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 |
|---|---|---|---|---|---|
| 2008/12/30 | 700 | 726 | 697 | 725 | 23,400 |
| 2008/12/29 | 668 | 700 | 657 | 697 | 23,300 |
| 2008/12/26 | 666 | 680 | 653 | 678 | 17,300 |
| 2008/12/25 | 651 | 667 | 632 | 656 | 7,700 |
| 2008/12/24 | 663 | 663 | 655 | 656 | 9,500 |
| 2008/12/22 | 664 | 689 | 664 | 680 | 14,800 |
| 2008/12/19 | 678 | 691 | 663 | 664 | 26,800 |
| 2008/12/18 | 676 | 695 | 666 | 688 | 23,100 |
| 2008/12/17 | 686 | 686 | 647 | 675 | 26,600 |
| 2008/12/16 | 692 | 692 | 669 | 676 | 12,000 |
| 2008/12/15 | 699 | 705 | 683 | 692 | 41,900 |
| 2008/12/12 | 709 | 709 | 648 | 661 | 62,700 |
| 2008/12/11 | 685 | 709 | 667 | 709 | 44,400 |
| 2008/12/10 | 641 | 692 | 641 | 685 | 39,800 |
| 2008/12/09 | 644 | 658 | 627 | 650 | 30,200 |
| 2008/12/08 | 620 | 640 | 617 | 634 | 33,500 |
| 2008/12/05 | 650 | 655 | 614 | 614 | 65,500 |
| 2008/12/04 | 682 | 687 | 647 | 660 | 32,200 |
| 2008/12/03 | 668 | 688 | 645 | 672 | 28,800 |
| 2008/12/02 | 650 | 676 | 649 | 650 | 40,000 |
| 2008/12/01 | 700 | 704 | 680 | 701 | 46,200 |
| 2008/11/28 | 683 | 720 | 656 | 680 | 95,100 |
| 2008/11/27 | 658 | 690 | 636 | 683 | 38,500 |
| 2008/11/26 | 681 | 685 | 650 | 668 | 42,100 |
| 2008/11/25 | 695 | 704 | 670 | 690 | 54,800 |
| 2008/11/21 | 620 | 668 | 598 | 665 | 68,500 |
| 2008/11/20 | 675 | 675 | 629 | 635 | 62,700 |
| 2008/11/19 | 701 | 720 | 675 | 700 | 29,500 |
| 2008/11/18 | 730 | 735 | 704 | 704 | 47,200 |
| 2008/11/17 | 762 | 763 | 733 | 750 | 54,800 |
| 2008/11/14 | 801 | 815 | 765 | 772 | 30,200 |
| 2008/11/13 | 781 | 795 | 773 | 779 | 26,400 |
| 2008/11/12 | 833 | 845 | 825 | 830 | 21,100 |
| 2008/11/11 | 890 | 912 | 873 | 873 | 28,500 |
| 2008/11/10 | 920 | 947 | 912 | 922 | 29,400 |
| 2008/11/07 | 835 | 910 | 821 | 884 | 25,100 |
| 2008/11/06 | 920 | 920 | 885 | 885 | 36,200 |
| 2008/11/05 | 907 | 976 | 901 | 974 | 47,300 |
| 2008/11/04 | 870 | 888 | 846 | 880 | 40,800 |
| 2008/10/31 | 808 | 878 | 765 | 858 | 51,500 |
| 2008/10/30 | 708 | 798 | 700 | 798 | 45,500 |
| 2008/10/29 | 739 | 745 | 676 | 698 | 73,500 |
| 2008/10/28 | 635 | 672 | 581 | 672 | 70,400 |
| 2008/10/27 | 702 | 710 | 632 | 653 | 118,400 |
| 2008/10/24 | 801 | 801 | 730 | 732 | 42,500 |
| 2008/10/23 | 822 | 835 | 786 | 819 | 50,700 |
| 2008/10/22 | 869 | 890 | 842 | 842 | 28,600 |
| 2008/10/21 | 914 | 921 | 870 | 900 | 32,500 |
| 2008/10/20 | 847 | 906 | 840 | 896 | 39,400 |
| 2008/10/17 | 903 | 910 | 857 | 857 | 26,700 |
| 2008/10/16 | 902 | 913 | 873 | 873 | 55,700 |
| 2008/10/15 | 900 | 972 | 891 | 972 | 85,000 |
| 2008/10/14 | 882 | 882 | 882 | 882 | 5,800 |
| 2008/10/10 | 771 | 814 | 751 | 782 | 32,600 |
| 2008/10/09 | 877 | 910 | 845 | 851 | 64,900 |
| 2008/10/08 | 1,000 | 1,014 | 870 | 877 | 58,800 |
| 2008/10/07 | 1,065 | 1,066 | 1,028 | 1,042 | 47,500 |
| 2008/10/06 | 1,132 | 1,137 | 1,103 | 1,116 | 36,400 |
| 2008/10/03 | 1,154 | 1,171 | 1,154 | 1,163 | 21,000 |
| 2008/10/02 | 1,226 | 1,240 | 1,173 | 1,174 | 11,600 |
| 2008/10/01 | 1,234 | 1,243 | 1,201 | 1,225 | 25,300 |
| 2008/09/30 | 1,114 | 1,205 | 1,114 | 1,201 | 36,200 |
| 2008/09/29 | 1,217 | 1,264 | 1,204 | 1,214 | 33,100 |
| 2008/09/26 | 1,255 | 1,269 | 1,191 | 1,217 | 57,200 |
| 2008/09/25 | 1,272 | 1,283 | 1,251 | 1,268 | 24,400 |
| 2008/09/24 | 1,273 | 1,302 | 1,256 | 1,302 | 36,900 |
| 2008/09/22 | 1,290 | 1,346 | 1,283 | 1,302 | 52,800 |
| 2008/09/19 | 1,219 | 1,290 | 1,207 | 1,290 | 144,400 |
| 2008/09/18 | 1,100 | 1,260 | 1,080 | 1,259 | 73,800 |
| 2008/09/17 | 1,167 | 1,177 | 1,130 | 1,158 | 34,000 |
| 2008/09/16 | 1,060 | 1,159 | 1,060 | 1,141 | 41,100 |
| 2008/09/12 | 1,199 | 1,203 | 1,175 | 1,200 | 38,600 |
| 2008/09/11 | 1,167 | 1,187 | 1,158 | 1,161 | 14,900 |
| 2008/09/10 | 1,150 | 1,210 | 1,135 | 1,203 | 30,000 |
| 2008/09/09 | 1,196 | 1,196 | 1,141 | 1,171 | 8,600 |
| 2008/09/08 | 1,142 | 1,199 | 1,129 | 1,199 | 32,600 |
| 2008/09/05 | 1,090 | 1,120 | 1,037 | 1,102 | 31,200 |
| 2008/09/04 | 1,148 | 1,152 | 1,125 | 1,128 | 13,600 |
| 2008/09/03 | 1,125 | 1,149 | 1,123 | 1,147 | 14,600 |
| 2008/09/02 | 1,161 | 1,172 | 1,124 | 1,125 | 26,000 |
| 2008/09/01 | 1,199 | 1,199 | 1,143 | 1,149 | 22,700 |
| 2008/08/29 | 1,162 | 1,207 | 1,162 | 1,206 | 36,000 |
| 2008/08/28 | 1,151 | 1,161 | 1,141 | 1,161 | 12,400 |
| 2008/08/27 | 1,169 | 1,169 | 1,146 | 1,157 | 8,100 |
| 2008/08/26 | 1,161 | 1,175 | 1,151 | 1,170 | 17,900 |
| 2008/08/25 | 1,168 | 1,204 | 1,162 | 1,197 | 16,200 |
| 2008/08/22 | 1,169 | 1,169 | 1,143 | 1,164 | 17,300 |
| 2008/08/21 | 1,157 | 1,161 | 1,138 | 1,158 | 20,100 |
| 2008/08/20 | 1,170 | 1,170 | 1,128 | 1,152 | 18,000 |
| 2008/08/19 | 1,142 | 1,156 | 1,130 | 1,156 | 25,300 |
| 2008/08/18 | 1,156 | 1,177 | 1,147 | 1,151 | 32,300 |
| 2008/08/15 | 1,180 | 1,180 | 1,161 | 1,174 | 21,500 |
| 2008/08/14 | 1,180 | 1,200 | 1,166 | 1,179 | 12,800 |
| 2008/08/13 | 1,207 | 1,227 | 1,186 | 1,189 | 20,900 |
| 2008/08/12 | 1,238 | 1,258 | 1,227 | 1,227 | 20,800 |
| 2008/08/11 | 1,245 | 1,255 | 1,235 | 1,246 | 22,800 |
| 2008/08/08 | 1,196 | 1,245 | 1,196 | 1,232 | 25,800 |
| 2008/08/07 | 1,245 | 1,245 | 1,205 | 1,224 | 23,300 |
| 2008/08/06 | 1,187 | 1,245 | 1,181 | 1,237 | 49,200 |
| 2008/08/05 | 1,142 | 1,197 | 1,142 | 1,169 | 20,300 |
| 2008/08/04 | 1,153 | 1,183 | 1,143 | 1,143 | 21,900 |
| 2008/08/01 | 1,200 | 1,206 | 1,164 | 1,173 | 18,000 |
| 2008/07/31 | 1,190 | 1,204 | 1,170 | 1,204 | 44,300 |
| 2008/07/30 | 1,130 | 1,180 | 1,130 | 1,172 | 37,400 |
| 2008/07/29 | 1,115 | 1,123 | 1,083 | 1,117 | 32,800 |
| 2008/07/28 | 1,145 | 1,147 | 1,123 | 1,135 | 22,600 |
| 2008/07/25 | 1,177 | 1,190 | 1,133 | 1,141 | 26,800 |
| 2008/07/24 | 1,191 | 1,199 | 1,178 | 1,197 | 31,600 |
| 2008/07/23 | 1,188 | 1,193 | 1,167 | 1,171 | 36,000 |
| 2008/07/22 | 1,185 | 1,195 | 1,164 | 1,180 | 29,800 |
| 2008/07/18 | 1,199 | 1,206 | 1,157 | 1,170 | 16,300 |
| 2008/07/17 | 1,170 | 1,187 | 1,168 | 1,184 | 18,800 |
| 2008/07/16 | 1,155 | 1,166 | 1,150 | 1,156 | 33,300 |
| 2008/07/15 | 1,159 | 1,159 | 1,139 | 1,152 | 41,700 |
| 2008/07/14 | 1,139 | 1,173 | 1,135 | 1,145 | 27,000 |
| 2008/07/11 | 1,145 | 1,166 | 1,135 | 1,141 | 34,600 |
| 2008/07/10 | 1,137 | 1,156 | 1,137 | 1,145 | 25,900 |
| 2008/07/09 | 1,159 | 1,185 | 1,143 | 1,157 | 33,900 |
| 2008/07/08 | 1,160 | 1,160 | 1,134 | 1,140 | 23,700 |
| 2008/07/07 | 1,150 | 1,173 | 1,148 | 1,165 | 27,400 |
| 2008/07/04 | 1,152 | 1,163 | 1,140 | 1,157 | 32,600 |
| 2008/07/03 | 1,148 | 1,164 | 1,130 | 1,152 | 32,800 |
| 2008/07/02 | 1,151 | 1,155 | 1,133 | 1,150 | 43,100 |
| 2008/07/01 | 1,130 | 1,152 | 1,124 | 1,150 | 21,000 |
| 2008/06/30 | 1,151 | 1,158 | 1,119 | 1,139 | 14,200 |
| 2008/06/27 | 1,147 | 1,161 | 1,140 | 1,151 | 31,300 |
| 2008/06/26 | 1,176 | 1,187 | 1,151 | 1,172 | 39,200 |
| 2008/06/25 | 1,165 | 1,183 | 1,152 | 1,168 | 45,700 |
| 2008/06/24 | 1,160 | 1,189 | 1,160 | 1,175 | 18,000 |
| 2008/06/23 | 1,165 | 1,174 | 1,144 | 1,161 | 35,400 |
| 2008/06/20 | 1,220 | 1,220 | 1,190 | 1,196 | 55,400 |
| 2008/06/19 | 1,230 | 1,230 | 1,191 | 1,202 | 40,400 |
| 2008/06/18 | 1,239 | 1,251 | 1,239 | 1,241 | 23,000 |
| 2008/06/17 | 1,235 | 1,254 | 1,230 | 1,239 | 20,100 |
| 2008/06/16 | 1,205 | 1,237 | 1,200 | 1,235 | 45,300 |
| 2008/06/13 | 1,203 | 1,233 | 1,194 | 1,225 | 50,700 |
| 2008/06/12 | 1,203 | 1,294 | 1,201 | 1,220 | 80,200 |
| 2008/06/11 | 1,250 | 1,266 | 1,223 | 1,223 | 26,400 |
| 2008/06/10 | 1,299 | 1,300 | 1,257 | 1,265 | 31,800 |
| 2008/06/09 | 1,259 | 1,292 | 1,241 | 1,279 | 54,900 |
| 2008/06/06 | 1,354 | 1,361 | 1,326 | 1,326 | 24,800 |
| 2008/06/05 | 1,320 | 1,353 | 1,320 | 1,349 | 8,500 |
| 2008/06/04 | 1,355 | 1,355 | 1,328 | 1,338 | 25,900 |
| 2008/06/03 | 1,324 | 1,340 | 1,302 | 1,319 | 50,100 |
| 2008/06/02 | 1,313 | 1,370 | 1,313 | 1,365 | 38,100 |
| 2008/05/30 | 1,320 | 1,345 | 1,309 | 1,333 | 33,200 |
| 2008/05/29 | 1,270 | 1,319 | 1,270 | 1,307 | 20,800 |
| 2008/05/28 | 1,289 | 1,314 | 1,277 | 1,285 | 38,200 |
| 2008/05/27 | 1,281 | 1,333 | 1,281 | 1,312 | 54,300 |
| 2008/05/26 | 1,300 | 1,314 | 1,276 | 1,287 | 28,300 |
| 2008/05/23 | 1,299 | 1,328 | 1,286 | 1,315 | 34,300 |
| 2008/05/22 | 1,248 | 1,308 | 1,248 | 1,305 | 24,000 |
| 2008/05/21 | 1,290 | 1,290 | 1,257 | 1,288 | 36,400 |
| 2008/05/20 | 1,300 | 1,327 | 1,300 | 1,302 | 14,300 |
| 2008/05/19 | 1,329 | 1,338 | 1,301 | 1,330 | 33,900 |
| 2008/05/16 | 1,332 | 1,342 | 1,280 | 1,315 | 52,200 |
| 2008/05/15 | 1,319 | 1,347 | 1,307 | 1,331 | 50,700 |
| 2008/05/14 | 1,234 | 1,310 | 1,234 | 1,302 | 65,600 |
| 2008/05/13 | 1,200 | 1,241 | 1,197 | 1,234 | 28,800 |
| 2008/05/12 | 1,200 | 1,225 | 1,190 | 1,210 | 61,800 |
| 2008/05/09 | 1,300 | 1,306 | 1,240 | 1,252 | 62,300 |
| 2008/05/08 | 1,269 | 1,300 | 1,249 | 1,290 | 35,100 |
| 2008/05/07 | 1,230 | 1,293 | 1,230 | 1,289 | 66,600 |
| 2008/05/02 | 1,199 | 1,218 | 1,185 | 1,210 | 55,600 |
| 2008/05/01 | 1,175 | 1,185 | 1,143 | 1,162 | 49,800 |
| 2008/04/30 | 1,100 | 1,198 | 1,098 | 1,177 | 127,200 |
| 2008/04/28 | 1,057 | 1,097 | 1,057 | 1,095 | 50,700 |
| 2008/04/25 | 1,025 | 1,049 | 1,019 | 1,042 | 33,100 |
| 2008/04/24 | 1,022 | 1,022 | 1,008 | 1,016 | 9,000 |
| 2008/04/23 | 1,005 | 1,035 | 1,005 | 1,019 | 36,700 |
| 2008/04/22 | 1,045 | 1,045 | 1,015 | 1,025 | 37,200 |
| 2008/04/21 | 1,056 | 1,069 | 1,030 | 1,062 | 30,600 |
| 2008/04/18 | 1,035 | 1,045 | 1,012 | 1,039 | 23,600 |
| 2008/04/17 | 1,023 | 1,045 | 1,018 | 1,044 | 44,800 |
| 2008/04/16 | 997 | 1,010 | 995 | 995 | 56,500 |
| 2008/04/15 | 1,025 | 1,025 | 981 | 997 | 74,500 |
| 2008/04/14 | 1,012 | 1,034 | 1,004 | 1,012 | 31,200 |
| 2008/04/11 | 1,011 | 1,041 | 1,003 | 1,041 | 25,300 |
| 2008/04/10 | 1,018 | 1,023 | 1,001 | 1,007 | 27,700 |
| 2008/04/09 | 1,051 | 1,052 | 1,024 | 1,037 | 22,600 |
| 2008/04/08 | 1,051 | 1,060 | 1,040 | 1,042 | 27,600 |
| 2008/04/07 | 1,062 | 1,068 | 1,045 | 1,064 | 34,400 |
| 2008/04/04 | 1,067 | 1,071 | 1,041 | 1,054 | 62,900 |
| 2008/04/03 | 1,110 | 1,110 | 1,059 | 1,080 | 88,800 |
| 2008/04/02 | 1,100 | 1,125 | 1,083 | 1,109 | 56,300 |
| 2008/04/01 | 1,155 | 1,155 | 1,072 | 1,082 | 85,800 |
| 2008/03/31 | 1,148 | 1,168 | 1,125 | 1,155 | 27,200 |
| 2008/03/28 | 1,120 | 1,178 | 1,111 | 1,168 | 31,200 |
| 2008/03/27 | 1,123 | 1,170 | 1,123 | 1,148 | 28,000 |
| 2008/03/26 | 1,126 | 1,157 | 1,123 | 1,143 | 26,700 |
| 2008/03/25 | 1,149 | 1,184 | 1,133 | 1,176 | 29,800 |
| 2008/03/24 | 1,136 | 1,143 | 1,112 | 1,118 | 21,700 |
| 2008/03/21 | 1,090 | 1,134 | 1,085 | 1,132 | 38,100 |
| 2008/03/19 | 1,093 | 1,108 | 1,071 | 1,090 | 44,900 |
| 2008/03/18 | 1,035 | 1,062 | 1,010 | 1,053 | 88,400 |
| 2008/03/17 | 1,050 | 1,057 | 1,014 | 1,035 | 78,500 |
| 2008/03/14 | 1,094 | 1,120 | 1,080 | 1,088 | 115,600 |
| 2008/03/13 | 1,228 | 1,231 | 1,135 | 1,154 | 67,300 |
| 2008/03/12 | 1,252 | 1,285 | 1,243 | 1,258 | 25,600 |
| 2008/03/11 | 1,182 | 1,234 | 1,159 | 1,215 | 38,800 |
| 2008/03/10 | 1,170 | 1,198 | 1,163 | 1,182 | 39,900 |
| 2008/03/07 | 1,230 | 1,241 | 1,217 | 1,219 | 35,000 |
| 2008/03/06 | 1,235 | 1,276 | 1,235 | 1,266 | 33,400 |
| 2008/03/05 | 1,235 | 1,273 | 1,230 | 1,230 | 38,100 |
| 2008/03/04 | 1,230 | 1,268 | 1,229 | 1,254 | 61,400 |
| 2008/03/03 | 1,281 | 1,285 | 1,230 | 1,247 | 90,300 |
| 2008/02/29 | 1,320 | 1,344 | 1,320 | 1,333 | 39,200 |
| 2008/02/28 | 1,335 | 1,363 | 1,332 | 1,360 | 29,700 |
| 2008/02/27 | 1,332 | 1,356 | 1,322 | 1,355 | 78,300 |
| 2008/02/26 | 1,367 | 1,372 | 1,330 | 1,331 | 62,400 |
| 2008/02/25 | 1,344 | 1,348 | 1,322 | 1,347 | 73,000 |
| 2008/02/22 | 1,337 | 1,357 | 1,326 | 1,346 | 48,200 |
| 2008/02/21 | 1,309 | 1,374 | 1,309 | 1,357 | 55,900 |
| 2008/02/20 | 1,392 | 1,392 | 1,305 | 1,329 | 81,600 |
| 2008/02/19 | 1,376 | 1,424 | 1,376 | 1,404 | 28,700 |
| 2008/02/18 | 1,365 | 1,410 | 1,365 | 1,370 | 21,800 |
| 2008/02/15 | 1,344 | 1,387 | 1,318 | 1,365 | 40,000 |
| 2008/02/14 | 1,330 | 1,354 | 1,309 | 1,354 | 28,400 |
| 2008/02/13 | 1,297 | 1,320 | 1,297 | 1,300 | 33,800 |
| 2008/02/12 | 1,270 | 1,289 | 1,243 | 1,278 | 27,100 |
| 2008/02/08 | 1,294 | 1,310 | 1,270 | 1,290 | 40,400 |
| 2008/02/07 | 1,299 | 1,301 | 1,260 | 1,293 | 37,000 |
| 2008/02/06 | 1,289 | 1,306 | 1,272 | 1,303 | 54,200 |
| 2008/02/05 | 1,301 | 1,332 | 1,291 | 1,330 | 32,200 |
| 2008/02/04 | 1,322 | 1,322 | 1,288 | 1,312 | 29,800 |
| 2008/02/01 | 1,239 | 1,278 | 1,239 | 1,262 | 36,700 |
| 2008/01/31 | 1,194 | 1,260 | 1,189 | 1,259 | 56,900 |
| 2008/01/30 | 1,230 | 1,258 | 1,200 | 1,234 | 62,600 |
| 2008/01/29 | 1,193 | 1,234 | 1,185 | 1,219 | 42,900 |
| 2008/01/28 | 1,187 | 1,230 | 1,170 | 1,180 | 63,500 |
| 2008/01/25 | 1,156 | 1,227 | 1,156 | 1,227 | 59,900 |
| 2008/01/24 | 1,079 | 1,149 | 1,070 | 1,136 | 72,700 |
| 2008/01/23 | 1,080 | 1,117 | 1,060 | 1,079 | 56,700 |
| 2008/01/22 | 1,120 | 1,122 | 1,060 | 1,060 | 58,200 |
| 2008/01/21 | 1,158 | 1,170 | 1,124 | 1,134 | 46,800 |
| 2008/01/18 | 1,120 | 1,219 | 1,120 | 1,199 | 71,000 |
| 2008/01/17 | 1,143 | 1,174 | 1,120 | 1,149 | 55,400 |
| 2008/01/16 | 1,200 | 1,212 | 1,143 | 1,147 | 64,700 |
| 2008/01/15 | 1,261 | 1,261 | 1,176 | 1,180 | 51,800 |
| 2008/01/11 | 1,272 | 1,290 | 1,230 | 1,255 | 55,300 |
| 2008/01/10 | 1,327 | 1,327 | 1,288 | 1,292 | 32,800 |
| 2008/01/09 | 1,271 | 1,332 | 1,263 | 1,309 | 56,700 |
| 2008/01/08 | 1,301 | 1,338 | 1,285 | 1,307 | 69,400 |
| 2008/01/07 | 1,325 | 1,365 | 1,305 | 1,341 | 62,900 |
| 2008/01/04 | 1,365 | 1,381 | 1,350 | 1,365 | 68,000 |