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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,176 | 1,197 | 1,162 | 1,184 | 115,300 |
| 2018/12/27 | 1,181 | 1,187 | 1,143 | 1,177 | 146,900 |
| 2018/12/26 | 1,058 | 1,113 | 1,054 | 1,113 | 152,800 |
| 2018/12/25 | 1,100 | 1,105 | 1,012 | 1,032 | 418,500 |
| 2018/12/21 | 1,171 | 1,173 | 1,131 | 1,153 | 165,400 |
| 2018/12/20 | 1,198 | 1,203 | 1,167 | 1,177 | 130,700 |
| 2018/12/19 | 1,224 | 1,224 | 1,200 | 1,211 | 76,800 |
| 2018/12/18 | 1,260 | 1,260 | 1,222 | 1,224 | 137,500 |
| 2018/12/17 | 1,295 | 1,297 | 1,270 | 1,274 | 51,500 |
| 2018/12/14 | 1,316 | 1,316 | 1,283 | 1,285 | 66,500 |
| 2018/12/13 | 1,320 | 1,326 | 1,310 | 1,310 | 51,400 |
| 2018/12/12 | 1,287 | 1,319 | 1,278 | 1,317 | 105,100 |
| 2018/12/11 | 1,290 | 1,297 | 1,246 | 1,257 | 194,300 |
| 2018/12/10 | 1,322 | 1,322 | 1,296 | 1,306 | 77,600 |
| 2018/12/07 | 1,331 | 1,338 | 1,316 | 1,337 | 62,800 |
| 2018/12/06 | 1,345 | 1,345 | 1,316 | 1,327 | 103,600 |
| 2018/12/05 | 1,365 | 1,371 | 1,348 | 1,357 | 70,000 |
| 2018/12/04 | 1,419 | 1,419 | 1,378 | 1,380 | 100,400 |
| 2018/12/03 | 1,409 | 1,428 | 1,409 | 1,428 | 67,600 |
| 2018/11/30 | 1,400 | 1,412 | 1,392 | 1,411 | 52,400 |
| 2018/11/29 | 1,398 | 1,405 | 1,391 | 1,396 | 43,000 |
| 2018/11/28 | 1,387 | 1,397 | 1,378 | 1,395 | 85,900 |
| 2018/11/27 | 1,396 | 1,400 | 1,380 | 1,389 | 69,800 |
| 2018/11/26 | 1,381 | 1,399 | 1,381 | 1,396 | 22,700 |
| 2018/11/22 | 1,378 | 1,396 | 1,365 | 1,396 | 54,900 |
| 2018/11/21 | 1,375 | 1,375 | 1,356 | 1,365 | 71,400 |
| 2018/11/20 | 1,400 | 1,418 | 1,396 | 1,403 | 54,400 |
| 2018/11/19 | 1,423 | 1,431 | 1,400 | 1,403 | 108,500 |
| 2018/11/16 | 1,436 | 1,444 | 1,416 | 1,417 | 53,700 |
| 2018/11/15 | 1,438 | 1,438 | 1,425 | 1,436 | 71,600 |
| 2018/11/14 | 1,461 | 1,470 | 1,446 | 1,455 | 66,900 |
| 2018/11/13 | 1,474 | 1,474 | 1,431 | 1,466 | 54,300 |
| 2018/11/12 | 1,490 | 1,509 | 1,487 | 1,500 | 60,000 |
| 2018/11/09 | 1,473 | 1,493 | 1,473 | 1,491 | 49,100 |
| 2018/11/08 | 1,478 | 1,489 | 1,470 | 1,478 | 33,800 |
| 2018/11/07 | 1,465 | 1,482 | 1,446 | 1,452 | 93,400 |
| 2018/11/06 | 1,457 | 1,479 | 1,457 | 1,464 | 56,400 |
| 2018/11/05 | 1,457 | 1,464 | 1,448 | 1,459 | 52,900 |
| 2018/11/02 | 1,436 | 1,460 | 1,429 | 1,460 | 69,100 |
| 2018/11/01 | 1,442 | 1,448 | 1,427 | 1,431 | 53,500 |
| 2018/10/31 | 1,430 | 1,444 | 1,418 | 1,444 | 78,300 |
| 2018/10/30 | 1,382 | 1,427 | 1,382 | 1,424 | 102,600 |
| 2018/10/29 | 1,413 | 1,436 | 1,394 | 1,396 | 102,100 |
| 2018/10/26 | 1,416 | 1,420 | 1,373 | 1,402 | 134,600 |
| 2018/10/25 | 1,409 | 1,420 | 1,397 | 1,400 | 148,500 |
| 2018/10/24 | 1,485 | 1,490 | 1,447 | 1,462 | 85,300 |
| 2018/10/23 | 1,511 | 1,511 | 1,466 | 1,482 | 100,100 |
| 2018/10/22 | 1,501 | 1,527 | 1,490 | 1,514 | 141,300 |
| 2018/10/19 | 1,458 | 1,475 | 1,456 | 1,472 | 101,200 |
| 2018/10/18 | 1,500 | 1,508 | 1,480 | 1,481 | 54,400 |
| 2018/10/17 | 1,485 | 1,492 | 1,477 | 1,491 | 71,100 |
| 2018/10/16 | 1,461 | 1,477 | 1,452 | 1,463 | 139,100 |
| 2018/10/15 | 1,483 | 1,492 | 1,460 | 1,460 | 140,400 |
| 2018/10/12 | 1,490 | 1,501 | 1,476 | 1,486 | 128,300 |
| 2018/10/11 | 1,479 | 1,515 | 1,479 | 1,500 | 180,200 |
| 2018/10/10 | 1,539 | 1,572 | 1,535 | 1,559 | 52,800 |
| 2018/10/09 | 1,570 | 1,570 | 1,540 | 1,546 | 48,500 |
| 2018/10/05 | 1,572 | 1,591 | 1,567 | 1,568 | 53,400 |
| 2018/10/04 | 1,572 | 1,596 | 1,572 | 1,581 | 70,200 |
| 2018/10/03 | 1,587 | 1,595 | 1,551 | 1,561 | 135,000 |
| 2018/10/02 | 1,628 | 1,628 | 1,586 | 1,587 | 65,800 |
| 2018/10/01 | 1,604 | 1,628 | 1,604 | 1,619 | 70,900 |
| 2018/09/28 | 1,593 | 1,623 | 1,592 | 1,606 | 115,200 |
| 2018/09/27 | 1,572 | 1,588 | 1,568 | 1,578 | 91,800 |
| 2018/09/26 | 1,586 | 1,587 | 1,569 | 1,571 | 93,300 |
| 2018/09/25 | 1,604 | 1,623 | 1,601 | 1,606 | 141,700 |
| 2018/09/21 | 1,600 | 1,624 | 1,600 | 1,601 | 124,800 |
| 2018/09/20 | 1,565 | 1,596 | 1,560 | 1,594 | 127,800 |
| 2018/09/19 | 1,541 | 1,572 | 1,540 | 1,563 | 204,500 |
| 2018/09/18 | 1,481 | 1,522 | 1,475 | 1,514 | 92,900 |
| 2018/09/14 | 1,481 | 1,500 | 1,480 | 1,484 | 140,600 |
| 2018/09/13 | 1,467 | 1,486 | 1,463 | 1,480 | 84,700 |
| 2018/09/12 | 1,467 | 1,478 | 1,450 | 1,474 | 107,900 |
| 2018/09/11 | 1,469 | 1,477 | 1,457 | 1,474 | 64,800 |
| 2018/09/10 | 1,449 | 1,477 | 1,449 | 1,474 | 57,600 |
| 2018/09/07 | 1,458 | 1,458 | 1,443 | 1,455 | 62,000 |
| 2018/09/06 | 1,455 | 1,470 | 1,442 | 1,465 | 56,700 |
| 2018/09/05 | 1,475 | 1,478 | 1,457 | 1,462 | 41,800 |
| 2018/09/04 | 1,484 | 1,494 | 1,474 | 1,478 | 48,300 |
| 2018/09/03 | 1,483 | 1,495 | 1,474 | 1,490 | 80,800 |
| 2018/08/31 | 1,472 | 1,484 | 1,467 | 1,483 | 52,100 |
| 2018/08/30 | 1,499 | 1,499 | 1,476 | 1,482 | 77,300 |
| 2018/08/29 | 1,494 | 1,500 | 1,483 | 1,492 | 99,200 |
| 2018/08/28 | 1,478 | 1,496 | 1,473 | 1,484 | 56,900 |
| 2018/08/27 | 1,455 | 1,476 | 1,453 | 1,476 | 65,400 |
| 2018/08/24 | 1,451 | 1,456 | 1,445 | 1,454 | 25,300 |
| 2018/08/23 | 1,448 | 1,453 | 1,438 | 1,446 | 37,100 |
| 2018/08/22 | 1,430 | 1,456 | 1,430 | 1,447 | 46,800 |
| 2018/08/21 | 1,422 | 1,443 | 1,422 | 1,441 | 33,300 |
| 2018/08/20 | 1,444 | 1,444 | 1,427 | 1,432 | 51,000 |
| 2018/08/17 | 1,431 | 1,464 | 1,431 | 1,455 | 60,300 |
| 2018/08/16 | 1,432 | 1,438 | 1,414 | 1,433 | 43,600 |
| 2018/08/15 | 1,456 | 1,463 | 1,436 | 1,438 | 40,100 |
| 2018/08/14 | 1,435 | 1,453 | 1,430 | 1,453 | 38,800 |
| 2018/08/13 | 1,441 | 1,445 | 1,425 | 1,435 | 64,800 |
| 2018/08/10 | 1,450 | 1,464 | 1,445 | 1,446 | 57,100 |
| 2018/08/09 | 1,455 | 1,459 | 1,446 | 1,451 | 41,100 |
| 2018/08/08 | 1,435 | 1,474 | 1,435 | 1,465 | 79,600 |
| 2018/08/07 | 1,442 | 1,447 | 1,422 | 1,429 | 101,900 |
| 2018/08/06 | 1,463 | 1,467 | 1,450 | 1,452 | 85,800 |
| 2018/08/03 | 1,480 | 1,488 | 1,467 | 1,469 | 80,300 |
| 2018/08/02 | 1,496 | 1,504 | 1,476 | 1,477 | 134,900 |
| 2018/08/01 | 1,472 | 1,499 | 1,471 | 1,482 | 130,700 |
| 2018/07/31 | 1,500 | 1,506 | 1,467 | 1,468 | 167,600 |
| 2018/07/30 | 1,499 | 1,526 | 1,491 | 1,509 | 195,000 |
| 2018/07/27 | 1,495 | 1,496 | 1,470 | 1,482 | 90,300 |
| 2018/07/26 | 1,475 | 1,498 | 1,470 | 1,497 | 96,000 |
| 2018/07/25 | 1,479 | 1,484 | 1,458 | 1,465 | 89,000 |
| 2018/07/24 | 1,465 | 1,502 | 1,460 | 1,480 | 103,500 |
| 2018/07/23 | 1,427 | 1,471 | 1,423 | 1,465 | 143,400 |
| 2018/07/20 | 1,441 | 1,442 | 1,421 | 1,428 | 48,500 |
| 2018/07/19 | 1,446 | 1,453 | 1,430 | 1,444 | 61,000 |
| 2018/07/18 | 1,444 | 1,460 | 1,442 | 1,446 | 52,200 |
| 2018/07/17 | 1,422 | 1,444 | 1,420 | 1,436 | 74,200 |
| 2018/07/13 | 1,437 | 1,437 | 1,419 | 1,424 | 71,400 |
| 2018/07/12 | 1,438 | 1,438 | 1,418 | 1,426 | 50,600 |
| 2018/07/11 | 1,420 | 1,434 | 1,402 | 1,431 | 90,400 |
| 2018/07/10 | 1,439 | 1,458 | 1,430 | 1,430 | 60,300 |
| 2018/07/09 | 1,430 | 1,440 | 1,414 | 1,439 | 57,900 |
| 2018/07/06 | 1,401 | 1,432 | 1,391 | 1,429 | 134,100 |
| 2018/07/05 | 1,421 | 1,421 | 1,391 | 1,395 | 129,700 |
| 2018/07/04 | 1,408 | 1,434 | 1,405 | 1,426 | 49,400 |
| 2018/07/03 | 1,432 | 1,439 | 1,410 | 1,420 | 84,200 |
| 2018/07/02 | 1,429 | 1,455 | 1,425 | 1,425 | 88,600 |
| 2018/06/29 | 1,429 | 1,437 | 1,409 | 1,434 | 65,200 |
| 2018/06/28 | 1,430 | 1,433 | 1,403 | 1,426 | 82,300 |
| 2018/06/27 | 1,429 | 1,433 | 1,407 | 1,430 | 74,000 |
| 2018/06/26 | 1,414 | 1,428 | 1,400 | 1,427 | 84,500 |
| 2018/06/25 | 1,421 | 1,432 | 1,415 | 1,427 | 91,400 |
| 2018/06/22 | 1,422 | 1,423 | 1,408 | 1,421 | 102,600 |
| 2018/06/21 | 1,436 | 1,447 | 1,427 | 1,427 | 51,400 |
| 2018/06/20 | 1,431 | 1,444 | 1,410 | 1,443 | 69,900 |
| 2018/06/19 | 1,441 | 1,455 | 1,421 | 1,427 | 67,900 |
| 2018/06/18 | 1,470 | 1,470 | 1,440 | 1,448 | 130,400 |
| 2018/06/15 | 1,469 | 1,480 | 1,469 | 1,473 | 65,900 |
| 2018/06/14 | 1,475 | 1,477 | 1,461 | 1,469 | 57,800 |
| 2018/06/13 | 1,478 | 1,494 | 1,476 | 1,483 | 51,900 |
| 2018/06/12 | 1,497 | 1,497 | 1,476 | 1,478 | 77,400 |
| 2018/06/11 | 1,466 | 1,491 | 1,457 | 1,487 | 69,500 |
| 2018/06/08 | 1,471 | 1,479 | 1,466 | 1,467 | 82,000 |
| 2018/06/07 | 1,470 | 1,484 | 1,464 | 1,483 | 58,100 |
| 2018/06/06 | 1,471 | 1,478 | 1,466 | 1,467 | 56,500 |
| 2018/06/05 | 1,478 | 1,485 | 1,463 | 1,473 | 84,200 |
| 2018/06/04 | 1,470 | 1,476 | 1,454 | 1,473 | 94,200 |
| 2018/06/01 | 1,446 | 1,465 | 1,430 | 1,458 | 84,300 |
| 2018/05/31 | 1,468 | 1,471 | 1,435 | 1,446 | 81,400 |
| 2018/05/30 | 1,428 | 1,458 | 1,422 | 1,453 | 95,600 |
| 2018/05/29 | 1,474 | 1,474 | 1,448 | 1,456 | 65,200 |
| 2018/05/28 | 1,492 | 1,492 | 1,470 | 1,474 | 41,600 |
| 2018/05/25 | 1,489 | 1,501 | 1,486 | 1,488 | 41,600 |
| 2018/05/24 | 1,516 | 1,516 | 1,495 | 1,503 | 74,200 |
| 2018/05/23 | 1,517 | 1,525 | 1,508 | 1,521 | 87,300 |
| 2018/05/22 | 1,532 | 1,540 | 1,525 | 1,528 | 54,900 |
| 2018/05/21 | 1,541 | 1,554 | 1,533 | 1,536 | 96,500 |
| 2018/05/18 | 1,545 | 1,552 | 1,536 | 1,548 | 46,900 |
| 2018/05/17 | 1,545 | 1,549 | 1,536 | 1,543 | 68,100 |
| 2018/05/16 | 1,548 | 1,558 | 1,540 | 1,548 | 54,100 |
| 2018/05/15 | 1,558 | 1,567 | 1,547 | 1,548 | 85,600 |
| 2018/05/14 | 1,548 | 1,567 | 1,544 | 1,563 | 91,300 |
| 2018/05/11 | 1,530 | 1,555 | 1,522 | 1,554 | 104,600 |
| 2018/05/10 | 1,525 | 1,536 | 1,510 | 1,534 | 71,600 |
| 2018/05/09 | 1,522 | 1,530 | 1,499 | 1,523 | 116,800 |
| 2018/05/08 | 1,506 | 1,534 | 1,506 | 1,517 | 93,200 |
| 2018/05/07 | 1,521 | 1,521 | 1,508 | 1,509 | 57,800 |
| 2018/05/02 | 1,548 | 1,554 | 1,518 | 1,520 | 139,200 |
| 2018/05/01 | 1,526 | 1,558 | 1,516 | 1,532 | 153,400 |
| 2018/04/27 | 1,520 | 1,534 | 1,500 | 1,526 | 281,500 |
| 2018/04/26 | 1,527 | 1,532 | 1,504 | 1,515 | 141,600 |
| 2018/04/25 | 1,506 | 1,544 | 1,496 | 1,524 | 223,800 |
| 2018/04/24 | 1,486 | 1,506 | 1,482 | 1,500 | 158,800 |
| 2018/04/23 | 1,457 | 1,504 | 1,454 | 1,484 | 354,800 |
| 2018/04/20 | 1,425 | 1,444 | 1,424 | 1,438 | 54,300 |
| 2018/04/19 | 1,428 | 1,437 | 1,424 | 1,426 | 55,400 |
| 2018/04/18 | 1,410 | 1,427 | 1,398 | 1,426 | 91,600 |
| 2018/04/17 | 1,424 | 1,424 | 1,397 | 1,398 | 65,800 |
| 2018/04/16 | 1,410 | 1,428 | 1,409 | 1,422 | 77,600 |
| 2018/04/13 | 1,425 | 1,441 | 1,418 | 1,419 | 76,900 |
| 2018/04/12 | 1,421 | 1,424 | 1,411 | 1,413 | 56,900 |
| 2018/04/11 | 1,405 | 1,425 | 1,395 | 1,415 | 83,700 |
| 2018/04/10 | 1,416 | 1,416 | 1,390 | 1,407 | 94,700 |
| 2018/04/09 | 1,431 | 1,437 | 1,412 | 1,416 | 73,200 |
| 2018/04/06 | 1,452 | 1,452 | 1,426 | 1,432 | 133,900 |
| 2018/04/05 | 1,426 | 1,449 | 1,416 | 1,439 | 190,300 |
| 2018/04/04 | 1,415 | 1,426 | 1,397 | 1,423 | 127,900 |
| 2018/04/03 | 1,380 | 1,413 | 1,370 | 1,403 | 86,900 |
| 2018/04/02 | 1,391 | 1,405 | 1,383 | 1,398 | 83,000 |
| 2018/03/30 | 1,396 | 1,404 | 1,379 | 1,396 | 85,700 |
| 2018/03/29 | 1,385 | 1,410 | 1,363 | 1,384 | 133,200 |
| 2018/03/28 | 1,373 | 1,397 | 1,361 | 1,380 | 260,000 |
| 2018/03/27 | 1,469 | 1,469 | 1,431 | 1,445 | 663,700 |
| 2018/03/26 | 1,348 | 1,423 | 1,333 | 1,423 | 410,200 |
| 2018/03/23 | 1,315 | 1,320 | 1,300 | 1,303 | 122,800 |
| 2018/03/22 | 1,347 | 1,355 | 1,336 | 1,355 | 86,000 |
| 2018/03/20 | 1,339 | 1,353 | 1,335 | 1,350 | 51,600 |
| 2018/03/19 | 1,362 | 1,369 | 1,338 | 1,343 | 81,300 |
| 2018/03/16 | 1,362 | 1,371 | 1,355 | 1,364 | 58,200 |
| 2018/03/15 | 1,375 | 1,379 | 1,357 | 1,365 | 69,000 |
| 2018/03/14 | 1,380 | 1,394 | 1,377 | 1,379 | 61,700 |
| 2018/03/13 | 1,374 | 1,393 | 1,371 | 1,393 | 37,300 |
| 2018/03/12 | 1,370 | 1,386 | 1,369 | 1,378 | 64,800 |
| 2018/03/09 | 1,370 | 1,384 | 1,347 | 1,353 | 95,800 |
| 2018/03/08 | 1,401 | 1,401 | 1,351 | 1,351 | 115,800 |
| 2018/03/07 | 1,367 | 1,393 | 1,357 | 1,378 | 88,800 |
| 2018/03/06 | 1,378 | 1,387 | 1,362 | 1,367 | 93,300 |
| 2018/03/05 | 1,379 | 1,384 | 1,356 | 1,361 | 129,100 |
| 2018/03/02 | 1,377 | 1,395 | 1,375 | 1,382 | 128,200 |
| 2018/03/01 | 1,430 | 1,430 | 1,406 | 1,422 | 116,800 |
| 2018/02/28 | 1,435 | 1,453 | 1,435 | 1,440 | 94,300 |
| 2018/02/27 | 1,450 | 1,450 | 1,434 | 1,444 | 87,700 |
| 2018/02/26 | 1,450 | 1,460 | 1,430 | 1,436 | 128,300 |
| 2018/02/23 | 1,376 | 1,417 | 1,376 | 1,414 | 107,800 |
| 2018/02/22 | 1,373 | 1,381 | 1,355 | 1,378 | 78,300 |
| 2018/02/21 | 1,384 | 1,384 | 1,364 | 1,375 | 76,900 |
| 2018/02/20 | 1,371 | 1,384 | 1,357 | 1,384 | 91,400 |
| 2018/02/19 | 1,356 | 1,382 | 1,354 | 1,381 | 89,600 |
| 2018/02/16 | 1,326 | 1,339 | 1,314 | 1,331 | 140,400 |
| 2018/02/15 | 1,317 | 1,325 | 1,297 | 1,303 | 126,900 |
| 2018/02/14 | 1,318 | 1,339 | 1,286 | 1,302 | 129,300 |
| 2018/02/13 | 1,356 | 1,358 | 1,311 | 1,316 | 135,700 |
| 2018/02/09 | 1,306 | 1,338 | 1,300 | 1,338 | 160,300 |
| 2018/02/08 | 1,375 | 1,382 | 1,355 | 1,366 | 113,300 |
| 2018/02/07 | 1,442 | 1,442 | 1,367 | 1,367 | 179,900 |
| 2018/02/06 | 1,318 | 1,367 | 1,312 | 1,352 | 353,300 |
| 2018/02/05 | 1,461 | 1,472 | 1,460 | 1,468 | 134,000 |
| 2018/02/02 | 1,519 | 1,520 | 1,487 | 1,501 | 172,900 |
| 2018/02/01 | 1,529 | 1,538 | 1,514 | 1,534 | 105,700 |
| 2018/01/31 | 1,519 | 1,535 | 1,502 | 1,512 | 170,600 |
| 2018/01/30 | 1,590 | 1,597 | 1,531 | 1,535 | 181,300 |
| 2018/01/29 | 1,572 | 1,587 | 1,559 | 1,577 | 81,300 |
| 2018/01/26 | 1,588 | 1,595 | 1,564 | 1,569 | 106,000 |
| 2018/01/25 | 1,596 | 1,598 | 1,560 | 1,585 | 124,300 |
| 2018/01/24 | 1,591 | 1,614 | 1,581 | 1,596 | 206,100 |
| 2018/01/23 | 1,555 | 1,591 | 1,552 | 1,588 | 184,700 |
| 2018/01/22 | 1,513 | 1,548 | 1,513 | 1,542 | 152,500 |
| 2018/01/19 | 1,501 | 1,517 | 1,501 | 1,510 | 54,300 |
| 2018/01/18 | 1,527 | 1,530 | 1,500 | 1,500 | 143,400 |
| 2018/01/17 | 1,510 | 1,527 | 1,496 | 1,518 | 111,200 |
| 2018/01/16 | 1,535 | 1,540 | 1,514 | 1,520 | 138,000 |
| 2018/01/15 | 1,517 | 1,534 | 1,514 | 1,532 | 96,500 |
| 2018/01/12 | 1,512 | 1,515 | 1,494 | 1,500 | 93,500 |
| 2018/01/11 | 1,491 | 1,515 | 1,485 | 1,513 | 87,400 |
| 2018/01/10 | 1,506 | 1,514 | 1,495 | 1,506 | 85,200 |
| 2018/01/09 | 1,503 | 1,505 | 1,492 | 1,501 | 91,200 |
| 2018/01/05 | 1,470 | 1,487 | 1,461 | 1,482 | 112,200 |
| 2018/01/04 | 1,469 | 1,470 | 1,449 | 1,465 | 92,400 |