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 |
---|---|---|---|---|---|
2007/12/28 | 1,430 | 1,435 | 1,414 | 1,417 | 19,100 |
2007/12/27 | 1,495 | 1,495 | 1,448 | 1,453 | 35,300 |
2007/12/26 | 1,411 | 1,484 | 1,411 | 1,482 | 52,800 |
2007/12/25 | 1,403 | 1,423 | 1,401 | 1,413 | 45,800 |
2007/12/21 | 1,390 | 1,394 | 1,367 | 1,381 | 79,600 |
2007/12/20 | 1,402 | 1,408 | 1,382 | 1,382 | 58,300 |
2007/12/19 | 1,436 | 1,467 | 1,412 | 1,422 | 51,700 |
2007/12/18 | 1,459 | 1,478 | 1,428 | 1,456 | 70,300 |
2007/12/17 | 1,481 | 1,488 | 1,446 | 1,465 | 60,900 |
2007/12/14 | 1,535 | 1,559 | 1,476 | 1,499 | 166,600 |
2007/12/13 | 1,608 | 1,614 | 1,553 | 1,565 | 77,100 |
2007/12/12 | 1,610 | 1,643 | 1,602 | 1,638 | 25,300 |
2007/12/11 | 1,638 | 1,652 | 1,633 | 1,645 | 44,200 |
2007/12/10 | 1,650 | 1,659 | 1,587 | 1,624 | 53,000 |
2007/12/07 | 1,660 | 1,688 | 1,643 | 1,647 | 49,100 |
2007/12/06 | 1,625 | 1,648 | 1,621 | 1,647 | 46,200 |
2007/12/05 | 1,543 | 1,599 | 1,523 | 1,599 | 59,100 |
2007/12/04 | 1,531 | 1,554 | 1,522 | 1,522 | 29,100 |
2007/12/03 | 1,559 | 1,571 | 1,539 | 1,557 | 38,600 |
2007/11/30 | 1,540 | 1,554 | 1,530 | 1,550 | 43,000 |
2007/11/29 | 1,510 | 1,547 | 1,510 | 1,537 | 56,300 |
2007/11/28 | 1,482 | 1,498 | 1,480 | 1,494 | 30,900 |
2007/11/27 | 1,444 | 1,498 | 1,419 | 1,477 | 34,800 |
2007/11/26 | 1,420 | 1,464 | 1,410 | 1,464 | 47,400 |
2007/11/22 | 1,420 | 1,435 | 1,410 | 1,429 | 53,300 |
2007/11/21 | 1,451 | 1,462 | 1,422 | 1,440 | 28,000 |
2007/11/20 | 1,393 | 1,450 | 1,362 | 1,450 | 32,700 |
2007/11/19 | 1,456 | 1,475 | 1,400 | 1,427 | 38,800 |
2007/11/16 | 1,450 | 1,467 | 1,430 | 1,457 | 42,700 |
2007/11/15 | 1,478 | 1,496 | 1,468 | 1,482 | 34,700 |
2007/11/14 | 1,410 | 1,458 | 1,410 | 1,453 | 21,500 |
2007/11/13 | 1,403 | 1,434 | 1,391 | 1,394 | 47,600 |
2007/11/12 | 1,409 | 1,418 | 1,391 | 1,403 | 54,700 |
2007/11/09 | 1,422 | 1,459 | 1,411 | 1,429 | 59,900 |
2007/11/08 | 1,400 | 1,410 | 1,368 | 1,392 | 46,500 |
2007/11/07 | 1,465 | 1,480 | 1,439 | 1,450 | 39,800 |
2007/11/06 | 1,424 | 1,481 | 1,417 | 1,445 | 36,200 |
2007/11/05 | 1,472 | 1,473 | 1,422 | 1,432 | 63,900 |
2007/11/02 | 1,454 | 1,487 | 1,454 | 1,473 | 32,200 |
2007/11/01 | 1,515 | 1,531 | 1,480 | 1,504 | 59,800 |
2007/10/31 | 1,477 | 1,510 | 1,460 | 1,510 | 64,700 |
2007/10/30 | 1,391 | 1,488 | 1,388 | 1,465 | 81,200 |
2007/10/29 | 1,375 | 1,426 | 1,362 | 1,411 | 34,900 |
2007/10/26 | 1,312 | 1,360 | 1,303 | 1,360 | 61,000 |
2007/10/25 | 1,358 | 1,380 | 1,338 | 1,348 | 48,100 |
2007/10/24 | 1,352 | 1,386 | 1,343 | 1,358 | 49,100 |
2007/10/23 | 1,352 | 1,390 | 1,325 | 1,352 | 47,400 |
2007/10/22 | 1,342 | 1,377 | 1,321 | 1,362 | 89,000 |
2007/10/19 | 1,411 | 1,422 | 1,390 | 1,402 | 50,100 |
2007/10/18 | 1,410 | 1,450 | 1,410 | 1,445 | 55,600 |
2007/10/17 | 1,410 | 1,426 | 1,381 | 1,409 | 92,900 |
2007/10/16 | 1,425 | 1,438 | 1,396 | 1,430 | 122,000 |
2007/10/15 | 1,455 | 1,455 | 1,412 | 1,422 | 48,400 |
2007/10/12 | 1,449 | 1,453 | 1,413 | 1,415 | 44,400 |
2007/10/11 | 1,426 | 1,455 | 1,390 | 1,448 | 59,900 |
2007/10/10 | 1,455 | 1,460 | 1,415 | 1,426 | 51,600 |
2007/10/09 | 1,426 | 1,469 | 1,417 | 1,434 | 72,100 |
2007/10/05 | 1,420 | 1,420 | 1,387 | 1,398 | 136,900 |
2007/10/04 | 1,330 | 1,460 | 1,306 | 1,440 | 180,300 |
2007/10/03 | 1,226 | 1,350 | 1,220 | 1,338 | 281,800 |
2007/10/02 | 1,268 | 1,268 | 1,219 | 1,226 | 193,200 |
2007/10/01 | 1,310 | 1,320 | 1,250 | 1,268 | 85,600 |
2007/09/28 | 1,341 | 1,356 | 1,297 | 1,333 | 46,100 |
2007/09/27 | 1,300 | 1,321 | 1,299 | 1,316 | 126,100 |
2007/09/26 | 1,271 | 1,303 | 1,267 | 1,280 | 77,200 |
2007/09/25 | 1,226 | 1,267 | 1,209 | 1,266 | 51,200 |
2007/09/21 | 1,295 | 1,298 | 1,244 | 1,256 | 62,200 |
2007/09/20 | 1,372 | 1,372 | 1,294 | 1,314 | 36,600 |
2007/09/19 | 1,300 | 1,342 | 1,300 | 1,332 | 62,000 |
2007/09/18 | 1,328 | 1,328 | 1,274 | 1,278 | 50,900 |
2007/09/14 | 1,357 | 1,365 | 1,327 | 1,347 | 78,100 |
2007/09/13 | 1,320 | 1,325 | 1,308 | 1,317 | 42,900 |
2007/09/12 | 1,347 | 1,355 | 1,320 | 1,327 | 36,800 |
2007/09/11 | 1,339 | 1,351 | 1,309 | 1,342 | 61,800 |
2007/09/10 | 1,354 | 1,369 | 1,329 | 1,339 | 46,400 |
2007/09/07 | 1,361 | 1,386 | 1,360 | 1,374 | 44,600 |
2007/09/06 | 1,379 | 1,385 | 1,345 | 1,375 | 50,900 |
2007/09/05 | 1,456 | 1,494 | 1,383 | 1,388 | 77,600 |
2007/09/04 | 1,470 | 1,475 | 1,456 | 1,460 | 36,100 |
2007/09/03 | 1,488 | 1,488 | 1,457 | 1,464 | 38,900 |
2007/08/31 | 1,435 | 1,468 | 1,435 | 1,468 | 56,700 |
2007/08/30 | 1,442 | 1,458 | 1,430 | 1,443 | 102,000 |
2007/08/29 | 1,500 | 1,510 | 1,445 | 1,458 | 117,300 |
2007/08/28 | 1,541 | 1,571 | 1,534 | 1,554 | 19,400 |
2007/08/27 | 1,591 | 1,598 | 1,546 | 1,550 | 42,600 |
2007/08/24 | 1,580 | 1,605 | 1,565 | 1,577 | 43,500 |
2007/08/23 | 1,600 | 1,633 | 1,597 | 1,610 | 48,200 |
2007/08/22 | 1,550 | 1,594 | 1,550 | 1,575 | 24,600 |
2007/08/21 | 1,600 | 1,629 | 1,571 | 1,592 | 56,300 |
2007/08/20 | 1,607 | 1,649 | 1,580 | 1,607 | 56,000 |
2007/08/17 | 1,698 | 1,698 | 1,550 | 1,557 | 67,400 |
2007/08/16 | 1,715 | 1,738 | 1,660 | 1,715 | 42,200 |
2007/08/15 | 1,799 | 1,799 | 1,733 | 1,736 | 42,300 |
2007/08/14 | 1,867 | 1,867 | 1,782 | 1,800 | 41,100 |
2007/08/13 | 1,864 | 1,922 | 1,823 | 1,897 | 45,400 |
2007/08/10 | 1,852 | 1,929 | 1,850 | 1,870 | 65,400 |
2007/08/09 | 1,830 | 1,941 | 1,829 | 1,913 | 132,300 |
2007/08/08 | 1,781 | 1,812 | 1,776 | 1,801 | 46,300 |
2007/08/07 | 1,790 | 1,794 | 1,763 | 1,771 | 32,100 |
2007/08/06 | 1,761 | 1,791 | 1,761 | 1,775 | 37,800 |
2007/08/03 | 1,775 | 1,780 | 1,759 | 1,776 | 21,100 |
2007/08/02 | 1,767 | 1,784 | 1,760 | 1,777 | 36,900 |
2007/08/01 | 1,799 | 1,799 | 1,756 | 1,767 | 48,400 |
2007/07/31 | 1,757 | 1,777 | 1,740 | 1,776 | 32,900 |
2007/07/30 | 1,700 | 1,755 | 1,693 | 1,753 | 39,600 |
2007/07/27 | 1,750 | 1,775 | 1,700 | 1,737 | 50,600 |
2007/07/26 | 1,800 | 1,820 | 1,776 | 1,776 | 43,600 |
2007/07/25 | 1,774 | 1,786 | 1,761 | 1,776 | 23,200 |
2007/07/24 | 1,780 | 1,814 | 1,780 | 1,800 | 34,500 |
2007/07/23 | 1,801 | 1,807 | 1,774 | 1,783 | 34,100 |
2007/07/20 | 1,846 | 1,860 | 1,831 | 1,836 | 35,300 |
2007/07/19 | 1,860 | 1,861 | 1,841 | 1,853 | 34,700 |
2007/07/18 | 1,880 | 1,880 | 1,840 | 1,853 | 40,100 |
2007/07/17 | 1,912 | 1,915 | 1,870 | 1,872 | 55,200 |
2007/07/13 | 1,950 | 1,969 | 1,911 | 1,923 | 40,800 |
2007/07/12 | 1,941 | 1,952 | 1,906 | 1,920 | 47,900 |
2007/07/11 | 1,982 | 1,982 | 1,947 | 1,947 | 46,700 |
2007/07/10 | 1,985 | 1,996 | 1,980 | 1,990 | 34,900 |
2007/07/09 | 2,030 | 2,050 | 1,993 | 1,999 | 59,700 |
2007/07/06 | 2,070 | 2,080 | 2,025 | 2,025 | 43,300 |
2007/07/05 | 2,080 | 2,110 | 2,080 | 2,095 | 12,400 |
2007/07/04 | 2,100 | 2,100 | 2,075 | 2,080 | 8,100 |
2007/07/03 | 2,110 | 2,120 | 2,090 | 2,095 | 25,600 |
2007/07/02 | 2,005 | 2,120 | 2,005 | 2,110 | 70,700 |
2007/06/29 | 2,035 | 2,035 | 1,999 | 2,030 | 28,500 |
2007/06/28 | 1,990 | 2,030 | 1,980 | 2,030 | 45,000 |
2007/06/27 | 2,015 | 2,050 | 1,983 | 2,000 | 57,400 |
2007/06/26 | 2,095 | 2,095 | 2,050 | 2,055 | 37,800 |
2007/06/25 | 2,125 | 2,135 | 2,085 | 2,090 | 32,300 |
2007/06/22 | 2,125 | 2,125 | 2,105 | 2,125 | 18,600 |
2007/06/21 | 2,095 | 2,140 | 2,085 | 2,140 | 24,400 |
2007/06/20 | 2,125 | 2,150 | 2,110 | 2,120 | 25,600 |
2007/06/19 | 2,130 | 2,160 | 2,100 | 2,125 | 25,500 |
2007/06/18 | 2,100 | 2,150 | 2,100 | 2,150 | 32,200 |
2007/06/15 | 2,075 | 2,095 | 2,030 | 2,085 | 74,900 |
2007/06/14 | 2,070 | 2,085 | 2,065 | 2,070 | 34,000 |
2007/06/13 | 2,060 | 2,080 | 2,040 | 2,060 | 50,700 |
2007/06/12 | 2,120 | 2,120 | 2,070 | 2,080 | 47,900 |
2007/06/11 | 2,155 | 2,165 | 2,060 | 2,140 | 70,700 |
2007/06/08 | 2,170 | 2,185 | 2,145 | 2,165 | 66,900 |
2007/06/07 | 2,220 | 2,230 | 2,185 | 2,210 | 37,000 |
2007/06/06 | 2,215 | 2,230 | 2,210 | 2,215 | 33,400 |
2007/06/05 | 2,250 | 2,250 | 2,215 | 2,230 | 28,900 |
2007/06/04 | 2,260 | 2,270 | 2,240 | 2,245 | 25,300 |
2007/06/01 | 2,235 | 2,275 | 2,235 | 2,240 | 30,200 |
2007/05/31 | 2,240 | 2,245 | 2,225 | 2,240 | 31,900 |
2007/05/30 | 2,190 | 2,240 | 2,160 | 2,240 | 56,100 |
2007/05/29 | 2,185 | 2,190 | 2,150 | 2,190 | 40,300 |
2007/05/28 | 2,200 | 2,215 | 2,170 | 2,185 | 73,500 |
2007/05/25 | 2,205 | 2,210 | 2,180 | 2,205 | 115,200 |
2007/05/24 | 2,265 | 2,280 | 2,210 | 2,245 | 44,300 |
2007/05/23 | 2,290 | 2,330 | 2,275 | 2,275 | 46,800 |
2007/05/22 | 2,230 | 2,295 | 2,230 | 2,285 | 55,100 |
2007/05/21 | 2,240 | 2,275 | 2,240 | 2,255 | 27,000 |
2007/05/18 | 2,290 | 2,290 | 2,255 | 2,265 | 40,400 |
2007/05/17 | 2,250 | 2,315 | 2,250 | 2,295 | 55,300 |
2007/05/16 | 2,255 | 2,290 | 2,240 | 2,260 | 44,500 |
2007/05/15 | 2,325 | 2,335 | 2,305 | 2,315 | 54,500 |
2007/05/14 | 2,335 | 2,370 | 2,325 | 2,330 | 49,400 |
2007/05/11 | 2,320 | 2,325 | 2,280 | 2,315 | 56,700 |
2007/05/10 | 2,320 | 2,330 | 2,310 | 2,325 | 51,100 |
2007/05/09 | 2,265 | 2,325 | 2,260 | 2,320 | 59,400 |
2007/05/08 | 2,290 | 2,300 | 2,235 | 2,300 | 104,800 |
2007/05/07 | 2,245 | 2,300 | 2,245 | 2,300 | 65,200 |
2007/05/02 | 2,225 | 2,265 | 2,225 | 2,260 | 32,900 |
2007/05/01 | 2,195 | 2,270 | 2,195 | 2,265 | 64,800 |
2007/04/27 | 2,170 | 2,230 | 2,170 | 2,220 | 79,000 |
2007/04/26 | 2,165 | 2,200 | 2,115 | 2,165 | 122,300 |
2007/04/25 | 2,190 | 2,190 | 2,105 | 2,140 | 68,700 |
2007/04/24 | 2,090 | 2,175 | 2,085 | 2,175 | 71,300 |
2007/04/23 | 2,110 | 2,110 | 2,090 | 2,100 | 56,200 |
2007/04/20 | 2,155 | 2,155 | 2,100 | 2,100 | 46,100 |
2007/04/19 | 2,135 | 2,165 | 2,100 | 2,135 | 52,900 |
2007/04/18 | 2,100 | 2,150 | 2,100 | 2,135 | 31,000 |
2007/04/17 | 2,110 | 2,155 | 2,085 | 2,110 | 57,600 |
2007/04/16 | 2,100 | 2,130 | 2,095 | 2,105 | 38,800 |
2007/04/13 | 2,120 | 2,120 | 2,065 | 2,080 | 66,600 |
2007/04/12 | 2,090 | 2,100 | 2,080 | 2,100 | 37,900 |
2007/04/11 | 2,100 | 2,120 | 2,090 | 2,100 | 52,800 |
2007/04/10 | 2,100 | 2,120 | 2,095 | 2,105 | 71,300 |
2007/04/09 | 2,125 | 2,135 | 2,100 | 2,115 | 36,400 |
2007/04/06 | 2,100 | 2,125 | 2,090 | 2,095 | 98,600 |
2007/04/05 | 2,150 | 2,150 | 2,100 | 2,100 | 55,900 |
2007/04/04 | 2,135 | 2,175 | 2,135 | 2,160 | 81,100 |
2007/04/03 | 2,165 | 2,175 | 2,095 | 2,115 | 117,500 |
2007/04/02 | 2,255 | 2,280 | 2,160 | 2,165 | 102,500 |
2007/03/30 | 2,265 | 2,295 | 2,235 | 2,285 | 34,900 |
2007/03/29 | 2,180 | 2,245 | 2,165 | 2,240 | 74,300 |
2007/03/28 | 2,220 | 2,245 | 2,195 | 2,225 | 51,300 |
2007/03/27 | 2,245 | 2,265 | 2,230 | 2,245 | 91,400 |
2007/03/26 | 2,260 | 2,305 | 2,260 | 2,295 | 58,900 |
2007/03/23 | 2,285 | 2,285 | 2,235 | 2,265 | 56,200 |
2007/03/22 | 2,200 | 2,260 | 2,200 | 2,255 | 56,500 |
2007/03/20 | 2,170 | 2,185 | 2,150 | 2,185 | 56,300 |
2007/03/19 | 2,085 | 2,170 | 2,070 | 2,135 | 71,500 |
2007/03/16 | 2,105 | 2,135 | 2,080 | 2,105 | 67,800 |
2007/03/15 | 2,180 | 2,185 | 2,140 | 2,150 | 85,400 |
2007/03/14 | 2,120 | 2,150 | 2,100 | 2,100 | 109,500 |
2007/03/13 | 2,290 | 2,300 | 2,200 | 2,200 | 100,800 |
2007/03/12 | 2,345 | 2,350 | 2,250 | 2,250 | 118,000 |
2007/03/09 | 2,345 | 2,345 | 2,290 | 2,315 | 132,400 |
2007/03/08 | 2,235 | 2,280 | 2,205 | 2,270 | 76,100 |
2007/03/07 | 2,260 | 2,265 | 2,155 | 2,205 | 133,900 |
2007/03/06 | 1,952 | 2,165 | 1,952 | 2,140 | 180,700 |
2007/03/05 | 2,100 | 2,110 | 1,978 | 1,982 | 233,500 |
2007/03/02 | 2,175 | 2,200 | 2,130 | 2,140 | 183,600 |
2007/03/01 | 2,270 | 2,290 | 2,185 | 2,200 | 161,500 |
2007/02/28 | 2,110 | 2,250 | 2,105 | 2,230 | 153,600 |
2007/02/27 | 2,280 | 2,315 | 2,235 | 2,310 | 200,300 |
2007/02/26 | 2,265 | 2,345 | 2,265 | 2,315 | 184,600 |
2007/02/23 | 2,155 | 2,255 | 2,135 | 2,255 | 161,700 |
2007/02/22 | 2,030 | 2,175 | 2,030 | 2,175 | 194,800 |
2007/02/21 | 2,015 | 2,030 | 2,000 | 2,010 | 69,900 |
2007/02/20 | 1,988 | 2,025 | 1,972 | 2,010 | 68,300 |
2007/02/19 | 1,964 | 2,010 | 1,961 | 1,987 | 69,100 |
2007/02/16 | 1,989 | 1,993 | 1,980 | 1,982 | 57,100 |
2007/02/15 | 2,010 | 2,010 | 1,973 | 1,998 | 77,100 |
2007/02/14 | 2,025 | 2,025 | 1,987 | 1,987 | 131,800 |
2007/02/13 | 1,902 | 1,968 | 1,888 | 1,962 | 91,500 |
2007/02/09 | 1,860 | 1,910 | 1,860 | 1,903 | 56,900 |
2007/02/08 | 1,897 | 1,915 | 1,864 | 1,881 | 62,700 |
2007/02/07 | 1,916 | 1,931 | 1,889 | 1,897 | 78,500 |
2007/02/06 | 1,875 | 1,917 | 1,865 | 1,916 | 86,800 |
2007/02/05 | 1,870 | 1,871 | 1,845 | 1,862 | 64,800 |
2007/02/02 | 1,836 | 1,866 | 1,827 | 1,855 | 69,200 |
2007/02/01 | 1,817 | 1,837 | 1,813 | 1,825 | 97,200 |
2007/01/31 | 1,810 | 1,830 | 1,801 | 1,822 | 118,500 |
2007/01/30 | 1,857 | 1,869 | 1,850 | 1,857 | 84,900 |
2007/01/29 | 1,870 | 1,870 | 1,841 | 1,857 | 135,700 |
2007/01/26 | 1,845 | 1,878 | 1,836 | 1,873 | 161,200 |
2007/01/25 | 1,838 | 1,888 | 1,834 | 1,869 | 344,500 |
2007/01/24 | 1,784 | 1,810 | 1,780 | 1,804 | 110,300 |
2007/01/23 | 1,755 | 1,780 | 1,750 | 1,769 | 172,700 |
2007/01/22 | 1,738 | 1,765 | 1,733 | 1,743 | 125,900 |
2007/01/19 | 1,659 | 1,710 | 1,659 | 1,708 | 68,700 |
2007/01/18 | 1,655 | 1,681 | 1,655 | 1,667 | 63,600 |
2007/01/17 | 1,669 | 1,685 | 1,650 | 1,667 | 96,700 |
2007/01/16 | 1,598 | 1,660 | 1,594 | 1,655 | 208,700 |
2007/01/15 | 1,561 | 1,591 | 1,553 | 1,587 | 105,200 |
2007/01/12 | 1,507 | 1,548 | 1,498 | 1,537 | 74,400 |
2007/01/11 | 1,520 | 1,527 | 1,490 | 1,498 | 59,000 |
2007/01/10 | 1,489 | 1,510 | 1,482 | 1,490 | 61,000 |
2007/01/09 | 1,465 | 1,481 | 1,456 | 1,478 | 38,500 |
2007/01/05 | 1,467 | 1,474 | 1,450 | 1,465 | 40,500 |
2007/01/04 | 1,461 | 1,476 | 1,456 | 1,474 | 34,900 |