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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,400 | 1,413 | 1,397 | 1,407 | 67,400 |
| 2015/12/29 | 1,368 | 1,402 | 1,354 | 1,401 | 155,200 |
| 2015/12/28 | 1,330 | 1,365 | 1,330 | 1,360 | 92,600 |
| 2015/12/25 | 1,319 | 1,325 | 1,307 | 1,320 | 134,500 |
| 2015/12/24 | 1,341 | 1,345 | 1,310 | 1,316 | 160,900 |
| 2015/12/22 | 1,340 | 1,347 | 1,330 | 1,331 | 72,000 |
| 2015/12/21 | 1,335 | 1,347 | 1,327 | 1,344 | 88,900 |
| 2015/12/18 | 1,375 | 1,409 | 1,348 | 1,351 | 165,300 |
| 2015/12/17 | 1,398 | 1,411 | 1,380 | 1,381 | 113,100 |
| 2015/12/16 | 1,370 | 1,380 | 1,360 | 1,368 | 65,300 |
| 2015/12/15 | 1,349 | 1,354 | 1,330 | 1,336 | 142,300 |
| 2015/12/14 | 1,347 | 1,351 | 1,320 | 1,336 | 183,500 |
| 2015/12/11 | 1,370 | 1,390 | 1,363 | 1,377 | 95,300 |
| 2015/12/10 | 1,380 | 1,383 | 1,366 | 1,368 | 118,300 |
| 2015/12/09 | 1,411 | 1,413 | 1,388 | 1,394 | 122,200 |
| 2015/12/08 | 1,460 | 1,460 | 1,422 | 1,425 | 91,700 |
| 2015/12/07 | 1,461 | 1,491 | 1,461 | 1,465 | 101,800 |
| 2015/12/04 | 1,440 | 1,454 | 1,432 | 1,444 | 77,700 |
| 2015/12/03 | 1,453 | 1,467 | 1,444 | 1,457 | 83,000 |
| 2015/12/02 | 1,457 | 1,467 | 1,452 | 1,456 | 39,700 |
| 2015/12/01 | 1,467 | 1,473 | 1,455 | 1,461 | 68,700 |
| 2015/11/30 | 1,448 | 1,472 | 1,444 | 1,472 | 143,400 |
| 2015/11/27 | 1,449 | 1,463 | 1,447 | 1,448 | 79,600 |
| 2015/11/26 | 1,441 | 1,456 | 1,429 | 1,445 | 116,400 |
| 2015/11/25 | 1,430 | 1,440 | 1,424 | 1,428 | 78,700 |
| 2015/11/24 | 1,420 | 1,442 | 1,412 | 1,439 | 147,600 |
| 2015/11/20 | 1,394 | 1,404 | 1,390 | 1,402 | 62,400 |
| 2015/11/19 | 1,401 | 1,419 | 1,387 | 1,389 | 138,800 |
| 2015/11/18 | 1,396 | 1,411 | 1,388 | 1,389 | 69,500 |
| 2015/11/17 | 1,390 | 1,400 | 1,380 | 1,389 | 99,300 |
| 2015/11/16 | 1,352 | 1,374 | 1,352 | 1,362 | 109,600 |
| 2015/11/13 | 1,387 | 1,390 | 1,370 | 1,379 | 114,400 |
| 2015/11/12 | 1,402 | 1,431 | 1,392 | 1,402 | 114,100 |
| 2015/11/11 | 1,400 | 1,410 | 1,396 | 1,400 | 90,700 |
| 2015/11/10 | 1,394 | 1,410 | 1,391 | 1,401 | 73,400 |
| 2015/11/09 | 1,390 | 1,412 | 1,389 | 1,404 | 119,000 |
| 2015/11/06 | 1,364 | 1,381 | 1,363 | 1,379 | 90,900 |
| 2015/11/05 | 1,330 | 1,377 | 1,330 | 1,358 | 173,800 |
| 2015/11/04 | 1,326 | 1,370 | 1,326 | 1,357 | 183,100 |
| 2015/11/02 | 1,341 | 1,350 | 1,322 | 1,334 | 135,700 |
| 2015/10/30 | 1,326 | 1,367 | 1,320 | 1,354 | 219,000 |
| 2015/10/29 | 1,328 | 1,332 | 1,301 | 1,321 | 193,600 |
| 2015/10/28 | 1,331 | 1,331 | 1,307 | 1,313 | 196,800 |
| 2015/10/27 | 1,357 | 1,358 | 1,324 | 1,328 | 172,700 |
| 2015/10/26 | 1,414 | 1,425 | 1,349 | 1,354 | 204,100 |
| 2015/10/23 | 1,409 | 1,420 | 1,384 | 1,393 | 183,300 |
| 2015/10/22 | 1,348 | 1,361 | 1,334 | 1,346 | 105,000 |
| 2015/10/21 | 1,313 | 1,370 | 1,311 | 1,362 | 117,300 |
| 2015/10/20 | 1,345 | 1,355 | 1,315 | 1,322 | 104,800 |
| 2015/10/19 | 1,377 | 1,380 | 1,329 | 1,339 | 144,700 |
| 2015/10/16 | 1,399 | 1,401 | 1,354 | 1,362 | 132,000 |
| 2015/10/15 | 1,320 | 1,393 | 1,312 | 1,378 | 117,500 |
| 2015/10/14 | 1,379 | 1,379 | 1,307 | 1,338 | 116,100 |
| 2015/10/13 | 1,395 | 1,403 | 1,372 | 1,386 | 56,300 |
| 2015/10/09 | 1,389 | 1,404 | 1,372 | 1,404 | 75,200 |
| 2015/10/08 | 1,406 | 1,425 | 1,381 | 1,385 | 101,800 |
| 2015/10/07 | 1,404 | 1,425 | 1,385 | 1,410 | 65,000 |
| 2015/10/06 | 1,421 | 1,435 | 1,397 | 1,402 | 94,700 |
| 2015/10/05 | 1,385 | 1,414 | 1,374 | 1,376 | 53,000 |
| 2015/10/02 | 1,373 | 1,391 | 1,352 | 1,367 | 50,600 |
| 2015/10/01 | 1,347 | 1,406 | 1,347 | 1,392 | 61,500 |
| 2015/09/30 | 1,340 | 1,379 | 1,338 | 1,360 | 41,400 |
| 2015/09/29 | 1,350 | 1,350 | 1,304 | 1,315 | 75,900 |
| 2015/09/28 | 1,378 | 1,394 | 1,352 | 1,380 | 56,600 |
| 2015/09/25 | 1,339 | 1,399 | 1,339 | 1,381 | 83,600 |
| 2015/09/24 | 1,414 | 1,422 | 1,356 | 1,359 | 109,100 |
| 2015/09/18 | 1,430 | 1,448 | 1,393 | 1,438 | 105,100 |
| 2015/09/17 | 1,432 | 1,472 | 1,387 | 1,387 | 85,000 |
| 2015/09/16 | 1,442 | 1,448 | 1,361 | 1,423 | 106,800 |
| 2015/09/15 | 1,432 | 1,475 | 1,420 | 1,427 | 53,800 |
| 2015/09/14 | 1,466 | 1,466 | 1,417 | 1,428 | 38,800 |
| 2015/09/11 | 1,392 | 1,466 | 1,392 | 1,449 | 77,200 |
| 2015/09/10 | 1,378 | 1,425 | 1,370 | 1,420 | 71,100 |
| 2015/09/09 | 1,350 | 1,422 | 1,350 | 1,422 | 126,400 |
| 2015/09/08 | 1,322 | 1,343 | 1,296 | 1,305 | 121,900 |
| 2015/09/07 | 1,349 | 1,349 | 1,303 | 1,312 | 196,400 |
| 2015/09/04 | 1,443 | 1,443 | 1,360 | 1,372 | 139,900 |
| 2015/09/03 | 1,466 | 1,481 | 1,438 | 1,443 | 59,900 |
| 2015/09/02 | 1,408 | 1,482 | 1,406 | 1,440 | 139,500 |
| 2015/09/01 | 1,470 | 1,478 | 1,425 | 1,426 | 91,600 |
| 2015/08/31 | 1,485 | 1,514 | 1,472 | 1,485 | 94,900 |
| 2015/08/28 | 1,450 | 1,495 | 1,450 | 1,492 | 108,800 |
| 2015/08/27 | 1,425 | 1,445 | 1,401 | 1,410 | 100,400 |
| 2015/08/26 | 1,323 | 1,403 | 1,323 | 1,397 | 90,100 |
| 2015/08/25 | 1,275 | 1,394 | 1,275 | 1,315 | 196,300 |
| 2015/08/24 | 1,452 | 1,460 | 1,360 | 1,363 | 191,300 |
| 2015/08/21 | 1,520 | 1,525 | 1,495 | 1,502 | 118,200 |
| 2015/08/20 | 1,557 | 1,567 | 1,545 | 1,545 | 55,000 |
| 2015/08/19 | 1,584 | 1,592 | 1,571 | 1,571 | 55,900 |
| 2015/08/18 | 1,601 | 1,609 | 1,592 | 1,600 | 59,100 |
| 2015/08/17 | 1,600 | 1,605 | 1,584 | 1,605 | 62,900 |
| 2015/08/14 | 1,605 | 1,608 | 1,584 | 1,588 | 41,200 |
| 2015/08/13 | 1,603 | 1,616 | 1,587 | 1,612 | 60,600 |
| 2015/08/12 | 1,619 | 1,633 | 1,600 | 1,610 | 71,500 |
| 2015/08/11 | 1,639 | 1,647 | 1,619 | 1,637 | 70,700 |
| 2015/08/10 | 1,603 | 1,633 | 1,598 | 1,631 | 81,100 |
| 2015/08/07 | 1,595 | 1,607 | 1,580 | 1,604 | 53,200 |
| 2015/08/06 | 1,620 | 1,623 | 1,602 | 1,602 | 44,000 |
| 2015/08/05 | 1,608 | 1,623 | 1,599 | 1,615 | 59,400 |
| 2015/08/04 | 1,591 | 1,610 | 1,591 | 1,608 | 46,200 |
| 2015/08/03 | 1,598 | 1,611 | 1,586 | 1,606 | 43,200 |
| 2015/07/31 | 1,633 | 1,640 | 1,608 | 1,612 | 56,000 |
| 2015/07/30 | 1,625 | 1,663 | 1,625 | 1,640 | 188,600 |
| 2015/07/29 | 1,580 | 1,618 | 1,572 | 1,613 | 122,700 |
| 2015/07/28 | 1,539 | 1,584 | 1,527 | 1,575 | 65,400 |
| 2015/07/27 | 1,590 | 1,594 | 1,560 | 1,569 | 93,300 |
| 2015/07/24 | 1,600 | 1,610 | 1,595 | 1,607 | 53,500 |
| 2015/07/23 | 1,583 | 1,599 | 1,567 | 1,599 | 48,400 |
| 2015/07/22 | 1,600 | 1,613 | 1,573 | 1,575 | 66,400 |
| 2015/07/21 | 1,620 | 1,625 | 1,596 | 1,609 | 127,600 |
| 2015/07/17 | 1,584 | 1,595 | 1,578 | 1,585 | 56,800 |
| 2015/07/16 | 1,584 | 1,587 | 1,568 | 1,581 | 91,200 |
| 2015/07/15 | 1,564 | 1,579 | 1,543 | 1,578 | 143,000 |
| 2015/07/14 | 1,542 | 1,564 | 1,527 | 1,551 | 74,700 |
| 2015/07/13 | 1,477 | 1,520 | 1,473 | 1,507 | 86,500 |
| 2015/07/10 | 1,477 | 1,492 | 1,459 | 1,466 | 75,100 |
| 2015/07/09 | 1,450 | 1,479 | 1,410 | 1,476 | 157,800 |
| 2015/07/08 | 1,535 | 1,536 | 1,481 | 1,481 | 139,900 |
| 2015/07/07 | 1,559 | 1,571 | 1,538 | 1,539 | 72,700 |
| 2015/07/06 | 1,566 | 1,571 | 1,531 | 1,544 | 129,300 |
| 2015/07/03 | 1,600 | 1,601 | 1,585 | 1,596 | 37,800 |
| 2015/07/02 | 1,602 | 1,609 | 1,592 | 1,595 | 47,900 |
| 2015/07/01 | 1,568 | 1,589 | 1,552 | 1,583 | 65,600 |
| 2015/06/30 | 1,557 | 1,569 | 1,542 | 1,564 | 61,700 |
| 2015/06/29 | 1,550 | 1,573 | 1,550 | 1,556 | 116,800 |
| 2015/06/26 | 1,605 | 1,616 | 1,590 | 1,609 | 50,800 |
| 2015/06/25 | 1,617 | 1,622 | 1,594 | 1,610 | 48,400 |
| 2015/06/24 | 1,611 | 1,630 | 1,611 | 1,617 | 86,100 |
| 2015/06/23 | 1,589 | 1,615 | 1,588 | 1,604 | 94,700 |
| 2015/06/22 | 1,560 | 1,582 | 1,557 | 1,579 | 76,600 |
| 2015/06/19 | 1,568 | 1,569 | 1,547 | 1,556 | 93,100 |
| 2015/06/18 | 1,598 | 1,598 | 1,545 | 1,546 | 193,400 |
| 2015/06/17 | 1,600 | 1,607 | 1,593 | 1,602 | 61,800 |
| 2015/06/16 | 1,594 | 1,618 | 1,594 | 1,598 | 66,300 |
| 2015/06/15 | 1,603 | 1,617 | 1,592 | 1,616 | 55,400 |
| 2015/06/12 | 1,616 | 1,619 | 1,601 | 1,612 | 93,600 |
| 2015/06/11 | 1,600 | 1,625 | 1,597 | 1,620 | 88,800 |
| 2015/06/10 | 1,590 | 1,610 | 1,583 | 1,586 | 100,700 |
| 2015/06/09 | 1,625 | 1,630 | 1,592 | 1,593 | 88,200 |
| 2015/06/08 | 1,611 | 1,636 | 1,607 | 1,630 | 119,600 |
| 2015/06/05 | 1,603 | 1,611 | 1,591 | 1,606 | 103,200 |
| 2015/06/04 | 1,613 | 1,620 | 1,602 | 1,606 | 155,200 |
| 2015/06/03 | 1,611 | 1,633 | 1,606 | 1,613 | 78,300 |
| 2015/06/02 | 1,638 | 1,638 | 1,608 | 1,611 | 66,800 |
| 2015/06/01 | 1,612 | 1,631 | 1,610 | 1,630 | 55,500 |
| 2015/05/29 | 1,625 | 1,630 | 1,615 | 1,615 | 66,200 |
| 2015/05/28 | 1,620 | 1,645 | 1,618 | 1,633 | 140,000 |
| 2015/05/27 | 1,617 | 1,619 | 1,600 | 1,610 | 144,500 |
| 2015/05/26 | 1,616 | 1,625 | 1,614 | 1,619 | 84,200 |
| 2015/05/25 | 1,639 | 1,646 | 1,626 | 1,631 | 83,200 |
| 2015/05/22 | 1,642 | 1,649 | 1,615 | 1,640 | 135,800 |
| 2015/05/21 | 1,670 | 1,688 | 1,649 | 1,649 | 113,300 |
| 2015/05/20 | 1,665 | 1,698 | 1,654 | 1,681 | 238,300 |
| 2015/05/19 | 1,648 | 1,667 | 1,648 | 1,660 | 87,200 |
| 2015/05/18 | 1,649 | 1,655 | 1,631 | 1,642 | 171,600 |
| 2015/05/15 | 1,669 | 1,685 | 1,654 | 1,668 | 78,200 |
| 2015/05/14 | 1,656 | 1,670 | 1,637 | 1,645 | 70,200 |
| 2015/05/13 | 1,642 | 1,663 | 1,627 | 1,654 | 101,300 |
| 2015/05/12 | 1,639 | 1,665 | 1,635 | 1,662 | 98,500 |
| 2015/05/11 | 1,660 | 1,668 | 1,630 | 1,664 | 169,000 |
| 2015/05/08 | 1,566 | 1,640 | 1,557 | 1,631 | 195,100 |
| 2015/05/07 | 1,545 | 1,581 | 1,538 | 1,561 | 150,400 |
| 2015/05/01 | 1,593 | 1,594 | 1,546 | 1,559 | 199,400 |
| 2015/04/30 | 1,612 | 1,632 | 1,597 | 1,619 | 169,600 |
| 2015/04/28 | 1,645 | 1,660 | 1,621 | 1,647 | 147,800 |
| 2015/04/27 | 1,627 | 1,645 | 1,622 | 1,645 | 108,600 |
| 2015/04/24 | 1,643 | 1,652 | 1,627 | 1,632 | 120,900 |
| 2015/04/23 | 1,674 | 1,696 | 1,635 | 1,648 | 148,500 |
| 2015/04/22 | 1,644 | 1,666 | 1,625 | 1,642 | 222,600 |
| 2015/04/21 | 1,641 | 1,671 | 1,633 | 1,646 | 110,100 |
| 2015/04/20 | 1,645 | 1,645 | 1,621 | 1,624 | 102,800 |
| 2015/04/17 | 1,685 | 1,687 | 1,657 | 1,661 | 121,800 |
| 2015/04/16 | 1,685 | 1,709 | 1,660 | 1,677 | 99,900 |
| 2015/04/15 | 1,715 | 1,720 | 1,677 | 1,683 | 77,800 |
| 2015/04/14 | 1,710 | 1,718 | 1,691 | 1,710 | 115,600 |
| 2015/04/13 | 1,720 | 1,747 | 1,710 | 1,725 | 118,000 |
| 2015/04/10 | 1,703 | 1,709 | 1,678 | 1,692 | 82,200 |
| 2015/04/09 | 1,670 | 1,705 | 1,652 | 1,700 | 152,800 |
| 2015/04/08 | 1,664 | 1,675 | 1,644 | 1,659 | 78,000 |
| 2015/04/07 | 1,638 | 1,675 | 1,631 | 1,652 | 125,400 |
| 2015/04/06 | 1,620 | 1,627 | 1,612 | 1,624 | 78,400 |
| 2015/04/03 | 1,650 | 1,666 | 1,612 | 1,643 | 105,500 |
| 2015/04/02 | 1,625 | 1,670 | 1,625 | 1,648 | 120,500 |
| 2015/04/01 | 1,662 | 1,670 | 1,611 | 1,625 | 230,000 |
| 2015/03/31 | 1,692 | 1,763 | 1,679 | 1,695 | 651,900 |
| 2015/03/30 | 1,607 | 1,648 | 1,597 | 1,640 | 292,900 |
| 2015/03/27 | 1,570 | 1,667 | 1,563 | 1,606 | 336,400 |
| 2015/03/26 | 1,636 | 1,636 | 1,611 | 1,622 | 259,700 |
| 2015/03/25 | 1,619 | 1,654 | 1,619 | 1,649 | 174,700 |
| 2015/03/24 | 1,643 | 1,647 | 1,610 | 1,621 | 203,400 |
| 2015/03/23 | 1,651 | 1,688 | 1,635 | 1,650 | 242,200 |
| 2015/03/20 | 1,585 | 1,613 | 1,570 | 1,611 | 95,500 |
| 2015/03/19 | 1,594 | 1,599 | 1,567 | 1,586 | 139,000 |
| 2015/03/18 | 1,567 | 1,604 | 1,553 | 1,594 | 264,100 |
| 2015/03/17 | 1,520 | 1,596 | 1,519 | 1,587 | 471,500 |
| 2015/03/16 | 1,503 | 1,520 | 1,481 | 1,487 | 88,400 |
| 2015/03/13 | 1,502 | 1,510 | 1,493 | 1,494 | 126,300 |
| 2015/03/12 | 1,481 | 1,498 | 1,475 | 1,491 | 64,200 |
| 2015/03/11 | 1,462 | 1,486 | 1,456 | 1,479 | 43,800 |
| 2015/03/10 | 1,510 | 1,510 | 1,467 | 1,480 | 100,800 |
| 2015/03/09 | 1,482 | 1,516 | 1,475 | 1,496 | 123,000 |
| 2015/03/06 | 1,470 | 1,489 | 1,462 | 1,487 | 67,300 |
| 2015/03/05 | 1,470 | 1,483 | 1,453 | 1,472 | 66,500 |
| 2015/03/04 | 1,450 | 1,484 | 1,445 | 1,478 | 85,200 |
| 2015/03/03 | 1,498 | 1,502 | 1,463 | 1,470 | 112,300 |
| 2015/03/02 | 1,516 | 1,520 | 1,485 | 1,488 | 71,200 |
| 2015/02/27 | 1,515 | 1,526 | 1,501 | 1,521 | 144,600 |
| 2015/02/26 | 1,488 | 1,515 | 1,472 | 1,508 | 220,300 |
| 2015/02/25 | 1,475 | 1,499 | 1,470 | 1,492 | 158,300 |
| 2015/02/24 | 1,474 | 1,477 | 1,452 | 1,468 | 84,700 |
| 2015/02/23 | 1,460 | 1,478 | 1,451 | 1,471 | 177,100 |
| 2015/02/20 | 1,491 | 1,500 | 1,452 | 1,466 | 216,400 |
| 2015/02/19 | 1,478 | 1,493 | 1,463 | 1,485 | 205,900 |
| 2015/02/18 | 1,452 | 1,477 | 1,448 | 1,468 | 252,100 |
| 2015/02/17 | 1,429 | 1,440 | 1,418 | 1,431 | 148,800 |
| 2015/02/16 | 1,385 | 1,436 | 1,385 | 1,429 | 240,500 |
| 2015/02/13 | 1,373 | 1,384 | 1,364 | 1,380 | 105,500 |
| 2015/02/12 | 1,385 | 1,385 | 1,361 | 1,367 | 111,500 |
| 2015/02/10 | 1,385 | 1,385 | 1,353 | 1,362 | 68,200 |
| 2015/02/09 | 1,372 | 1,383 | 1,365 | 1,377 | 113,800 |
| 2015/02/06 | 1,361 | 1,369 | 1,353 | 1,358 | 123,800 |
| 2015/02/05 | 1,324 | 1,368 | 1,324 | 1,347 | 141,700 |
| 2015/02/04 | 1,319 | 1,384 | 1,319 | 1,343 | 252,300 |
| 2015/02/03 | 1,337 | 1,344 | 1,300 | 1,311 | 131,900 |
| 2015/02/02 | 1,339 | 1,346 | 1,318 | 1,337 | 120,400 |
| 2015/01/30 | 1,364 | 1,374 | 1,346 | 1,354 | 171,100 |
| 2015/01/29 | 1,348 | 1,373 | 1,342 | 1,355 | 167,700 |
| 2015/01/28 | 1,350 | 1,369 | 1,345 | 1,365 | 95,000 |
| 2015/01/27 | 1,355 | 1,365 | 1,340 | 1,354 | 104,700 |
| 2015/01/26 | 1,328 | 1,355 | 1,325 | 1,344 | 52,200 |
| 2015/01/23 | 1,342 | 1,348 | 1,324 | 1,336 | 85,100 |
| 2015/01/22 | 1,335 | 1,335 | 1,304 | 1,324 | 69,700 |
| 2015/01/21 | 1,340 | 1,353 | 1,315 | 1,332 | 108,100 |
| 2015/01/20 | 1,287 | 1,375 | 1,287 | 1,368 | 191,100 |
| 2015/01/19 | 1,306 | 1,317 | 1,282 | 1,287 | 87,800 |
| 2015/01/16 | 1,288 | 1,300 | 1,278 | 1,298 | 122,400 |
| 2015/01/15 | 1,293 | 1,319 | 1,292 | 1,313 | 89,200 |
| 2015/01/14 | 1,311 | 1,315 | 1,287 | 1,299 | 87,700 |
| 2015/01/13 | 1,300 | 1,328 | 1,285 | 1,327 | 153,000 |
| 2015/01/09 | 1,355 | 1,371 | 1,321 | 1,327 | 119,500 |
| 2015/01/08 | 1,355 | 1,364 | 1,346 | 1,352 | 90,700 |
| 2015/01/07 | 1,346 | 1,348 | 1,330 | 1,337 | 116,700 |
| 2015/01/06 | 1,360 | 1,375 | 1,352 | 1,358 | 130,800 |
| 2015/01/05 | 1,358 | 1,415 | 1,341 | 1,390 | 216,600 |