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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,825 | 1,848 | 1,825 | 1,838 | 46,600 |
| 2023/12/28 | 1,810 | 1,828 | 1,794 | 1,825 | 62,900 |
| 2023/12/27 | 1,797 | 1,833 | 1,797 | 1,830 | 119,700 |
| 2023/12/26 | 1,788 | 1,800 | 1,780 | 1,799 | 42,400 |
| 2023/12/25 | 1,781 | 1,794 | 1,776 | 1,788 | 59,200 |
| 2023/12/22 | 1,746 | 1,775 | 1,746 | 1,775 | 47,600 |
| 2023/12/21 | 1,751 | 1,761 | 1,742 | 1,746 | 41,400 |
| 2023/12/20 | 1,759 | 1,777 | 1,743 | 1,769 | 65,800 |
| 2023/12/19 | 1,742 | 1,748 | 1,727 | 1,747 | 52,900 |
| 2023/12/18 | 1,722 | 1,741 | 1,698 | 1,734 | 96,000 |
| 2023/12/15 | 1,743 | 1,761 | 1,726 | 1,734 | 49,400 |
| 2023/12/14 | 1,755 | 1,769 | 1,742 | 1,743 | 43,700 |
| 2023/12/13 | 1,766 | 1,783 | 1,758 | 1,770 | 54,700 |
| 2023/12/12 | 1,753 | 1,775 | 1,743 | 1,766 | 73,400 |
| 2023/12/11 | 1,732 | 1,751 | 1,732 | 1,751 | 47,700 |
| 2023/12/08 | 1,759 | 1,765 | 1,717 | 1,724 | 84,200 |
| 2023/12/07 | 1,757 | 1,764 | 1,751 | 1,761 | 56,500 |
| 2023/12/06 | 1,748 | 1,783 | 1,740 | 1,778 | 38,700 |
| 2023/12/05 | 1,759 | 1,773 | 1,746 | 1,746 | 38,000 |
| 2023/12/04 | 1,770 | 1,781 | 1,756 | 1,773 | 37,600 |
| 2023/12/01 | 1,761 | 1,777 | 1,761 | 1,769 | 36,800 |
| 2023/11/30 | 1,743 | 1,763 | 1,732 | 1,760 | 67,800 |
| 2023/11/29 | 1,745 | 1,750 | 1,731 | 1,741 | 74,500 |
| 2023/11/28 | 1,770 | 1,770 | 1,748 | 1,751 | 34,300 |
| 2023/11/27 | 1,770 | 1,775 | 1,755 | 1,762 | 28,700 |
| 2023/11/24 | 1,761 | 1,772 | 1,748 | 1,760 | 41,800 |
| 2023/11/22 | 1,758 | 1,780 | 1,753 | 1,753 | 79,400 |
| 2023/11/21 | 1,757 | 1,770 | 1,747 | 1,763 | 49,600 |
| 2023/11/20 | 1,766 | 1,782 | 1,748 | 1,750 | 47,600 |
| 2023/11/17 | 1,728 | 1,767 | 1,728 | 1,766 | 35,600 |
| 2023/11/16 | 1,750 | 1,755 | 1,726 | 1,737 | 43,400 |
| 2023/11/15 | 1,755 | 1,764 | 1,744 | 1,754 | 31,600 |
| 2023/11/14 | 1,762 | 1,762 | 1,742 | 1,752 | 25,600 |
| 2023/11/13 | 1,754 | 1,769 | 1,747 | 1,752 | 26,300 |
| 2023/11/10 | 1,735 | 1,764 | 1,730 | 1,762 | 40,600 |
| 2023/11/09 | 1,713 | 1,756 | 1,713 | 1,751 | 62,700 |
| 2023/11/08 | 1,767 | 1,767 | 1,707 | 1,712 | 61,200 |
| 2023/11/07 | 1,763 | 1,783 | 1,746 | 1,748 | 40,200 |
| 2023/11/06 | 1,804 | 1,804 | 1,764 | 1,772 | 57,800 |
| 2023/11/02 | 1,810 | 1,816 | 1,778 | 1,783 | 59,200 |
| 2023/11/01 | 1,800 | 1,818 | 1,779 | 1,803 | 83,900 |
| 2023/10/31 | 1,726 | 1,794 | 1,722 | 1,789 | 106,000 |
| 2023/10/30 | 1,755 | 1,775 | 1,733 | 1,744 | 107,300 |
| 2023/10/27 | 1,723 | 1,765 | 1,710 | 1,763 | 103,900 |
| 2023/10/26 | 1,700 | 1,722 | 1,680 | 1,698 | 106,800 |
| 2023/10/25 | 1,692 | 1,728 | 1,690 | 1,709 | 62,100 |
| 2023/10/24 | 1,700 | 1,701 | 1,646 | 1,679 | 124,400 |
| 2023/10/23 | 1,665 | 1,727 | 1,661 | 1,709 | 145,900 |
| 2023/10/20 | 1,729 | 1,746 | 1,723 | 1,733 | 77,800 |
| 2023/10/19 | 1,740 | 1,752 | 1,729 | 1,738 | 56,200 |
| 2023/10/18 | 1,733 | 1,762 | 1,732 | 1,760 | 77,800 |
| 2023/10/17 | 1,723 | 1,743 | 1,700 | 1,720 | 94,700 |
| 2023/10/16 | 1,697 | 1,717 | 1,688 | 1,703 | 95,900 |
| 2023/10/13 | 1,710 | 1,737 | 1,702 | 1,707 | 62,900 |
| 2023/10/12 | 1,759 | 1,759 | 1,727 | 1,730 | 43,600 |
| 2023/10/11 | 1,761 | 1,763 | 1,740 | 1,750 | 51,600 |
| 2023/10/10 | 1,770 | 1,775 | 1,732 | 1,759 | 65,500 |
| 2023/10/06 | 1,714 | 1,755 | 1,688 | 1,730 | 68,400 |
| 2023/10/05 | 1,675 | 1,708 | 1,670 | 1,697 | 67,500 |
| 2023/10/04 | 1,677 | 1,703 | 1,653 | 1,653 | 88,300 |
| 2023/10/03 | 1,723 | 1,744 | 1,702 | 1,717 | 84,800 |
| 2023/10/02 | 1,748 | 1,779 | 1,683 | 1,731 | 193,700 |
| 2023/09/29 | 1,812 | 1,812 | 1,741 | 1,747 | 136,100 |
| 2023/09/28 | 1,799 | 1,832 | 1,784 | 1,826 | 128,900 |
| 2023/09/27 | 1,815 | 1,835 | 1,765 | 1,835 | 199,800 |
| 2023/09/26 | 1,800 | 1,851 | 1,791 | 1,832 | 194,300 |
| 2023/09/25 | 1,913 | 1,913 | 1,806 | 1,806 | 211,600 |
| 2023/09/22 | 1,879 | 1,907 | 1,855 | 1,898 | 69,700 |
| 2023/09/21 | 1,884 | 1,912 | 1,880 | 1,892 | 67,000 |
| 2023/09/20 | 1,881 | 1,916 | 1,876 | 1,884 | 141,200 |
| 2023/09/19 | 1,827 | 1,867 | 1,825 | 1,865 | 99,400 |
| 2023/09/15 | 1,826 | 1,838 | 1,811 | 1,813 | 81,400 |
| 2023/09/14 | 1,803 | 1,830 | 1,803 | 1,826 | 58,600 |
| 2023/09/13 | 1,805 | 1,813 | 1,790 | 1,802 | 40,100 |
| 2023/09/12 | 1,808 | 1,821 | 1,788 | 1,805 | 60,600 |
| 2023/09/11 | 1,766 | 1,799 | 1,766 | 1,799 | 84,700 |
| 2023/09/08 | 1,773 | 1,783 | 1,763 | 1,768 | 65,900 |
| 2023/09/07 | 1,773 | 1,780 | 1,760 | 1,771 | 59,900 |
| 2023/09/06 | 1,751 | 1,781 | 1,751 | 1,773 | 71,800 |
| 2023/09/05 | 1,760 | 1,760 | 1,731 | 1,747 | 57,700 |
| 2023/09/04 | 1,739 | 1,757 | 1,738 | 1,753 | 51,200 |
| 2023/09/01 | 1,717 | 1,751 | 1,717 | 1,745 | 70,400 |
| 2023/08/31 | 1,751 | 1,752 | 1,732 | 1,733 | 60,600 |
| 2023/08/30 | 1,742 | 1,764 | 1,737 | 1,751 | 75,400 |
| 2023/08/29 | 1,740 | 1,749 | 1,727 | 1,736 | 44,000 |
| 2023/08/28 | 1,743 | 1,748 | 1,715 | 1,731 | 60,000 |
| 2023/08/25 | 1,712 | 1,727 | 1,699 | 1,726 | 64,800 |
| 2023/08/24 | 1,686 | 1,718 | 1,686 | 1,718 | 65,900 |
| 2023/08/23 | 1,700 | 1,704 | 1,685 | 1,685 | 39,900 |
| 2023/08/22 | 1,684 | 1,705 | 1,677 | 1,704 | 128,800 |
| 2023/08/21 | 1,652 | 1,676 | 1,651 | 1,671 | 71,900 |
| 2023/08/18 | 1,646 | 1,660 | 1,641 | 1,652 | 54,600 |
| 2023/08/17 | 1,636 | 1,661 | 1,631 | 1,659 | 83,600 |
| 2023/08/16 | 1,638 | 1,647 | 1,631 | 1,638 | 78,100 |
| 2023/08/15 | 1,656 | 1,665 | 1,646 | 1,655 | 70,600 |
| 2023/08/14 | 1,680 | 1,681 | 1,658 | 1,658 | 90,500 |
| 2023/08/10 | 1,619 | 1,658 | 1,619 | 1,656 | 134,000 |
| 2023/08/09 | 1,617 | 1,618 | 1,599 | 1,617 | 64,600 |
| 2023/08/08 | 1,615 | 1,618 | 1,606 | 1,617 | 54,600 |
| 2023/08/07 | 1,578 | 1,611 | 1,575 | 1,602 | 61,300 |
| 2023/08/04 | 1,569 | 1,590 | 1,566 | 1,590 | 41,300 |
| 2023/08/03 | 1,581 | 1,586 | 1,566 | 1,575 | 70,200 |
| 2023/08/02 | 1,610 | 1,610 | 1,586 | 1,590 | 83,100 |
| 2023/08/01 | 1,634 | 1,634 | 1,615 | 1,615 | 63,700 |
| 2023/07/31 | 1,619 | 1,644 | 1,614 | 1,634 | 94,300 |
| 2023/07/28 | 1,594 | 1,613 | 1,590 | 1,612 | 80,500 |
| 2023/07/27 | 1,601 | 1,620 | 1,594 | 1,615 | 71,700 |
| 2023/07/26 | 1,621 | 1,623 | 1,593 | 1,614 | 92,900 |
| 2023/07/25 | 1,555 | 1,617 | 1,552 | 1,616 | 341,700 |
| 2023/07/24 | 1,597 | 1,605 | 1,509 | 1,545 | 404,200 |
| 2023/07/21 | 1,591 | 1,595 | 1,571 | 1,584 | 200,100 |
| 2023/07/20 | 1,586 | 1,598 | 1,572 | 1,591 | 100,600 |
| 2023/07/19 | 1,552 | 1,585 | 1,536 | 1,579 | 161,100 |
| 2023/07/18 | 1,497 | 1,557 | 1,493 | 1,547 | 206,700 |
| 2023/07/14 | 1,492 | 1,495 | 1,470 | 1,480 | 57,300 |
| 2023/07/13 | 1,482 | 1,483 | 1,469 | 1,481 | 50,600 |
| 2023/07/12 | 1,485 | 1,487 | 1,474 | 1,480 | 57,700 |
| 2023/07/11 | 1,478 | 1,487 | 1,468 | 1,474 | 91,000 |
| 2023/07/10 | 1,462 | 1,493 | 1,462 | 1,472 | 161,000 |
| 2023/07/07 | 1,454 | 1,475 | 1,443 | 1,464 | 87,600 |
| 2023/07/06 | 1,456 | 1,474 | 1,456 | 1,465 | 52,700 |
| 2023/07/05 | 1,452 | 1,468 | 1,449 | 1,465 | 47,000 |
| 2023/07/04 | 1,454 | 1,464 | 1,451 | 1,460 | 60,100 |
| 2023/07/03 | 1,442 | 1,458 | 1,441 | 1,452 | 67,600 |
| 2023/06/30 | 1,437 | 1,440 | 1,422 | 1,435 | 56,900 |
| 2023/06/29 | 1,445 | 1,449 | 1,429 | 1,437 | 48,700 |
| 2023/06/28 | 1,424 | 1,444 | 1,421 | 1,444 | 58,800 |
| 2023/06/27 | 1,417 | 1,417 | 1,401 | 1,412 | 48,000 |
| 2023/06/26 | 1,408 | 1,421 | 1,405 | 1,417 | 32,300 |
| 2023/06/23 | 1,441 | 1,447 | 1,411 | 1,420 | 50,100 |
| 2023/06/22 | 1,454 | 1,465 | 1,428 | 1,440 | 76,500 |
| 2023/06/21 | 1,451 | 1,465 | 1,439 | 1,452 | 81,700 |
| 2023/06/20 | 1,466 | 1,467 | 1,451 | 1,454 | 55,600 |
| 2023/06/19 | 1,471 | 1,491 | 1,463 | 1,478 | 125,700 |
| 2023/06/16 | 1,466 | 1,470 | 1,453 | 1,465 | 121,600 |
| 2023/06/15 | 1,396 | 1,466 | 1,390 | 1,465 | 280,600 |
| 2023/06/14 | 1,398 | 1,399 | 1,391 | 1,394 | 44,100 |
| 2023/06/13 | 1,385 | 1,397 | 1,375 | 1,392 | 98,600 |
| 2023/06/12 | 1,381 | 1,388 | 1,380 | 1,387 | 54,100 |
| 2023/06/09 | 1,367 | 1,378 | 1,362 | 1,378 | 75,200 |
| 2023/06/08 | 1,361 | 1,369 | 1,357 | 1,358 | 48,700 |
| 2023/06/07 | 1,370 | 1,381 | 1,361 | 1,361 | 83,100 |
| 2023/06/06 | 1,351 | 1,368 | 1,349 | 1,366 | 46,900 |
| 2023/06/05 | 1,352 | 1,361 | 1,351 | 1,359 | 123,300 |
| 2023/06/02 | 1,333 | 1,343 | 1,331 | 1,340 | 36,200 |
| 2023/06/01 | 1,320 | 1,332 | 1,318 | 1,326 | 31,100 |
| 2023/05/31 | 1,327 | 1,333 | 1,320 | 1,324 | 47,400 |
| 2023/05/30 | 1,343 | 1,347 | 1,330 | 1,334 | 31,800 |
| 2023/05/29 | 1,345 | 1,348 | 1,340 | 1,344 | 23,300 |
| 2023/05/26 | 1,347 | 1,349 | 1,334 | 1,334 | 29,900 |
| 2023/05/25 | 1,345 | 1,350 | 1,341 | 1,347 | 43,700 |
| 2023/05/24 | 1,341 | 1,356 | 1,341 | 1,348 | 35,200 |
| 2023/05/23 | 1,348 | 1,356 | 1,340 | 1,353 | 101,400 |
| 2023/05/22 | 1,336 | 1,348 | 1,336 | 1,347 | 33,500 |
| 2023/05/19 | 1,345 | 1,346 | 1,337 | 1,341 | 23,900 |
| 2023/05/18 | 1,354 | 1,355 | 1,340 | 1,342 | 68,600 |
| 2023/05/17 | 1,326 | 1,340 | 1,322 | 1,340 | 42,300 |
| 2023/05/16 | 1,329 | 1,330 | 1,324 | 1,326 | 25,400 |
| 2023/05/15 | 1,326 | 1,329 | 1,322 | 1,329 | 31,200 |
| 2023/05/12 | 1,330 | 1,330 | 1,315 | 1,315 | 47,100 |
| 2023/05/11 | 1,330 | 1,331 | 1,326 | 1,331 | 31,400 |
| 2023/05/10 | 1,335 | 1,338 | 1,330 | 1,332 | 26,300 |
| 2023/05/09 | 1,330 | 1,336 | 1,324 | 1,334 | 43,800 |
| 2023/05/08 | 1,312 | 1,327 | 1,312 | 1,324 | 30,300 |
| 2023/05/02 | 1,328 | 1,329 | 1,308 | 1,316 | 35,800 |
| 2023/05/01 | 1,338 | 1,342 | 1,325 | 1,328 | 71,600 |
| 2023/04/28 | 1,323 | 1,325 | 1,313 | 1,324 | 70,400 |
| 2023/04/27 | 1,312 | 1,313 | 1,299 | 1,308 | 89,100 |
| 2023/04/26 | 1,329 | 1,329 | 1,310 | 1,315 | 99,800 |
| 2023/04/25 | 1,344 | 1,349 | 1,332 | 1,336 | 93,000 |
| 2023/04/24 | 1,367 | 1,373 | 1,341 | 1,347 | 124,000 |
| 2023/04/21 | 1,376 | 1,388 | 1,371 | 1,381 | 73,500 |
| 2023/04/20 | 1,370 | 1,381 | 1,370 | 1,380 | 87,000 |
| 2023/04/19 | 1,372 | 1,372 | 1,366 | 1,371 | 34,400 |
| 2023/04/18 | 1,368 | 1,372 | 1,361 | 1,370 | 33,400 |
| 2023/04/17 | 1,355 | 1,364 | 1,344 | 1,361 | 37,200 |
| 2023/04/14 | 1,350 | 1,354 | 1,342 | 1,347 | 35,900 |
| 2023/04/13 | 1,338 | 1,349 | 1,337 | 1,348 | 19,200 |
| 2023/04/12 | 1,350 | 1,350 | 1,343 | 1,345 | 28,500 |
| 2023/04/11 | 1,342 | 1,347 | 1,336 | 1,343 | 34,600 |
| 2023/04/10 | 1,335 | 1,343 | 1,332 | 1,336 | 29,000 |
| 2023/04/07 | 1,329 | 1,340 | 1,329 | 1,334 | 33,300 |
| 2023/04/06 | 1,328 | 1,334 | 1,327 | 1,331 | 39,800 |
| 2023/04/05 | 1,361 | 1,361 | 1,339 | 1,340 | 43,800 |
| 2023/04/04 | 1,358 | 1,371 | 1,353 | 1,368 | 41,800 |
| 2023/04/03 | 1,347 | 1,361 | 1,345 | 1,357 | 74,400 |
| 2023/03/31 | 1,348 | 1,348 | 1,336 | 1,340 | 79,300 |
| 2023/03/30 | 1,320 | 1,338 | 1,317 | 1,337 | 122,000 |
| 2023/03/29 | 1,399 | 1,401 | 1,380 | 1,386 | 223,700 |
| 2023/03/28 | 1,410 | 1,414 | 1,392 | 1,400 | 150,600 |
| 2023/03/27 | 1,385 | 1,407 | 1,375 | 1,404 | 201,600 |
| 2023/03/24 | 1,350 | 1,355 | 1,342 | 1,353 | 38,400 |
| 2023/03/23 | 1,340 | 1,350 | 1,333 | 1,349 | 49,200 |
| 2023/03/22 | 1,340 | 1,351 | 1,336 | 1,349 | 61,500 |
| 2023/03/20 | 1,318 | 1,330 | 1,310 | 1,310 | 47,800 |
| 2023/03/17 | 1,334 | 1,338 | 1,322 | 1,328 | 48,800 |
| 2023/03/16 | 1,329 | 1,329 | 1,316 | 1,326 | 83,700 |
| 2023/03/15 | 1,344 | 1,352 | 1,340 | 1,349 | 40,700 |
| 2023/03/14 | 1,340 | 1,340 | 1,315 | 1,320 | 110,400 |
| 2023/03/13 | 1,364 | 1,364 | 1,347 | 1,356 | 111,900 |
| 2023/03/10 | 1,384 | 1,394 | 1,375 | 1,376 | 115,100 |
| 2023/03/09 | 1,392 | 1,404 | 1,389 | 1,403 | 84,000 |
| 2023/03/08 | 1,387 | 1,395 | 1,384 | 1,387 | 37,900 |
| 2023/03/07 | 1,388 | 1,393 | 1,381 | 1,391 | 63,000 |
| 2023/03/06 | 1,390 | 1,390 | 1,381 | 1,384 | 35,500 |
| 2023/03/03 | 1,379 | 1,393 | 1,377 | 1,383 | 58,600 |
| 2023/03/02 | 1,392 | 1,392 | 1,375 | 1,376 | 78,200 |
| 2023/03/01 | 1,386 | 1,395 | 1,386 | 1,391 | 36,800 |
| 2023/02/28 | 1,385 | 1,397 | 1,385 | 1,392 | 40,800 |
| 2023/02/27 | 1,379 | 1,386 | 1,378 | 1,383 | 31,900 |
| 2023/02/24 | 1,369 | 1,379 | 1,364 | 1,377 | 34,300 |
| 2023/02/22 | 1,369 | 1,369 | 1,357 | 1,361 | 71,400 |
| 2023/02/21 | 1,388 | 1,390 | 1,377 | 1,379 | 37,100 |
| 2023/02/20 | 1,355 | 1,385 | 1,352 | 1,383 | 96,600 |
| 2023/02/17 | 1,345 | 1,351 | 1,343 | 1,346 | 36,600 |
| 2023/02/16 | 1,356 | 1,360 | 1,350 | 1,358 | 40,000 |
| 2023/02/15 | 1,353 | 1,354 | 1,347 | 1,347 | 26,200 |
| 2023/02/14 | 1,346 | 1,353 | 1,346 | 1,353 | 31,400 |
| 2023/02/13 | 1,343 | 1,343 | 1,336 | 1,339 | 22,700 |
| 2023/02/10 | 1,341 | 1,348 | 1,338 | 1,343 | 22,500 |
| 2023/02/09 | 1,335 | 1,345 | 1,335 | 1,341 | 17,600 |
| 2023/02/08 | 1,338 | 1,342 | 1,332 | 1,334 | 25,800 |
| 2023/02/07 | 1,339 | 1,346 | 1,335 | 1,341 | 29,000 |
| 2023/02/06 | 1,324 | 1,336 | 1,320 | 1,336 | 31,600 |
| 2023/02/03 | 1,342 | 1,342 | 1,311 | 1,315 | 90,300 |
| 2023/02/02 | 1,353 | 1,353 | 1,339 | 1,345 | 96,700 |
| 2023/02/01 | 1,330 | 1,341 | 1,324 | 1,329 | 35,400 |
| 2023/01/31 | 1,341 | 1,346 | 1,324 | 1,330 | 71,000 |
| 2023/01/30 | 1,365 | 1,365 | 1,346 | 1,353 | 59,000 |
| 2023/01/27 | 1,370 | 1,373 | 1,366 | 1,366 | 25,700 |
| 2023/01/26 | 1,374 | 1,376 | 1,369 | 1,372 | 23,500 |
| 2023/01/25 | 1,369 | 1,372 | 1,364 | 1,369 | 34,600 |
| 2023/01/24 | 1,353 | 1,373 | 1,350 | 1,371 | 66,200 |
| 2023/01/23 | 1,348 | 1,353 | 1,343 | 1,350 | 43,800 |
| 2023/01/20 | 1,336 | 1,348 | 1,334 | 1,342 | 24,500 |
| 2023/01/19 | 1,343 | 1,346 | 1,334 | 1,336 | 27,400 |
| 2023/01/18 | 1,330 | 1,351 | 1,319 | 1,345 | 95,600 |
| 2023/01/17 | 1,328 | 1,331 | 1,323 | 1,328 | 18,400 |
| 2023/01/16 | 1,319 | 1,336 | 1,319 | 1,319 | 25,300 |
| 2023/01/13 | 1,318 | 1,337 | 1,318 | 1,332 | 64,700 |
| 2023/01/12 | 1,311 | 1,323 | 1,309 | 1,318 | 40,400 |
| 2023/01/11 | 1,299 | 1,308 | 1,297 | 1,308 | 50,500 |
| 2023/01/10 | 1,281 | 1,297 | 1,281 | 1,294 | 61,700 |
| 2023/01/06 | 1,287 | 1,288 | 1,279 | 1,284 | 45,600 |
| 2023/01/05 | 1,291 | 1,296 | 1,285 | 1,287 | 37,600 |
| 2023/01/04 | 1,301 | 1,301 | 1,292 | 1,292 | 36,500 |