/07/24 | 1,484 | 1,508 | 1,422 | 1,499 | 323,600 |
| 2013/07/23 | 1,455 | 1,566 | 1,422 | 1,503 | 860,800 |
| 2013/07/22 | 1,360 | 1,456 | 1,338 | 1,451 | 1,134,900 |
| 2013/07/19 | 1,364 | 1,374 | 1,266 | 1,300 | 259,300 |
| 2013/07/18 | 1,353 | 1,375 | 1,323 | 1,355 | 150,200 |
| 2013/07/17 | 1,383 | 1,383 | 1,350 | 1,359 | 144,700 |
| 2013/07/16 | 1,386 | 1,395 | 1,375 | 1,384 | 111,700 |
| 2013/07/12 | 1,403 | 1,407 | 1,360 | 1,380 | 151,900 |
| 2013/07/11 | 1,349 | 1,403 | 1,330 | 1,391 | 211,000 |
| 2013/07/10 | 1,386 | 1,401 | 1,339 | 1,359 | 184,400 |
| 2013/07/09 | 1,382 | 1,396 | 1,331 | 1,393 | 186,400 |
| 2013/07/08 | 1,410 | 1,425 | 1,350 | 1,352 | 215,300 |
| 2013/07/05 | 1,354 | 1,370 | 1,330 | 1,362 | 177,600 |
| 2013/07/04 | 1,320 | 1,365 | 1,285 | 1,336 | 236,600 |
| 2013/07/03 | 1,320 | 1,343 | 1,280 | 1,334 | 212,800 |
| 2013/07/02 | 1,320 | 1,337 | 1,261 | 1,307 | 311,100 |
| 2013/07/01 | 1,196 | 1,285 | 1,165 | 1,273 | 460,700 |
| 2013/06/28 | 1,087 | 1,165 | 1,067 | 1,151 | 288,500 |
| 2013/06/27 | 1,041 | 1,073 | 983 | 1,045 | 308,400 |
| 2013/06/26 | 1,090 | 1,110 | 1,006 | 1,012 | 273,900 |
| 2013/06/25 | 1,125 | 1,139 | 1,062 | 1,087 | 217,700 |
| 2013/06/24 | 1,175 | 1,214 | 1,119 | 1,148 | 173,500 |
| 2013/06/21 | 1,126 | 1,169 | 1,075 | 1,145 | 348,100 |
| 2013/06/20 | 1,243 | 1,245 | 1,186 | 1,195 | 133,300 |
| 2013/06/19 | 1,260 | 1,264 | 1,212 | 1,242 | 203,900 |
| 2013/06/18 | 1,239 | 1,280 | 1,201 | 1,215 | 185,300 |
| 2013/06/17 | 1,140 | 1,228 | 1,135 | 1,223 | 245,200 |
| 2013/06/14 | 1,316 | 1,316 | 1,120 | 1,175 | 339,700 |
| 2013/06/13 | 1,230 | 1,300 | 1,221 | 1,235 | 305,400 |
| 2013/06/12 | 1,250 | 1,300 | 1,217 | 1,287 | 343,100 |
| 2013/06/11 | 1,281 | 1,344 | 1,261 | 1,309 | 387,300 |
| 2013/06/10 | 1,225 | 1,274 | 1,200 | 1,266 | 295,400 |
| 2013/06/07 | 1,135 | 1,199 | 1,050 | 1,098 | 689,100 |
| 2013/06/06 | 1,204 | 1,298 | 1,156 | 1,165 | 366,400 |
| 2013/06/05 | 1,360 | 1,360 | 1,258 | 1,264 | 262,700 |
| 2013/06/04 | 1,235 | 1,372 | 1,200 | 1,356 | 465,700 |
| 2013/06/03 | 1,313 | 1,340 | 1,240 | 1,263 | 279,500 |
| 2013/05/31 | 1,415 | 1,431 | 1,330 | 1,379 | 170,600 |
| 2013/05/30 | 1,420 | 1,450 | 1,360 | 1,387 | 256,300 |
| 2013/05/29 | 1,490 | 1,520 | 1,446 | 1,485 | 254,700 |
| 2013/05/28 | 1,390 | 1,445 | 1,377 | 1,437 | 215,400 |
| 2013/05/27 | 1,444 | 1,456 | 1,363 | 1,417 | 264,900 |
| 2013/05/24 | 1,452 | 1,541 | 1,322 | 1,466 | 701,000 |
| 2013/05/23 | 1,606 | 1,628 | 1,350 | 1,380 | 654,700 |
| 2013/05/22 | 1,663 | 1,669 | 1,605 | 1,618 | 275,500 |
| 2013/05/21 | 1,675 | 1,700 | 1,650 | 1,667 | 223,300 |
| 2013/05/20 | 1,742 | 1,768 | 1,700 | 1,714 | 225,100 |
| 2013/05/17 | 1,633 | 1,714 | 1,556 | 1,690 | 405,300 |
| 2013/05/16 | 1,675 | 1,752 | 1,501 | 1,669 | 506,800 |
| 2013/05/15 | 1,799 | 1,840 | 1,690 | 1,715 | 534,800 |
| 2013/05/14 | 1,770 | 1,773 | 1,693 | 1,742 | 317,200 |
| 2013/05/13 | 1,719 | 1,800 | 1,701 | 1,768 | 455,100 |
| 2013/05/10 | 1,728 | 1,728 | 1,650 | 1,688 | 336,700 |
| 2013/05/09 | 1,759 | 1,759 | 1,641 | 1,648 | 399,500 |
| 2013/05/08 | 1,730 | 1,778 | 1,700 | 1,719 | 627,700 |
| 2013/05/07 | 1,710 | 1,786 | 1,680 | 1,716 | 619,900 |
| 2013/05/02 | 1,438 | 1,650 | 1,428 | 1,590 | 1,116,600 |
| 2013/05/01 | 1,499 | 1,522 | 1,458 | 1,458 | 551,800 |
| 2013/04/30 | 1,328 | 1,544 | 1,324 | 1,506 | 990,900 |
| 2013/04/26 | 1,355 | 1,357 | 1,290 | 1,304 | 580,500 |
| 2013/04/25 | 1,300 | 1,314 | 1,272 | 1,295 | 363,700 |
| 2013/04/24 | 1,306 | 1,350 | 1,272 | 1,314 | 350,500 |
| 2013/04/23 | 1,250 | 1,293 | 1,240 | 1,276 | 338,000 |
| 2013/04/22 | 1,321 | 1,329 | 1,260 | 1,280 | 380,400 |
| 2013/04/19 | 1,247 | 1,391 | 1,242 | 1,270 | 935,900 |
| 2013/04/18 | 1,150 | 1,400 | 1,111 | 1,277 | 1,331,800 |
| 2013/04/17 | 1,042 | 1,162 | 1,026 | 1,151 | 617,400 |
| 2013/04/16 | 950 | 1,020 | 950 | 1,012 | 219,300 |
| 2013/04/15 | 974 | 1,001 | 971 | 979 | 103,000 |
| 2013/04/12 | 991 | 1,020 | 980 | 1,002 | 125,300 |
| 2013/04/11 | 1,035 | 1,046 | 962 | 1,002 | 219,300 |
| 2013/04/10 | 1,015 | 1,043 | 995 | 1,008 | 166,500 |
| 2013/04/09 | 1,050 | 1,052 | 980 | 1,011 | 279,600 |
| 2013/04/08 | 1,010 | 1,028 | 973 | 1,015 | 293,600 |
| 2013/04/05 | 1,004 | 1,010 | 960 | 969 | 402,600 |
| 2013/04/04 | 869 | 929 | 857 | 929 | 273,700 |
| 2013/04/03 | 888 | 917 | 861 | 896 | 275,400 |
| 2013/04/02 | 755 | 898 | 721 | 882 | 537,400 |
| 2013/04/01 | 882 | 884 | 780 | 794 | 311,400 |
| 2013/03/29 | 946 | 950 | 889 | 906 | 174,000 |
| 2013/03/28 | 972 | 980 | 921 | 946 | 194,400 |
| 2013/03/27 | 936 | 985 | 930 | 975 | 188,300 |
| 2013/03/26 | 980 | 980 | 928 | 936 | 262,700 |
| 2013/03/25 | 1,010 | 1,019 | 980 | 980 | 272,100 |
| 2013/03/22 | 970 | 1,008 | 957 | 985 | 308,200 |
| 2013/03/21 | 950 | 990 | 948 | 979 | 316,100 |
| 2013/03/19 | 928 | 948 | 911 | 934 | 242,300 |
| 2013/03/18 | 869 | 915 | 852 | 904 | 295,300 |
| 2013/03/15 | 853 | 893 | 853 | 882 | 236,100 |
| 2013/03/14 | 848 | 855 | 826 | 846 | 183,200 |
| 2013/03/13 | 816 | 830 | 809 | 824 | 161,100 |
| 2013/03/12 | 830 | 831 | 795 | 801 | 197,900 |
| 2013/03/11 | 776 | 820 | 772 | 820 | 212,200 |
| 2013/03/08 | 758 | 769 | 754 | 763 | 168,900 |
| 2013/03/07 | 760 | 763 | 750 | 754 | 94,700 |
| 2013/03/06 | 768 | 768 | 737 | 760 | 125,300 |
| 2013/03/05 | 765 | 773 | 721 | 745 | 240,400 |
| 2013/03/04 | 728 | 748 | 724 | 735 | 181,600 |
| 2013/03/01 | 683 | 709 | 669 | 706 | 193,600 |
| 2013/02/28 | 685 | 692 | 678 | 686 | 163,900 |
| 2013/02/27 | 677 | 687 | 660 | 669 | 120,200 |
| 2013/02/26 | 666 | 690 | 661 | 675 | 170,400 |
| 2013/02/25 | 687 | 695 | 671 | 686 | 156,800 |
| 2013/02/22 | 651 | 676 | 643 | 669 | 146,200 |
| 2013/02/21 | 663 | 677 | 655 | 664 | 141,500 |
| 2013/02/20 | 686 | 709 | 672 | 673 | 260,200 |
| 2013/02/19 | 664 | 677 | 655 | 656 | 165,700 |
| 2013/02/18 | 648 | 681 | 643 | 672 | 224,000 |
| 2013/02/15 | 630 | 638 | 600 | 631 | 269,100 |
| 2013/02/14 | 664 | 666 | 631 | 653 | 310,300 |
| 2013/02/13 | 682 | 692 | 648 | 676 | 446,200 |
| 2013/02/12 | 642 | 692 | 631 | 692 | 521,000 |
| 2013/02/08 | 568 | 610 | 562 | 592 | 260,000 |
| 2013/02/07 | 570 | 573 | 550 | 566 | 90,200 |
| 2013/02/06 | 561 | 569 | 560 | 568 | 97,200 |
| 2013/02/05 | 547 | 565 | 537 | 537 | 106,200 |
| 2013/02/04 | 567 | 573 | 562 | 565 | 66,000 |
| 2013/02/01 | 567 | 577 | 551 | 563 | 119,500 |
| 2013/01/31 | 530 | 580 | 525 | 567 | 158,700 |
| 2013/01/30 | 505 | 527 | 505 | 526 | 145,200 |
| 2013/01/29 | 507 | 528 | 507 | 510 | 126,800 |
| 2013/01/28 | 502 | 524 | 492 | 522 | 223,700 |
| 2013/01/25 | 485 | 488 | 475 | 487 | 75,500 |
| 2013/01/24 | 455 | 475 | 455 | 474 | 53,100 |
| 2013/01/23 | 468 | 478 | 458 | 460 | 71,100 |
| 2013/01/22 | 488 | 495 | 468 | 479 | 146,800 |
| 2013/01/21 | 488 | 495 | 473 | 488 | 167,800 |
| 2013/01/18 | 452 | 473 | 448 | 472 | 117,200 |
| 2013/01/17 | 438 | 441 | 420 | 432 | 126,100 |
| 2013/01/16 | 456 | 460 | 437 | 440 | 97,700 |
| 2013/01/15 | 467 | 472 | 459 | 461 | 60,000 |
| 2013/01/11 | 476 | 476 | 458 | 460 | 86,100 |
| 2013/01/10 | 478 | 482 | 463 | 464 | 76,300 |
| 2013/01/09 | 439 | 478 | 438 | 471 | 185,200 |
| 2013/01/08 | 467 | 467 | 451 | 454 | 103,600 |
| 2013/01/07 | 495 | 495 | 459 | 474 | 202,500 |
| 2013/01/04 | 493 | 493 | 479 | 492 | 174,500 |