アイザワ証券グループ(8708)の株価時系列情報
アイザワ証券グループ(8708)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 |
---|---|---|---|---|---|
2009/12/30 | 179 | 184 | 179 | 180 | 30,000 |
2009/12/29 | 184 | 184 | 180 | 181 | 12,200 |
2009/12/28 | 183 | 184 | 180 | 180 | 28,800 |
2009/12/25 | 185 | 187 | 180 | 180 | 59,700 |
2009/12/24 | 184 | 185 | 180 | 184 | 60,000 |
2009/12/22 | 183 | 183 | 180 | 181 | 33,800 |
2009/12/21 | 181 | 185 | 181 | 181 | 16,200 |
2009/12/18 | 173 | 181 | 173 | 176 | 30,900 |
2009/12/17 | 180 | 185 | 178 | 183 | 22,200 |
2009/12/16 | 175 | 182 | 174 | 180 | 38,200 |
2009/12/15 | 172 | 174 | 171 | 173 | 10,000 |
2009/12/14 | 172 | 173 | 167 | 171 | 27,700 |
2009/12/11 | 166 | 170 | 165 | 170 | 86,300 |
2009/12/10 | 171 | 171 | 167 | 168 | 38,000 |
2009/12/09 | 168 | 174 | 166 | 167 | 25,700 |
2009/12/08 | 176 | 178 | 170 | 172 | 34,000 |
2009/12/07 | 176 | 180 | 173 | 178 | 34,400 |
2009/12/04 | 164 | 172 | 164 | 172 | 42,200 |
2009/12/03 | 165 | 174 | 165 | 174 | 69,900 |
2009/12/02 | 160 | 162 | 154 | 162 | 50,500 |
2009/12/01 | 156 | 159 | 149 | 158 | 67,000 |
2009/11/30 | 153 | 157 | 141 | 141 | 138,700 |
2009/11/27 | 156 | 157 | 151 | 154 | 31,200 |
2009/11/26 | 162 | 166 | 156 | 158 | 56,200 |
2009/11/25 | 174 | 174 | 163 | 164 | 41,600 |
2009/11/24 | 173 | 176 | 165 | 172 | 14,000 |
2009/11/20 | 170 | 173 | 166 | 173 | 19,000 |
2009/11/19 | 168 | 174 | 165 | 174 | 46,400 |
2009/11/18 | 175 | 186 | 170 | 186 | 39,800 |
2009/11/17 | 195 | 195 | 174 | 175 | 23,800 |
2009/11/16 | 200 | 200 | 191 | 193 | 10,200 |
2009/11/13 | 200 | 200 | 194 | 197 | 4,600 |
2009/11/12 | 200 | 204 | 195 | 200 | 6,100 |
2009/11/11 | 206 | 206 | 199 | 204 | 9,800 |
2009/11/10 | 209 | 210 | 203 | 206 | 8,800 |
2009/11/09 | 207 | 210 | 207 | 208 | 4,300 |
2009/11/06 | 212 | 212 | 207 | 207 | 3,800 |
2009/11/05 | 211 | 211 | 204 | 208 | 8,900 |
2009/11/04 | 209 | 210 | 207 | 210 | 6,500 |
2009/11/02 | 207 | 209 | 205 | 209 | 10,300 |
2009/10/30 | 204 | 209 | 201 | 209 | 10,700 |
2009/10/29 | 204 | 206 | 200 | 206 | 5,600 |
2009/10/28 | 205 | 205 | 202 | 204 | 4,700 |
2009/10/27 | 212 | 212 | 205 | 205 | 5,600 |
2009/10/26 | 207 | 208 | 204 | 208 | 5,000 |
2009/10/23 | 201 | 208 | 201 | 208 | 30,600 |
2009/10/22 | 202 | 207 | 202 | 204 | 7,100 |
2009/10/21 | 202 | 207 | 202 | 207 | 1,100 |
2009/10/20 | 206 | 206 | 195 | 205 | 15,100 |
2009/10/19 | 200 | 202 | 195 | 202 | 17,900 |
2009/10/16 | 209 | 209 | 202 | 202 | 2,400 |
2009/10/15 | 203 | 210 | 201 | 209 | 27,500 |
2009/10/14 | 207 | 209 | 196 | 203 | 21,800 |
2009/10/13 | 206 | 207 | 203 | 205 | 7,700 |
2009/10/09 | 199 | 205 | 195 | 202 | 12,300 |
2009/10/08 | 191 | 200 | 191 | 199 | 5,900 |
2009/10/07 | 195 | 201 | 194 | 200 | 10,400 |
2009/10/06 | 192 | 198 | 185 | 196 | 32,400 |
2009/10/05 | 190 | 199 | 187 | 198 | 15,600 |
2009/10/02 | 186 | 200 | 185 | 198 | 19,100 |
2009/10/01 | 198 | 207 | 195 | 198 | 6,100 |
2009/09/30 | 195 | 208 | 195 | 208 | 13,900 |
2009/09/29 | 197 | 200 | 195 | 195 | 27,100 |
2009/09/28 | 207 | 207 | 195 | 199 | 33,000 |
2009/09/25 | 210 | 216 | 200 | 209 | 25,600 |
2009/09/24 | 230 | 230 | 213 | 218 | 29,600 |
2009/09/18 | 221 | 224 | 210 | 220 | 34,300 |
2009/09/17 | 222 | 225 | 220 | 221 | 10,700 |
2009/09/16 | 223 | 225 | 221 | 223 | 21,600 |
2009/09/15 | 225 | 226 | 222 | 226 | 10,700 |
2009/09/14 | 228 | 228 | 218 | 226 | 13,900 |
2009/09/11 | 225 | 227 | 222 | 225 | 22,300 |
2009/09/10 | 228 | 228 | 219 | 225 | 45,700 |
2009/09/09 | 227 | 229 | 220 | 226 | 46,000 |
2009/09/08 | 227 | 230 | 225 | 225 | 23,000 |
2009/09/07 | 229 | 229 | 223 | 227 | 32,200 |
2009/09/04 | 230 | 230 | 225 | 229 | 10,700 |
2009/09/03 | 230 | 230 | 226 | 227 | 12,400 |
2009/09/02 | 228 | 231 | 224 | 231 | 23,300 |
2009/09/01 | 228 | 231 | 226 | 230 | 7,000 |
2009/08/31 | 232 | 234 | 228 | 229 | 14,900 |
2009/08/28 | 230 | 236 | 230 | 234 | 6,900 |
2009/08/27 | 233 | 233 | 227 | 229 | 20,600 |
2009/08/26 | 225 | 230 | 225 | 230 | 32,000 |
2009/08/25 | 229 | 230 | 221 | 222 | 89,100 |
2009/08/24 | 224 | 230 | 222 | 224 | 81,800 |
2009/08/21 | 230 | 230 | 221 | 221 | 59,900 |
2009/08/20 | 227 | 227 | 222 | 227 | 94,100 |
2009/08/19 | 231 | 234 | 226 | 230 | 29,900 |
2009/08/18 | 236 | 236 | 229 | 231 | 32,200 |
2009/08/17 | 243 | 244 | 235 | 237 | 34,800 |
2009/08/14 | 247 | 253 | 243 | 247 | 43,500 |
2009/08/13 | 245 | 249 | 243 | 249 | 16,900 |
2009/08/12 | 244 | 246 | 242 | 245 | 8,200 |
2009/08/11 | 247 | 247 | 244 | 246 | 13,000 |
2009/08/10 | 248 | 250 | 244 | 249 | 34,500 |
2009/08/07 | 246 | 246 | 237 | 243 | 27,700 |
2009/08/06 | 246 | 252 | 246 | 250 | 31,500 |
2009/08/05 | 262 | 262 | 245 | 250 | 49,200 |
2009/08/04 | 266 | 270 | 258 | 258 | 43,800 |
2009/08/03 | 264 | 270 | 255 | 261 | 54,000 |
2009/07/31 | 265 | 265 | 254 | 258 | 63,500 |
2009/07/30 | 245 | 266 | 244 | 266 | 48,000 |
2009/07/29 | 243 | 250 | 241 | 244 | 59,500 |
2009/07/28 | 253 | 253 | 246 | 248 | 26,400 |
2009/07/27 | 249 | 254 | 248 | 249 | 26,700 |
2009/07/24 | 250 | 250 | 239 | 243 | 73,500 |
2009/07/23 | 244 | 247 | 232 | 235 | 18,900 |
2009/07/22 | 243 | 246 | 238 | 244 | 36,300 |
2009/07/21 | 238 | 253 | 237 | 244 | 69,200 |
2009/07/17 | 222 | 230 | 222 | 229 | 17,200 |
2009/07/16 | 223 | 226 | 220 | 221 | 29,500 |
2009/07/15 | 214 | 219 | 213 | 215 | 27,400 |
2009/07/14 | 211 | 217 | 203 | 212 | 70,600 |
2009/07/13 | 216 | 219 | 197 | 206 | 36,900 |
2009/07/10 | 232 | 232 | 221 | 226 | 16,800 |
2009/07/09 | 237 | 242 | 228 | 232 | 32,400 |
2009/07/08 | 247 | 249 | 240 | 243 | 38,000 |
2009/07/07 | 253 | 253 | 245 | 253 | 40,100 |
2009/07/06 | 257 | 257 | 245 | 252 | 72,100 |
2009/07/03 | 250 | 259 | 246 | 255 | 51,100 |
2009/07/02 | 251 | 256 | 250 | 256 | 54,900 |
2009/07/01 | 249 | 251 | 244 | 249 | 140,900 |
2009/06/30 | 255 | 256 | 249 | 253 | 78,100 |
2009/06/29 | 261 | 261 | 252 | 252 | 49,500 |
2009/06/26 | 263 | 265 | 260 | 261 | 121,000 |
2009/06/25 | 259 | 263 | 258 | 260 | 86,300 |
2009/06/24 | 263 | 263 | 257 | 260 | 81,100 |
2009/06/23 | 264 | 273 | 255 | 268 | 41,600 |
2009/06/22 | 263 | 277 | 255 | 277 | 146,400 |
2009/06/19 | 271 | 272 | 261 | 268 | 30,600 |
2009/06/18 | 285 | 285 | 259 | 262 | 134,100 |
2009/06/17 | 280 | 294 | 277 | 283 | 175,800 |
2009/06/16 | 305 | 306 | 287 | 290 | 71,300 |
2009/06/15 | 311 | 316 | 305 | 310 | 81,200 |
2009/06/12 | 314 | 320 | 309 | 311 | 133,900 |
2009/06/11 | 315 | 319 | 308 | 313 | 134,000 |
2009/06/10 | 285 | 325 | 282 | 320 | 218,100 |
2009/06/09 | 269 | 283 | 266 | 280 | 113,600 |
2009/06/08 | 246 | 270 | 246 | 264 | 93,800 |
2009/06/05 | 241 | 248 | 238 | 241 | 77,000 |
2009/06/04 | 223 | 240 | 223 | 231 | 49,000 |
2009/06/03 | 219 | 232 | 219 | 232 | 41,600 |
2009/06/02 | 231 | 237 | 228 | 229 | 23,300 |
2009/06/01 | 220 | 230 | 220 | 228 | 56,500 |
2009/05/29 | 224 | 224 | 218 | 222 | 19,700 |
2009/05/28 | 226 | 226 | 220 | 220 | 20,200 |
2009/05/27 | 224 | 230 | 221 | 225 | 53,400 |
2009/05/26 | 221 | 222 | 211 | 220 | 44,600 |
2009/05/25 | 221 | 221 | 215 | 221 | 38,800 |
2009/05/22 | 218 | 221 | 216 | 221 | 13,200 |
2009/05/21 | 217 | 218 | 214 | 217 | 29,300 |
2009/05/20 | 219 | 224 | 217 | 219 | 34,700 |
2009/05/19 | 222 | 225 | 221 | 221 | 5,000 |
2009/05/18 | 223 | 223 | 216 | 218 | 13,800 |
2009/05/15 | 218 | 226 | 218 | 226 | 8,300 |
2009/05/14 | 224 | 224 | 215 | 216 | 17,200 |
2009/05/13 | 226 | 230 | 225 | 226 | 30,500 |
2009/05/12 | 233 | 234 | 225 | 225 | 35,500 |
2009/05/11 | 225 | 228 | 222 | 225 | 41,700 |
2009/05/08 | 218 | 224 | 211 | 215 | 40,300 |
2009/05/07 | 214 | 220 | 213 | 214 | 21,500 |
2009/05/01 | 218 | 218 | 205 | 206 | 18,200 |
2009/04/30 | 213 | 218 | 213 | 218 | 16,000 |
2009/04/28 | 230 | 230 | 218 | 218 | 25,300 |
2009/04/27 | 230 | 235 | 225 | 230 | 15,400 |
2009/04/24 | 225 | 236 | 223 | 234 | 38,000 |
2009/04/23 | 219 | 222 | 219 | 222 | 38,300 |
2009/04/22 | 218 | 222 | 218 | 219 | 25,700 |
2009/04/21 | 215 | 217 | 213 | 215 | 56,600 |
2009/04/20 | 214 | 220 | 214 | 219 | 28,600 |
2009/04/17 | 208 | 218 | 208 | 216 | 44,100 |
2009/04/16 | 200 | 212 | 198 | 209 | 59,900 |
2009/04/15 | 188 | 196 | 188 | 195 | 31,100 |
2009/04/14 | 189 | 194 | 186 | 191 | 52,100 |
2009/04/13 | 179 | 186 | 179 | 185 | 62,800 |
2009/04/10 | 186 | 186 | 179 | 179 | 87,600 |
2009/04/09 | 177 | 180 | 177 | 179 | 56,800 |
2009/04/08 | 180 | 185 | 177 | 177 | 30,500 |
2009/04/07 | 185 | 185 | 182 | 182 | 56,600 |
2009/04/06 | 182 | 190 | 182 | 183 | 66,600 |
2009/04/03 | 173 | 186 | 173 | 182 | 77,800 |
2009/04/02 | 161 | 173 | 159 | 168 | 66,900 |
2009/04/01 | 158 | 163 | 158 | 161 | 10,500 |
2009/03/31 | 157 | 158 | 155 | 157 | 6,200 |
2009/03/30 | 166 | 166 | 151 | 158 | 21,500 |
2009/03/27 | 166 | 173 | 164 | 167 | 42,400 |
2009/03/26 | 160 | 170 | 149 | 163 | 32,400 |
2009/03/25 | 167 | 167 | 150 | 160 | 37,800 |
2009/03/24 | 145 | 169 | 145 | 159 | 181,400 |
2009/03/23 | 140 | 142 | 139 | 140 | 68,800 |
2009/03/19 | 137 | 142 | 134 | 142 | 20,100 |
2009/03/18 | 140 | 147 | 137 | 137 | 54,100 |
2009/03/17 | 138 | 139 | 132 | 137 | 26,800 |
2009/03/16 | 128 | 138 | 127 | 138 | 15,400 |
2009/03/13 | 121 | 127 | 121 | 125 | 33,400 |
2009/03/12 | 123 | 123 | 119 | 120 | 26,300 |
2009/03/11 | 124 | 124 | 124 | 124 | 16,600 |
2009/03/10 | 121 | 122 | 120 | 122 | 41,900 |
2009/03/09 | 122 | 122 | 120 | 121 | 22,300 |
2009/03/06 | 124 | 124 | 121 | 124 | 19,200 |
2009/03/05 | 126 | 126 | 123 | 126 | 63,300 |
2009/03/04 | 121 | 126 | 121 | 126 | 12,500 |
2009/03/03 | 120 | 121 | 119 | 120 | 20,700 |
2009/03/02 | 123 | 129 | 120 | 120 | 31,900 |
2009/02/27 | 126 | 127 | 121 | 121 | 18,800 |
2009/02/26 | 126 | 127 | 125 | 127 | 5,000 |
2009/02/25 | 142 | 142 | 127 | 127 | 24,700 |
2009/02/24 | 124 | 129 | 124 | 129 | 13,900 |
2009/02/23 | 125 | 125 | 119 | 125 | 18,000 |
2009/02/20 | 125 | 128 | 120 | 123 | 33,000 |
2009/02/19 | 127 | 127 | 124 | 124 | 14,900 |
2009/02/18 | 122 | 129 | 122 | 127 | 15,000 |
2009/02/17 | 132 | 132 | 128 | 129 | 19,400 |
2009/02/16 | 133 | 134 | 129 | 129 | 19,400 |
2009/02/13 | 139 | 139 | 131 | 135 | 28,300 |
2009/02/12 | 134 | 142 | 131 | 134 | 13,700 |
2009/02/10 | 142 | 147 | 136 | 138 | 48,800 |
2009/02/09 | 150 | 150 | 142 | 142 | 17,000 |
2009/02/06 | 145 | 153 | 142 | 147 | 10,500 |
2009/02/05 | 146 | 149 | 145 | 145 | 18,900 |
2009/02/04 | 148 | 148 | 145 | 146 | 2,800 |
2009/02/03 | 148 | 151 | 145 | 149 | 11,800 |
2009/02/02 | 150 | 150 | 145 | 146 | 21,900 |
2009/01/30 | 153 | 153 | 148 | 151 | 1,600 |
2009/01/29 | 151 | 156 | 151 | 153 | 5,100 |
2009/01/28 | 158 | 158 | 150 | 152 | 4,500 |
2009/01/27 | 151 | 157 | 151 | 157 | 10,500 |
2009/01/26 | 147 | 154 | 146 | 150 | 14,800 |
2009/01/23 | 156 | 156 | 147 | 149 | 23,600 |
2009/01/22 | 153 | 155 | 147 | 155 | 27,800 |
2009/01/21 | 154 | 161 | 150 | 150 | 23,700 |
2009/01/20 | 174 | 174 | 157 | 162 | 31,300 |
2009/01/19 | 165 | 170 | 165 | 170 | 5,600 |
2009/01/16 | 165 | 170 | 165 | 170 | 8,100 |
2009/01/15 | 166 | 168 | 164 | 165 | 14,200 |
2009/01/14 | 168 | 174 | 167 | 174 | 16,500 |
2009/01/13 | 179 | 179 | 168 | 174 | 29,500 |
2009/01/09 | 188 | 190 | 179 | 181 | 137,900 |
2009/01/08 | 185 | 193 | 179 | 188 | 109,500 |
2009/01/07 | 182 | 189 | 178 | 188 | 109,900 |
2009/01/06 | 162 | 188 | 161 | 182 | 201,800 |
2009/01/05 | 156 | 164 | 155 | 161 | 46,400 |