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 |
---|---|---|---|---|---|
2017/12/29 | 1,434 | 1,445 | 1,431 | 1,439 | 48,800 |
2017/12/28 | 1,465 | 1,465 | 1,434 | 1,438 | 97,100 |
2017/12/27 | 1,430 | 1,465 | 1,430 | 1,465 | 103,000 |
2017/12/26 | 1,418 | 1,438 | 1,418 | 1,435 | 81,100 |
2017/12/25 | 1,432 | 1,438 | 1,417 | 1,421 | 89,000 |
2017/12/22 | 1,425 | 1,442 | 1,422 | 1,430 | 147,300 |
2017/12/21 | 1,420 | 1,429 | 1,417 | 1,425 | 84,700 |
2017/12/20 | 1,421 | 1,437 | 1,417 | 1,424 | 77,800 |
2017/12/19 | 1,428 | 1,434 | 1,415 | 1,421 | 60,300 |
2017/12/18 | 1,445 | 1,457 | 1,422 | 1,425 | 115,600 |
2017/12/15 | 1,432 | 1,442 | 1,428 | 1,435 | 83,700 |
2017/12/14 | 1,413 | 1,443 | 1,413 | 1,440 | 126,300 |
2017/12/13 | 1,408 | 1,430 | 1,407 | 1,420 | 225,300 |
2017/12/12 | 1,421 | 1,431 | 1,417 | 1,429 | 74,700 |
2017/12/11 | 1,419 | 1,424 | 1,406 | 1,418 | 94,600 |
2017/12/08 | 1,408 | 1,424 | 1,407 | 1,421 | 102,800 |
2017/12/07 | 1,415 | 1,419 | 1,403 | 1,406 | 119,300 |
2017/12/06 | 1,419 | 1,429 | 1,403 | 1,406 | 149,000 |
2017/12/05 | 1,413 | 1,434 | 1,412 | 1,430 | 123,800 |
2017/12/04 | 1,440 | 1,451 | 1,426 | 1,427 | 103,000 |
2017/12/01 | 1,459 | 1,466 | 1,439 | 1,441 | 134,000 |
2017/11/30 | 1,440 | 1,453 | 1,430 | 1,441 | 135,700 |
2017/11/29 | 1,429 | 1,448 | 1,425 | 1,435 | 73,600 |
2017/11/28 | 1,440 | 1,444 | 1,417 | 1,419 | 104,700 |
2017/11/27 | 1,458 | 1,468 | 1,437 | 1,439 | 81,500 |
2017/11/24 | 1,442 | 1,456 | 1,432 | 1,451 | 122,600 |
2017/11/22 | 1,438 | 1,438 | 1,421 | 1,428 | 148,000 |
2017/11/21 | 1,441 | 1,442 | 1,423 | 1,432 | 124,300 |
2017/11/20 | 1,438 | 1,452 | 1,430 | 1,444 | 97,500 |
2017/11/17 | 1,459 | 1,459 | 1,430 | 1,438 | 152,000 |
2017/11/16 | 1,416 | 1,446 | 1,407 | 1,432 | 126,300 |
2017/11/15 | 1,452 | 1,459 | 1,411 | 1,424 | 191,900 |
2017/11/14 | 1,469 | 1,490 | 1,452 | 1,455 | 101,900 |
2017/11/13 | 1,510 | 1,511 | 1,456 | 1,469 | 134,400 |
2017/11/10 | 1,500 | 1,519 | 1,491 | 1,501 | 135,000 |
2017/11/09 | 1,547 | 1,560 | 1,502 | 1,527 | 191,000 |
2017/11/08 | 1,514 | 1,540 | 1,511 | 1,539 | 127,700 |
2017/11/07 | 1,481 | 1,523 | 1,481 | 1,519 | 186,300 |
2017/11/06 | 1,506 | 1,520 | 1,482 | 1,497 | 150,900 |
2017/11/02 | 1,460 | 1,486 | 1,458 | 1,480 | 177,900 |
2017/11/01 | 1,456 | 1,460 | 1,438 | 1,456 | 124,400 |
2017/10/31 | 1,448 | 1,463 | 1,435 | 1,447 | 167,400 |
2017/10/30 | 1,480 | 1,486 | 1,445 | 1,453 | 274,800 |
2017/10/27 | 1,472 | 1,472 | 1,455 | 1,464 | 103,300 |
2017/10/26 | 1,440 | 1,467 | 1,440 | 1,458 | 112,600 |
2017/10/25 | 1,480 | 1,484 | 1,447 | 1,449 | 133,500 |
2017/10/24 | 1,466 | 1,472 | 1,445 | 1,466 | 90,100 |
2017/10/23 | 1,458 | 1,506 | 1,455 | 1,475 | 370,200 |
2017/10/20 | 1,420 | 1,426 | 1,412 | 1,413 | 112,300 |
2017/10/19 | 1,419 | 1,436 | 1,417 | 1,433 | 148,200 |
2017/10/18 | 1,414 | 1,424 | 1,404 | 1,410 | 117,600 |
2017/10/17 | 1,416 | 1,420 | 1,399 | 1,415 | 93,200 |
2017/10/16 | 1,374 | 1,417 | 1,372 | 1,409 | 219,400 |
2017/10/13 | 1,354 | 1,370 | 1,347 | 1,369 | 108,700 |
2017/10/12 | 1,349 | 1,355 | 1,342 | 1,343 | 80,200 |
2017/10/11 | 1,360 | 1,365 | 1,345 | 1,348 | 70,200 |
2017/10/10 | 1,354 | 1,360 | 1,347 | 1,354 | 78,800 |
2017/10/06 | 1,363 | 1,383 | 1,353 | 1,354 | 95,600 |
2017/10/05 | 1,392 | 1,392 | 1,359 | 1,361 | 96,600 |
2017/10/04 | 1,357 | 1,399 | 1,349 | 1,392 | 247,700 |
2017/10/03 | 1,354 | 1,357 | 1,335 | 1,347 | 119,000 |
2017/10/02 | 1,368 | 1,368 | 1,346 | 1,356 | 117,500 |
2017/09/29 | 1,357 | 1,359 | 1,346 | 1,350 | 102,800 |
2017/09/28 | 1,353 | 1,361 | 1,344 | 1,348 | 81,000 |
2017/09/27 | 1,332 | 1,367 | 1,332 | 1,347 | 86,100 |
2017/09/26 | 1,374 | 1,377 | 1,349 | 1,358 | 117,200 |
2017/09/25 | 1,391 | 1,398 | 1,369 | 1,375 | 84,900 |
2017/09/22 | 1,377 | 1,382 | 1,353 | 1,376 | 96,200 |
2017/09/21 | 1,385 | 1,403 | 1,377 | 1,380 | 133,100 |
2017/09/20 | 1,351 | 1,384 | 1,341 | 1,366 | 120,900 |
2017/09/19 | 1,309 | 1,352 | 1,309 | 1,350 | 155,800 |
2017/09/15 | 1,274 | 1,298 | 1,272 | 1,296 | 93,500 |
2017/09/14 | 1,280 | 1,280 | 1,260 | 1,272 | 51,900 |
2017/09/13 | 1,274 | 1,282 | 1,267 | 1,274 | 51,300 |
2017/09/12 | 1,258 | 1,266 | 1,250 | 1,265 | 115,000 |
2017/09/11 | 1,250 | 1,259 | 1,238 | 1,244 | 73,700 |
2017/09/08 | 1,229 | 1,237 | 1,225 | 1,235 | 74,100 |
2017/09/07 | 1,245 | 1,251 | 1,224 | 1,232 | 58,700 |
2017/09/06 | 1,223 | 1,242 | 1,214 | 1,238 | 94,200 |
2017/09/05 | 1,254 | 1,255 | 1,229 | 1,231 | 58,900 |
2017/09/04 | 1,266 | 1,270 | 1,247 | 1,251 | 140,800 |
2017/09/01 | 1,284 | 1,284 | 1,260 | 1,272 | 45,100 |
2017/08/31 | 1,287 | 1,290 | 1,272 | 1,275 | 52,300 |
2017/08/30 | 1,271 | 1,287 | 1,266 | 1,284 | 152,400 |
2017/08/29 | 1,242 | 1,261 | 1,242 | 1,259 | 45,400 |
2017/08/28 | 1,235 | 1,250 | 1,232 | 1,249 | 93,000 |
2017/08/25 | 1,230 | 1,235 | 1,221 | 1,230 | 58,500 |
2017/08/24 | 1,230 | 1,243 | 1,229 | 1,229 | 52,200 |
2017/08/23 | 1,250 | 1,259 | 1,234 | 1,234 | 59,000 |
2017/08/22 | 1,234 | 1,240 | 1,229 | 1,229 | 61,000 |
2017/08/21 | 1,248 | 1,248 | 1,232 | 1,237 | 73,500 |
2017/08/18 | 1,263 | 1,263 | 1,242 | 1,247 | 84,300 |
2017/08/17 | 1,271 | 1,276 | 1,260 | 1,272 | 45,500 |
2017/08/16 | 1,263 | 1,282 | 1,256 | 1,278 | 101,600 |
2017/08/15 | 1,257 | 1,278 | 1,256 | 1,258 | 60,600 |
2017/08/14 | 1,254 | 1,263 | 1,240 | 1,246 | 92,900 |
2017/08/10 | 1,279 | 1,282 | 1,267 | 1,272 | 62,700 |
2017/08/09 | 1,299 | 1,299 | 1,270 | 1,279 | 98,700 |
2017/08/08 | 1,314 | 1,315 | 1,292 | 1,299 | 35,600 |
2017/08/07 | 1,312 | 1,319 | 1,302 | 1,312 | 45,200 |
2017/08/04 | 1,300 | 1,313 | 1,295 | 1,307 | 50,900 |
2017/08/03 | 1,317 | 1,317 | 1,295 | 1,301 | 70,100 |
2017/08/02 | 1,294 | 1,329 | 1,288 | 1,323 | 204,900 |
2017/08/01 | 1,287 | 1,306 | 1,273 | 1,290 | 125,700 |
2017/07/31 | 1,272 | 1,303 | 1,267 | 1,294 | 171,700 |
2017/07/28 | 1,254 | 1,264 | 1,237 | 1,243 | 111,700 |
2017/07/27 | 1,265 | 1,282 | 1,255 | 1,255 | 86,600 |
2017/07/26 | 1,285 | 1,290 | 1,266 | 1,268 | 140,400 |
2017/07/25 | 1,291 | 1,299 | 1,281 | 1,285 | 81,700 |
2017/07/24 | 1,262 | 1,304 | 1,262 | 1,297 | 261,900 |
2017/07/21 | 1,264 | 1,279 | 1,260 | 1,268 | 137,100 |
2017/07/20 | 1,244 | 1,268 | 1,237 | 1,263 | 122,200 |
2017/07/19 | 1,238 | 1,246 | 1,230 | 1,240 | 65,500 |
2017/07/18 | 1,245 | 1,252 | 1,236 | 1,243 | 62,300 |
2017/07/14 | 1,248 | 1,259 | 1,245 | 1,256 | 106,500 |
2017/07/13 | 1,259 | 1,259 | 1,235 | 1,242 | 77,500 |
2017/07/12 | 1,254 | 1,260 | 1,247 | 1,255 | 81,400 |
2017/07/11 | 1,260 | 1,262 | 1,253 | 1,259 | 39,600 |
2017/07/10 | 1,256 | 1,267 | 1,255 | 1,260 | 99,900 |
2017/07/07 | 1,240 | 1,264 | 1,240 | 1,253 | 151,300 |
2017/07/06 | 1,249 | 1,257 | 1,240 | 1,245 | 96,100 |
2017/07/05 | 1,240 | 1,260 | 1,236 | 1,258 | 71,600 |
2017/07/04 | 1,254 | 1,261 | 1,238 | 1,240 | 114,100 |
2017/07/03 | 1,231 | 1,256 | 1,227 | 1,254 | 128,800 |
2017/06/30 | 1,226 | 1,254 | 1,226 | 1,238 | 136,700 |
2017/06/29 | 1,228 | 1,254 | 1,228 | 1,249 | 214,100 |
2017/06/28 | 1,208 | 1,224 | 1,207 | 1,220 | 147,000 |
2017/06/27 | 1,209 | 1,219 | 1,205 | 1,211 | 137,300 |
2017/06/26 | 1,224 | 1,233 | 1,212 | 1,213 | 113,000 |
2017/06/23 | 1,230 | 1,238 | 1,218 | 1,220 | 144,800 |
2017/06/22 | 1,240 | 1,247 | 1,234 | 1,238 | 158,400 |
2017/06/21 | 1,248 | 1,248 | 1,233 | 1,238 | 102,100 |
2017/06/20 | 1,244 | 1,264 | 1,244 | 1,248 | 201,400 |
2017/06/19 | 1,236 | 1,239 | 1,226 | 1,231 | 133,400 |
2017/06/16 | 1,219 | 1,253 | 1,219 | 1,233 | 242,000 |
2017/06/15 | 1,228 | 1,242 | 1,222 | 1,224 | 100,600 |
2017/06/14 | 1,231 | 1,243 | 1,220 | 1,236 | 104,000 |
2017/06/13 | 1,225 | 1,240 | 1,215 | 1,230 | 123,000 |
2017/06/12 | 1,201 | 1,231 | 1,201 | 1,226 | 138,700 |
2017/06/09 | 1,189 | 1,223 | 1,189 | 1,219 | 173,500 |
2017/06/08 | 1,210 | 1,211 | 1,195 | 1,202 | 113,500 |
2017/06/07 | 1,177 | 1,216 | 1,175 | 1,212 | 173,800 |
2017/06/06 | 1,201 | 1,204 | 1,183 | 1,184 | 78,300 |
2017/06/05 | 1,210 | 1,210 | 1,187 | 1,201 | 147,400 |
2017/06/02 | 1,169 | 1,215 | 1,169 | 1,209 | 380,200 |
2017/06/01 | 1,160 | 1,175 | 1,158 | 1,164 | 156,500 |
2017/05/31 | 1,131 | 1,169 | 1,129 | 1,169 | 310,200 |
2017/05/30 | 1,134 | 1,141 | 1,123 | 1,139 | 72,500 |
2017/05/29 | 1,127 | 1,145 | 1,123 | 1,138 | 114,500 |
2017/05/26 | 1,116 | 1,133 | 1,116 | 1,127 | 125,300 |
2017/05/25 | 1,103 | 1,131 | 1,091 | 1,129 | 171,800 |
2017/05/24 | 1,068 | 1,107 | 1,063 | 1,104 | 223,300 |
2017/05/23 | 1,061 | 1,061 | 1,048 | 1,055 | 63,300 |
2017/05/22 | 1,060 | 1,063 | 1,051 | 1,052 | 94,300 |
2017/05/19 | 1,038 | 1,058 | 1,038 | 1,054 | 89,100 |
2017/05/18 | 1,048 | 1,054 | 1,030 | 1,032 | 255,700 |
2017/05/17 | 1,092 | 1,092 | 1,074 | 1,074 | 138,200 |
2017/05/16 | 1,110 | 1,111 | 1,100 | 1,104 | 128,900 |
2017/05/15 | 1,080 | 1,111 | 1,080 | 1,108 | 145,900 |
2017/05/12 | 1,088 | 1,095 | 1,082 | 1,088 | 147,900 |
2017/05/11 | 1,103 | 1,106 | 1,095 | 1,103 | 67,800 |
2017/05/10 | 1,100 | 1,104 | 1,092 | 1,093 | 129,500 |
2017/05/09 | 1,098 | 1,104 | 1,092 | 1,098 | 97,200 |
2017/05/08 | 1,111 | 1,116 | 1,094 | 1,100 | 207,300 |
2017/05/02 | 1,082 | 1,105 | 1,082 | 1,099 | 118,300 |
2017/05/01 | 1,062 | 1,084 | 1,060 | 1,082 | 92,900 |
2017/04/28 | 1,070 | 1,075 | 1,055 | 1,068 | 124,100 |
2017/04/27 | 1,071 | 1,077 | 1,068 | 1,076 | 53,900 |
2017/04/26 | 1,077 | 1,079 | 1,055 | 1,075 | 196,800 |
2017/04/25 | 1,060 | 1,075 | 1,050 | 1,062 | 149,000 |
2017/04/24 | 1,065 | 1,067 | 1,044 | 1,054 | 122,600 |
2017/04/21 | 1,040 | 1,045 | 1,035 | 1,043 | 78,500 |
2017/04/20 | 1,030 | 1,039 | 1,030 | 1,030 | 40,500 |
2017/04/19 | 1,018 | 1,034 | 1,014 | 1,026 | 62,300 |
2017/04/18 | 1,036 | 1,040 | 1,022 | 1,024 | 46,000 |
2017/04/17 | 1,000 | 1,021 | 1,000 | 1,019 | 49,500 |
2017/04/14 | 1,001 | 1,018 | 999 | 1,014 | 87,500 |
2017/04/13 | 1,006 | 1,016 | 1,002 | 1,012 | 69,200 |
2017/04/12 | 1,024 | 1,028 | 1,013 | 1,016 | 95,400 |
2017/04/11 | 1,033 | 1,038 | 1,029 | 1,034 | 58,600 |
2017/04/10 | 1,028 | 1,046 | 1,027 | 1,041 | 58,100 |
2017/04/07 | 1,031 | 1,043 | 1,024 | 1,034 | 114,000 |
2017/04/06 | 1,040 | 1,041 | 1,020 | 1,021 | 121,800 |
2017/04/05 | 1,059 | 1,067 | 1,042 | 1,049 | 90,300 |
2017/04/04 | 1,067 | 1,069 | 1,052 | 1,059 | 118,200 |
2017/04/03 | 1,080 | 1,081 | 1,059 | 1,067 | 309,800 |
2017/03/31 | 1,120 | 1,125 | 1,089 | 1,089 | 120,100 |
2017/03/30 | 1,138 | 1,138 | 1,106 | 1,109 | 94,000 |
2017/03/29 | 1,132 | 1,150 | 1,132 | 1,143 | 186,000 |
2017/03/28 | 1,189 | 1,195 | 1,153 | 1,157 | 533,300 |
2017/03/27 | 1,175 | 1,198 | 1,175 | 1,182 | 242,700 |
2017/03/24 | 1,175 | 1,195 | 1,171 | 1,182 | 175,700 |
2017/03/23 | 1,171 | 1,184 | 1,171 | 1,172 | 116,400 |
2017/03/22 | 1,200 | 1,200 | 1,169 | 1,176 | 263,200 |
2017/03/21 | 1,220 | 1,228 | 1,215 | 1,215 | 136,800 |
2017/03/17 | 1,236 | 1,237 | 1,227 | 1,231 | 102,300 |
2017/03/16 | 1,229 | 1,243 | 1,217 | 1,234 | 134,500 |
2017/03/15 | 1,224 | 1,234 | 1,223 | 1,230 | 80,100 |
2017/03/14 | 1,225 | 1,240 | 1,219 | 1,229 | 189,900 |
2017/03/13 | 1,213 | 1,220 | 1,202 | 1,215 | 103,600 |
2017/03/10 | 1,197 | 1,218 | 1,192 | 1,213 | 265,400 |
2017/03/09 | 1,163 | 1,185 | 1,163 | 1,180 | 209,700 |
2017/03/08 | 1,146 | 1,161 | 1,141 | 1,159 | 138,900 |
2017/03/07 | 1,141 | 1,146 | 1,136 | 1,146 | 105,900 |
2017/03/06 | 1,127 | 1,143 | 1,125 | 1,140 | 85,000 |
2017/03/03 | 1,135 | 1,135 | 1,122 | 1,130 | 81,800 |
2017/03/02 | 1,124 | 1,140 | 1,118 | 1,136 | 192,200 |
2017/03/01 | 1,100 | 1,110 | 1,092 | 1,105 | 119,000 |
2017/02/28 | 1,090 | 1,115 | 1,088 | 1,103 | 114,800 |
2017/02/27 | 1,105 | 1,106 | 1,085 | 1,086 | 150,300 |
2017/02/24 | 1,101 | 1,113 | 1,100 | 1,109 | 50,600 |
2017/02/23 | 1,121 | 1,121 | 1,101 | 1,111 | 50,900 |
2017/02/22 | 1,120 | 1,123 | 1,108 | 1,118 | 64,700 |
2017/02/21 | 1,100 | 1,120 | 1,100 | 1,118 | 93,900 |
2017/02/20 | 1,093 | 1,107 | 1,087 | 1,107 | 62,800 |
2017/02/17 | 1,094 | 1,095 | 1,086 | 1,092 | 47,000 |
2017/02/16 | 1,101 | 1,108 | 1,093 | 1,094 | 73,100 |
2017/02/15 | 1,110 | 1,116 | 1,105 | 1,112 | 85,700 |
2017/02/14 | 1,104 | 1,112 | 1,092 | 1,095 | 100,600 |
2017/02/13 | 1,102 | 1,109 | 1,094 | 1,105 | 71,600 |
2017/02/10 | 1,081 | 1,098 | 1,081 | 1,096 | 127,800 |
2017/02/09 | 1,076 | 1,076 | 1,059 | 1,076 | 78,600 |
2017/02/08 | 1,063 | 1,074 | 1,056 | 1,074 | 41,800 |
2017/02/07 | 1,065 | 1,068 | 1,055 | 1,065 | 77,800 |
2017/02/06 | 1,070 | 1,081 | 1,063 | 1,070 | 105,300 |
2017/02/03 | 1,055 | 1,066 | 1,050 | 1,061 | 131,800 |
2017/02/02 | 1,070 | 1,079 | 1,054 | 1,057 | 118,900 |
2017/02/01 | 1,069 | 1,075 | 1,054 | 1,073 | 142,700 |
2017/01/31 | 1,086 | 1,095 | 1,070 | 1,075 | 213,600 |
2017/01/30 | 1,071 | 1,107 | 1,061 | 1,107 | 243,400 |
2017/01/27 | 1,081 | 1,083 | 1,062 | 1,068 | 111,300 |
2017/01/26 | 1,063 | 1,070 | 1,056 | 1,068 | 111,400 |
2017/01/25 | 1,054 | 1,054 | 1,041 | 1,043 | 90,500 |
2017/01/24 | 1,031 | 1,041 | 1,029 | 1,030 | 98,400 |
2017/01/23 | 1,063 | 1,063 | 1,040 | 1,042 | 74,100 |
2017/01/20 | 1,062 | 1,068 | 1,056 | 1,064 | 73,100 |
2017/01/19 | 1,066 | 1,076 | 1,054 | 1,062 | 60,200 |
2017/01/18 | 1,050 | 1,060 | 1,017 | 1,060 | 185,800 |
2017/01/17 | 1,076 | 1,077 | 1,053 | 1,055 | 86,100 |
2017/01/16 | 1,096 | 1,100 | 1,070 | 1,079 | 129,400 |
2017/01/13 | 1,096 | 1,100 | 1,088 | 1,099 | 111,400 |
2017/01/12 | 1,112 | 1,122 | 1,096 | 1,103 | 137,400 |
2017/01/11 | 1,122 | 1,124 | 1,106 | 1,110 | 97,500 |
2017/01/10 | 1,131 | 1,134 | 1,112 | 1,120 | 139,100 |
2017/01/06 | 1,133 | 1,133 | 1,123 | 1,129 | 175,200 |
2017/01/05 | 1,180 | 1,183 | 1,139 | 1,151 | 191,500 |
2017/01/04 | 1,113 | 1,177 | 1,113 | 1,171 | 371,400 |