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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,290 | 1,305 | 1,284 | 1,298 | 48,600 |
| 2022/12/29 | 1,283 | 1,292 | 1,275 | 1,291 | 39,600 |
| 2022/12/28 | 1,294 | 1,295 | 1,280 | 1,285 | 68,400 |
| 2022/12/27 | 1,283 | 1,293 | 1,283 | 1,291 | 47,300 |
| 2022/12/26 | 1,285 | 1,286 | 1,279 | 1,284 | 24,400 |
| 2022/12/23 | 1,278 | 1,285 | 1,275 | 1,285 | 39,700 |
| 2022/12/22 | 1,265 | 1,290 | 1,263 | 1,285 | 77,100 |
| 2022/12/21 | 1,265 | 1,273 | 1,260 | 1,263 | 42,000 |
| 2022/12/20 | 1,272 | 1,279 | 1,257 | 1,265 | 77,800 |
| 2022/12/19 | 1,271 | 1,273 | 1,266 | 1,268 | 24,700 |
| 2022/12/16 | 1,266 | 1,280 | 1,266 | 1,269 | 40,300 |
| 2022/12/15 | 1,271 | 1,277 | 1,268 | 1,271 | 24,200 |
| 2022/12/14 | 1,268 | 1,275 | 1,265 | 1,275 | 35,500 |
| 2022/12/13 | 1,259 | 1,268 | 1,259 | 1,265 | 45,000 |
| 2022/12/12 | 1,255 | 1,255 | 1,247 | 1,254 | 26,800 |
| 2022/12/09 | 1,245 | 1,251 | 1,244 | 1,244 | 29,600 |
| 2022/12/08 | 1,244 | 1,246 | 1,236 | 1,245 | 40,300 |
| 2022/12/07 | 1,236 | 1,250 | 1,236 | 1,241 | 25,100 |
| 2022/12/06 | 1,241 | 1,244 | 1,240 | 1,241 | 23,800 |
| 2022/12/05 | 1,250 | 1,251 | 1,243 | 1,248 | 23,900 |
| 2022/12/02 | 1,260 | 1,260 | 1,241 | 1,250 | 62,400 |
| 2022/12/01 | 1,275 | 1,277 | 1,265 | 1,265 | 25,900 |
| 2022/11/30 | 1,284 | 1,285 | 1,273 | 1,274 | 33,000 |
| 2022/11/29 | 1,271 | 1,287 | 1,271 | 1,286 | 25,300 |
| 2022/11/28 | 1,295 | 1,298 | 1,278 | 1,281 | 37,700 |
| 2022/11/25 | 1,284 | 1,290 | 1,280 | 1,289 | 67,900 |
| 2022/11/24 | 1,275 | 1,282 | 1,271 | 1,279 | 56,300 |
| 2022/11/22 | 1,260 | 1,266 | 1,259 | 1,266 | 55,200 |
| 2022/11/21 | 1,254 | 1,260 | 1,253 | 1,257 | 19,900 |
| 2022/11/18 | 1,251 | 1,260 | 1,251 | 1,255 | 37,200 |
| 2022/11/17 | 1,238 | 1,253 | 1,238 | 1,251 | 20,900 |
| 2022/11/16 | 1,243 | 1,247 | 1,240 | 1,243 | 24,300 |
| 2022/11/15 | 1,241 | 1,251 | 1,235 | 1,243 | 21,800 |
| 2022/11/14 | 1,251 | 1,254 | 1,242 | 1,242 | 16,300 |
| 2022/11/11 | 1,254 | 1,255 | 1,245 | 1,254 | 40,700 |
| 2022/11/10 | 1,240 | 1,249 | 1,237 | 1,247 | 25,400 |
| 2022/11/09 | 1,249 | 1,250 | 1,244 | 1,246 | 24,100 |
| 2022/11/08 | 1,238 | 1,248 | 1,238 | 1,248 | 25,500 |
| 2022/11/07 | 1,239 | 1,247 | 1,237 | 1,238 | 17,600 |
| 2022/11/04 | 1,239 | 1,248 | 1,231 | 1,234 | 45,600 |
| 2022/11/02 | 1,245 | 1,257 | 1,244 | 1,251 | 99,400 |
| 2022/11/01 | 1,259 | 1,260 | 1,243 | 1,246 | 16,900 |
| 2022/10/31 | 1,253 | 1,265 | 1,251 | 1,259 | 61,700 |
| 2022/10/28 | 1,236 | 1,261 | 1,236 | 1,253 | 161,400 |
| 2022/10/27 | 1,244 | 1,251 | 1,236 | 1,251 | 39,400 |
| 2022/10/26 | 1,240 | 1,253 | 1,240 | 1,252 | 52,000 |
| 2022/10/25 | 1,233 | 1,247 | 1,230 | 1,236 | 60,100 |
| 2022/10/24 | 1,232 | 1,241 | 1,220 | 1,226 | 95,400 |
| 2022/10/21 | 1,250 | 1,254 | 1,237 | 1,238 | 43,200 |
| 2022/10/20 | 1,246 | 1,253 | 1,241 | 1,251 | 63,400 |
| 2022/10/19 | 1,240 | 1,249 | 1,240 | 1,249 | 46,600 |
| 2022/10/18 | 1,244 | 1,249 | 1,237 | 1,240 | 50,000 |
| 2022/10/17 | 1,216 | 1,233 | 1,216 | 1,230 | 43,800 |
| 2022/10/14 | 1,227 | 1,230 | 1,214 | 1,220 | 47,600 |
| 2022/10/13 | 1,205 | 1,206 | 1,194 | 1,203 | 32,800 |
| 2022/10/12 | 1,192 | 1,205 | 1,191 | 1,194 | 52,700 |
| 2022/10/11 | 1,217 | 1,219 | 1,201 | 1,201 | 59,000 |
| 2022/10/07 | 1,232 | 1,242 | 1,227 | 1,229 | 42,300 |
| 2022/10/06 | 1,228 | 1,244 | 1,223 | 1,238 | 55,400 |
| 2022/10/05 | 1,237 | 1,239 | 1,225 | 1,228 | 23,500 |
| 2022/10/04 | 1,204 | 1,232 | 1,204 | 1,227 | 61,600 |
| 2022/10/03 | 1,207 | 1,210 | 1,189 | 1,198 | 37,700 |
| 2022/09/30 | 1,211 | 1,224 | 1,207 | 1,210 | 46,100 |
| 2022/09/29 | 1,220 | 1,222 | 1,213 | 1,218 | 73,500 |
| 2022/09/28 | 1,224 | 1,229 | 1,210 | 1,229 | 62,600 |
| 2022/09/27 | 1,217 | 1,229 | 1,212 | 1,218 | 36,100 |
| 2022/09/26 | 1,225 | 1,225 | 1,213 | 1,217 | 70,000 |
| 2022/09/22 | 1,237 | 1,242 | 1,230 | 1,234 | 65,200 |
| 2022/09/21 | 1,240 | 1,247 | 1,237 | 1,237 | 24,700 |
| 2022/09/20 | 1,240 | 1,251 | 1,237 | 1,250 | 35,900 |
| 2022/09/16 | 1,240 | 1,247 | 1,230 | 1,234 | 77,000 |
| 2022/09/15 | 1,247 | 1,248 | 1,241 | 1,245 | 16,900 |
| 2022/09/14 | 1,250 | 1,250 | 1,241 | 1,242 | 35,100 |
| 2022/09/13 | 1,253 | 1,255 | 1,245 | 1,251 | 40,700 |
| 2022/09/12 | 1,254 | 1,254 | 1,246 | 1,253 | 22,700 |
| 2022/09/09 | 1,255 | 1,257 | 1,246 | 1,246 | 42,900 |
| 2022/09/08 | 1,250 | 1,255 | 1,246 | 1,254 | 34,100 |
| 2022/09/07 | 1,252 | 1,252 | 1,237 | 1,241 | 49,300 |
| 2022/09/06 | 1,250 | 1,256 | 1,249 | 1,251 | 22,800 |
| 2022/09/05 | 1,252 | 1,255 | 1,248 | 1,250 | 26,800 |
| 2022/09/02 | 1,254 | 1,256 | 1,249 | 1,255 | 38,200 |
| 2022/09/01 | 1,255 | 1,263 | 1,250 | 1,250 | 50,800 |
| 2022/08/31 | 1,256 | 1,265 | 1,256 | 1,259 | 15,500 |
| 2022/08/30 | 1,264 | 1,267 | 1,261 | 1,266 | 22,600 |
| 2022/08/29 | 1,252 | 1,261 | 1,250 | 1,258 | 35,400 |
| 2022/08/26 | 1,263 | 1,268 | 1,260 | 1,265 | 27,000 |
| 2022/08/25 | 1,261 | 1,264 | 1,257 | 1,263 | 20,400 |
| 2022/08/24 | 1,259 | 1,264 | 1,257 | 1,261 | 16,700 |
| 2022/08/23 | 1,261 | 1,262 | 1,258 | 1,258 | 15,100 |
| 2022/08/22 | 1,262 | 1,270 | 1,260 | 1,269 | 13,300 |
| 2022/08/19 | 1,272 | 1,272 | 1,266 | 1,266 | 11,900 |
| 2022/08/18 | 1,270 | 1,271 | 1,264 | 1,267 | 14,700 |
| 2022/08/17 | 1,263 | 1,275 | 1,263 | 1,274 | 37,100 |
| 2022/08/16 | 1,277 | 1,277 | 1,258 | 1,260 | 32,900 |
| 2022/08/15 | 1,277 | 1,277 | 1,260 | 1,276 | 29,000 |
| 2022/08/12 | 1,260 | 1,272 | 1,253 | 1,271 | 67,200 |
| 2022/08/10 | 1,240 | 1,252 | 1,238 | 1,252 | 24,200 |
| 2022/08/09 | 1,257 | 1,257 | 1,240 | 1,240 | 23,200 |
| 2022/08/08 | 1,254 | 1,258 | 1,250 | 1,258 | 27,900 |
| 2022/08/05 | 1,245 | 1,254 | 1,245 | 1,254 | 30,200 |
| 2022/08/04 | 1,238 | 1,247 | 1,231 | 1,245 | 19,000 |
| 2022/08/03 | 1,250 | 1,250 | 1,238 | 1,238 | 34,100 |
| 2022/08/02 | 1,257 | 1,259 | 1,246 | 1,247 | 45,500 |
| 2022/08/01 | 1,263 | 1,265 | 1,255 | 1,261 | 33,700 |
| 2022/07/29 | 1,272 | 1,274 | 1,255 | 1,257 | 24,500 |
| 2022/07/28 | 1,284 | 1,284 | 1,248 | 1,272 | 102,200 |
| 2022/07/27 | 1,282 | 1,287 | 1,275 | 1,275 | 42,800 |
| 2022/07/26 | 1,279 | 1,290 | 1,277 | 1,282 | 38,100 |
| 2022/07/25 | 1,272 | 1,283 | 1,265 | 1,277 | 36,700 |
| 2022/07/22 | 1,275 | 1,277 | 1,267 | 1,269 | 46,500 |
| 2022/07/21 | 1,272 | 1,276 | 1,264 | 1,276 | 16,900 |
| 2022/07/20 | 1,275 | 1,280 | 1,269 | 1,274 | 54,200 |
| 2022/07/19 | 1,256 | 1,260 | 1,251 | 1,255 | 21,600 |
| 2022/07/15 | 1,269 | 1,269 | 1,251 | 1,251 | 34,200 |
| 2022/07/14 | 1,260 | 1,269 | 1,260 | 1,263 | 14,600 |
| 2022/07/13 | 1,270 | 1,270 | 1,258 | 1,264 | 25,600 |
| 2022/07/12 | 1,276 | 1,276 | 1,250 | 1,251 | 39,400 |
| 2022/07/11 | 1,265 | 1,279 | 1,262 | 1,279 | 57,300 |
| 2022/07/08 | 1,252 | 1,266 | 1,248 | 1,250 | 43,800 |
| 2022/07/07 | 1,258 | 1,260 | 1,247 | 1,253 | 25,400 |
| 2022/07/06 | 1,257 | 1,258 | 1,246 | 1,253 | 25,700 |
| 2022/07/05 | 1,265 | 1,269 | 1,258 | 1,258 | 31,800 |
| 2022/07/04 | 1,257 | 1,270 | 1,253 | 1,270 | 35,100 |
| 2022/07/01 | 1,252 | 1,257 | 1,239 | 1,241 | 49,000 |
| 2022/06/30 | 1,265 | 1,265 | 1,253 | 1,255 | 23,000 |
| 2022/06/29 | 1,260 | 1,268 | 1,251 | 1,267 | 91,500 |
| 2022/06/28 | 1,270 | 1,278 | 1,261 | 1,265 | 37,700 |
| 2022/06/27 | 1,264 | 1,276 | 1,264 | 1,270 | 60,400 |
| 2022/06/24 | 1,252 | 1,263 | 1,250 | 1,250 | 40,700 |
| 2022/06/23 | 1,254 | 1,260 | 1,252 | 1,260 | 36,500 |
| 2022/06/22 | 1,240 | 1,254 | 1,240 | 1,252 | 38,600 |
| 2022/06/21 | 1,220 | 1,248 | 1,220 | 1,244 | 54,600 |
| 2022/06/20 | 1,225 | 1,231 | 1,212 | 1,214 | 39,000 |
| 2022/06/17 | 1,220 | 1,230 | 1,217 | 1,224 | 46,600 |
| 2022/06/16 | 1,228 | 1,241 | 1,228 | 1,234 | 28,500 |
| 2022/06/15 | 1,236 | 1,241 | 1,228 | 1,228 | 31,600 |
| 2022/06/14 | 1,227 | 1,237 | 1,220 | 1,234 | 55,400 |
| 2022/06/13 | 1,234 | 1,238 | 1,227 | 1,231 | 47,500 |
| 2022/06/10 | 1,245 | 1,250 | 1,239 | 1,244 | 40,300 |
| 2022/06/09 | 1,257 | 1,264 | 1,248 | 1,250 | 51,100 |
| 2022/06/08 | 1,251 | 1,273 | 1,248 | 1,270 | 92,500 |
| 2022/06/07 | 1,245 | 1,252 | 1,241 | 1,241 | 30,600 |
| 2022/06/06 | 1,234 | 1,252 | 1,231 | 1,245 | 33,000 |
| 2022/06/03 | 1,252 | 1,252 | 1,238 | 1,240 | 32,600 |
| 2022/06/02 | 1,239 | 1,252 | 1,235 | 1,247 | 53,100 |
| 2022/06/01 | 1,219 | 1,242 | 1,219 | 1,237 | 52,800 |
| 2022/05/31 | 1,225 | 1,227 | 1,211 | 1,211 | 57,600 |
| 2022/05/30 | 1,208 | 1,228 | 1,205 | 1,226 | 109,800 |
| 2022/05/27 | 1,209 | 1,209 | 1,198 | 1,202 | 28,400 |
| 2022/05/26 | 1,187 | 1,203 | 1,186 | 1,192 | 39,500 |
| 2022/05/25 | 1,180 | 1,189 | 1,172 | 1,186 | 28,500 |
| 2022/05/24 | 1,194 | 1,194 | 1,182 | 1,182 | 27,100 |
| 2022/05/23 | 1,189 | 1,200 | 1,186 | 1,191 | 63,400 |
| 2022/05/20 | 1,166 | 1,189 | 1,165 | 1,186 | 70,200 |
| 2022/05/19 | 1,171 | 1,176 | 1,150 | 1,166 | 127,600 |
| 2022/05/18 | 1,200 | 1,202 | 1,180 | 1,183 | 95,700 |
| 2022/05/17 | 1,211 | 1,216 | 1,195 | 1,196 | 86,400 |
| 2022/05/16 | 1,237 | 1,237 | 1,205 | 1,209 | 79,900 |
| 2022/05/13 | 1,224 | 1,226 | 1,215 | 1,225 | 73,400 |
| 2022/05/12 | 1,235 | 1,235 | 1,222 | 1,224 | 48,200 |
| 2022/05/11 | 1,260 | 1,260 | 1,241 | 1,241 | 29,100 |
| 2022/05/10 | 1,230 | 1,263 | 1,222 | 1,261 | 76,900 |
| 2022/05/09 | 1,243 | 1,247 | 1,226 | 1,226 | 70,200 |
| 2022/05/06 | 1,245 | 1,258 | 1,242 | 1,247 | 58,600 |
| 2022/05/02 | 1,262 | 1,262 | 1,241 | 1,248 | 64,300 |
| 2022/04/28 | 1,242 | 1,266 | 1,242 | 1,266 | 62,000 |
| 2022/04/27 | 1,245 | 1,245 | 1,226 | 1,242 | 148,700 |
| 2022/04/26 | 1,283 | 1,283 | 1,248 | 1,249 | 135,400 |
| 2022/04/25 | 1,298 | 1,314 | 1,282 | 1,284 | 112,200 |
| 2022/04/22 | 1,320 | 1,321 | 1,312 | 1,312 | 33,500 |
| 2022/04/21 | 1,328 | 1,329 | 1,317 | 1,325 | 25,100 |
| 2022/04/20 | 1,321 | 1,326 | 1,315 | 1,320 | 37,800 |
| 2022/04/19 | 1,314 | 1,321 | 1,312 | 1,321 | 25,600 |
| 2022/04/18 | 1,314 | 1,318 | 1,304 | 1,304 | 54,200 |
| 2022/04/15 | 1,327 | 1,332 | 1,324 | 1,325 | 24,700 |
| 2022/04/14 | 1,329 | 1,335 | 1,325 | 1,332 | 22,800 |
| 2022/04/13 | 1,321 | 1,324 | 1,314 | 1,324 | 36,100 |
| 2022/04/12 | 1,321 | 1,336 | 1,320 | 1,325 | 32,600 |
| 2022/04/11 | 1,325 | 1,333 | 1,322 | 1,328 | 52,700 |
| 2022/04/08 | 1,326 | 1,326 | 1,307 | 1,317 | 66,900 |
| 2022/04/07 | 1,329 | 1,329 | 1,312 | 1,317 | 56,100 |
| 2022/04/06 | 1,341 | 1,345 | 1,335 | 1,337 | 49,100 |
| 2022/04/05 | 1,351 | 1,353 | 1,341 | 1,345 | 45,200 |
| 2022/04/04 | 1,339 | 1,350 | 1,330 | 1,346 | 29,900 |
| 2022/04/01 | 1,320 | 1,334 | 1,312 | 1,329 | 54,000 |
| 2022/03/31 | 1,337 | 1,353 | 1,332 | 1,332 | 61,600 |
| 2022/03/30 | 1,353 | 1,370 | 1,335 | 1,349 | 128,700 |
| 2022/03/29 | 1,423 | 1,423 | 1,410 | 1,422 | 156,900 |
| 2022/03/28 | 1,415 | 1,432 | 1,411 | 1,430 | 86,900 |
| 2022/03/25 | 1,431 | 1,431 | 1,418 | 1,427 | 56,000 |
| 2022/03/24 | 1,415 | 1,429 | 1,410 | 1,423 | 73,100 |
| 2022/03/23 | 1,417 | 1,433 | 1,416 | 1,425 | 113,600 |
| 2022/03/22 | 1,409 | 1,425 | 1,407 | 1,410 | 95,500 |
| 2022/03/18 | 1,400 | 1,409 | 1,396 | 1,403 | 37,100 |
| 2022/03/17 | 1,402 | 1,408 | 1,394 | 1,403 | 60,900 |
| 2022/03/16 | 1,390 | 1,399 | 1,381 | 1,392 | 50,100 |
| 2022/03/15 | 1,371 | 1,392 | 1,365 | 1,384 | 30,900 |
| 2022/03/14 | 1,352 | 1,377 | 1,352 | 1,370 | 47,600 |
| 2022/03/11 | 1,332 | 1,363 | 1,332 | 1,358 | 54,600 |
| 2022/03/10 | 1,358 | 1,359 | 1,345 | 1,356 | 60,500 |
| 2022/03/09 | 1,322 | 1,341 | 1,315 | 1,316 | 65,500 |
| 2022/03/08 | 1,330 | 1,340 | 1,306 | 1,316 | 95,400 |
| 2022/03/07 | 1,378 | 1,378 | 1,348 | 1,349 | 77,200 |
| 2022/03/04 | 1,400 | 1,407 | 1,385 | 1,385 | 57,600 |
| 2022/03/03 | 1,400 | 1,409 | 1,394 | 1,398 | 63,500 |
| 2022/03/02 | 1,385 | 1,392 | 1,372 | 1,372 | 62,200 |
| 2022/03/01 | 1,410 | 1,416 | 1,395 | 1,397 | 65,100 |
| 2022/02/28 | 1,398 | 1,409 | 1,395 | 1,404 | 55,200 |
| 2022/02/25 | 1,380 | 1,394 | 1,371 | 1,391 | 46,500 |
| 2022/02/24 | 1,399 | 1,403 | 1,369 | 1,379 | 60,300 |
| 2022/02/22 | 1,404 | 1,406 | 1,393 | 1,403 | 84,100 |
| 2022/02/21 | 1,412 | 1,419 | 1,401 | 1,416 | 24,100 |
| 2022/02/18 | 1,400 | 1,419 | 1,400 | 1,413 | 43,800 |
| 2022/02/17 | 1,410 | 1,414 | 1,402 | 1,409 | 33,000 |
| 2022/02/16 | 1,410 | 1,417 | 1,395 | 1,403 | 99,400 |
| 2022/02/15 | 1,415 | 1,420 | 1,383 | 1,386 | 71,900 |
| 2022/02/14 | 1,410 | 1,414 | 1,401 | 1,412 | 41,500 |
| 2022/02/10 | 1,418 | 1,423 | 1,414 | 1,421 | 45,600 |
| 2022/02/09 | 1,420 | 1,425 | 1,413 | 1,414 | 72,700 |
| 2022/02/08 | 1,410 | 1,422 | 1,408 | 1,419 | 34,900 |
| 2022/02/07 | 1,393 | 1,417 | 1,393 | 1,408 | 54,500 |
| 2022/02/04 | 1,394 | 1,403 | 1,387 | 1,400 | 43,600 |
| 2022/02/03 | 1,392 | 1,400 | 1,384 | 1,395 | 51,000 |
| 2022/02/02 | 1,365 | 1,393 | 1,365 | 1,389 | 103,200 |
| 2022/02/01 | 1,373 | 1,380 | 1,354 | 1,368 | 121,600 |
| 2022/01/31 | 1,360 | 1,360 | 1,329 | 1,356 | 108,500 |
| 2022/01/28 | 1,372 | 1,372 | 1,356 | 1,366 | 39,300 |
| 2022/01/27 | 1,370 | 1,381 | 1,339 | 1,346 | 87,300 |
| 2022/01/26 | 1,364 | 1,375 | 1,361 | 1,366 | 63,300 |
| 2022/01/25 | 1,363 | 1,366 | 1,353 | 1,366 | 55,500 |
| 2022/01/24 | 1,351 | 1,381 | 1,351 | 1,373 | 35,200 |
| 2022/01/21 | 1,353 | 1,368 | 1,345 | 1,366 | 63,400 |
| 2022/01/20 | 1,363 | 1,387 | 1,363 | 1,368 | 45,400 |
| 2022/01/19 | 1,382 | 1,392 | 1,361 | 1,363 | 77,900 |
| 2022/01/18 | 1,420 | 1,423 | 1,399 | 1,399 | 49,900 |
| 2022/01/17 | 1,432 | 1,435 | 1,416 | 1,416 | 39,600 |
| 2022/01/14 | 1,429 | 1,433 | 1,408 | 1,432 | 99,800 |
| 2022/01/13 | 1,431 | 1,438 | 1,422 | 1,433 | 53,900 |
| 2022/01/12 | 1,427 | 1,435 | 1,421 | 1,429 | 62,700 |
| 2022/01/11 | 1,401 | 1,426 | 1,388 | 1,426 | 94,100 |
| 2022/01/07 | 1,392 | 1,399 | 1,390 | 1,394 | 97,400 |
| 2022/01/06 | 1,379 | 1,391 | 1,379 | 1,380 | 63,600 |
| 2022/01/05 | 1,374 | 1,393 | 1,371 | 1,389 | 69,000 |
| 2022/01/04 | 1,369 | 1,375 | 1,365 | 1,374 | 39,400 |