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 |
---|---|---|---|---|---|
2010/12/30 | 588 | 588 | 578 | 580 | 26,300 |
2010/12/29 | 581 | 590 | 575 | 583 | 13,100 |
2010/12/28 | 576 | 580 | 571 | 576 | 13,100 |
2010/12/27 | 566 | 572 | 563 | 572 | 22,500 |
2010/12/24 | 569 | 569 | 559 | 564 | 29,600 |
2010/12/22 | 591 | 595 | 577 | 578 | 39,200 |
2010/12/21 | 608 | 610 | 591 | 596 | 30,800 |
2010/12/20 | 610 | 616 | 600 | 607 | 28,400 |
2010/12/17 | 596 | 611 | 592 | 609 | 41,200 |
2010/12/16 | 587 | 603 | 587 | 600 | 28,900 |
2010/12/15 | 584 | 594 | 584 | 594 | 38,900 |
2010/12/14 | 554 | 575 | 554 | 574 | 29,800 |
2010/12/13 | 545 | 554 | 541 | 554 | 22,500 |
2010/12/10 | 554 | 554 | 544 | 547 | 56,900 |
2010/12/09 | 546 | 552 | 544 | 551 | 16,600 |
2010/12/08 | 548 | 554 | 545 | 549 | 22,000 |
2010/12/07 | 553 | 553 | 544 | 552 | 21,600 |
2010/12/06 | 542 | 550 | 539 | 550 | 18,900 |
2010/12/03 | 536 | 540 | 533 | 537 | 14,200 |
2010/12/02 | 534 | 540 | 531 | 536 | 27,100 |
2010/12/01 | 522 | 524 | 519 | 524 | 19,000 |
2010/11/30 | 530 | 535 | 525 | 530 | 22,000 |
2010/11/29 | 524 | 538 | 524 | 536 | 22,800 |
2010/11/26 | 534 | 535 | 523 | 524 | 11,700 |
2010/11/25 | 533 | 539 | 529 | 529 | 21,800 |
2010/11/24 | 529 | 534 | 525 | 531 | 27,300 |
2010/11/22 | 529 | 539 | 529 | 539 | 42,200 |
2010/11/19 | 521 | 524 | 517 | 519 | 39,500 |
2010/11/18 | 497 | 515 | 497 | 511 | 35,000 |
2010/11/17 | 491 | 502 | 491 | 500 | 20,000 |
2010/11/16 | 501 | 502 | 495 | 499 | 29,800 |
2010/11/15 | 497 | 504 | 496 | 501 | 20,800 |
2010/11/12 | 499 | 507 | 493 | 493 | 27,300 |
2010/11/11 | 511 | 519 | 500 | 503 | 35,800 |
2010/11/10 | 491 | 511 | 491 | 502 | 30,100 |
2010/11/09 | 488 | 497 | 488 | 490 | 24,100 |
2010/11/08 | 508 | 520 | 492 | 494 | 44,700 |
2010/11/05 | 494 | 518 | 494 | 504 | 32,100 |
2010/11/04 | 483 | 489 | 480 | 484 | 18,600 |
2010/11/02 | 473 | 487 | 473 | 475 | 34,000 |
2010/11/01 | 502 | 503 | 470 | 474 | 72,700 |
2010/10/29 | 525 | 525 | 502 | 510 | 43,700 |
2010/10/28 | 544 | 547 | 530 | 535 | 33,800 |
2010/10/27 | 570 | 580 | 551 | 551 | 60,000 |
2010/10/26 | 588 | 594 | 585 | 585 | 23,500 |
2010/10/25 | 602 | 604 | 588 | 595 | 29,000 |
2010/10/22 | 604 | 609 | 603 | 608 | 24,000 |
2010/10/21 | 613 | 613 | 602 | 606 | 20,900 |
2010/10/20 | 613 | 614 | 607 | 610 | 35,200 |
2010/10/19 | 624 | 628 | 619 | 623 | 13,700 |
2010/10/18 | 609 | 622 | 608 | 622 | 14,000 |
2010/10/15 | 622 | 622 | 603 | 608 | 32,400 |
2010/10/14 | 606 | 627 | 603 | 622 | 22,200 |
2010/10/13 | 615 | 618 | 603 | 604 | 19,000 |
2010/10/12 | 635 | 645 | 607 | 611 | 17,700 |
2010/10/08 | 625 | 640 | 621 | 627 | 23,600 |
2010/10/07 | 616 | 634 | 615 | 624 | 24,600 |
2010/10/06 | 615 | 624 | 612 | 623 | 27,600 |
2010/10/05 | 601 | 614 | 600 | 611 | 33,400 |
2010/10/04 | 627 | 632 | 600 | 609 | 35,100 |
2010/10/01 | 632 | 632 | 614 | 625 | 21,500 |
2010/09/30 | 648 | 655 | 627 | 632 | 15,900 |
2010/09/29 | 645 | 660 | 645 | 652 | 15,800 |
2010/09/28 | 643 | 654 | 637 | 649 | 20,100 |
2010/09/27 | 644 | 650 | 639 | 650 | 28,300 |
2010/09/24 | 650 | 656 | 643 | 644 | 32,400 |
2010/09/22 | 659 | 667 | 653 | 655 | 25,500 |
2010/09/21 | 673 | 673 | 658 | 662 | 15,700 |
2010/09/17 | 666 | 673 | 665 | 668 | 30,500 |
2010/09/16 | 674 | 680 | 660 | 664 | 24,200 |
2010/09/15 | 670 | 681 | 666 | 673 | 34,100 |
2010/09/14 | 674 | 677 | 669 | 670 | 11,400 |
2010/09/13 | 674 | 678 | 672 | 677 | 15,700 |
2010/09/10 | 669 | 684 | 669 | 675 | 35,500 |
2010/09/09 | 676 | 678 | 671 | 673 | 10,700 |
2010/09/08 | 672 | 674 | 666 | 670 | 12,300 |
2010/09/07 | 677 | 678 | 672 | 673 | 16,600 |
2010/09/06 | 672 | 682 | 672 | 678 | 29,100 |
2010/09/03 | 679 | 683 | 667 | 670 | 19,400 |
2010/09/02 | 690 | 690 | 670 | 674 | 45,900 |
2010/09/01 | 673 | 684 | 663 | 674 | 47,000 |
2010/08/31 | 679 | 695 | 667 | 676 | 34,900 |
2010/08/30 | 693 | 698 | 676 | 689 | 31,600 |
2010/08/27 | 656 | 686 | 655 | 678 | 28,600 |
2010/08/26 | 678 | 680 | 656 | 664 | 16,600 |
2010/08/25 | 658 | 685 | 657 | 672 | 40,600 |
2010/08/24 | 671 | 676 | 665 | 670 | 20,300 |
2010/08/23 | 680 | 687 | 672 | 673 | 31,000 |
2010/08/20 | 685 | 690 | 674 | 680 | 24,800 |
2010/08/19 | 683 | 699 | 683 | 695 | 25,300 |
2010/08/18 | 679 | 696 | 667 | 689 | 24,900 |
2010/08/17 | 678 | 678 | 667 | 670 | 18,000 |
2010/08/16 | 670 | 687 | 665 | 677 | 15,900 |
2010/08/13 | 675 | 675 | 668 | 671 | 17,100 |
2010/08/12 | 650 | 673 | 645 | 670 | 32,200 |
2010/08/11 | 675 | 675 | 661 | 664 | 38,900 |
2010/08/10 | 681 | 690 | 679 | 682 | 22,100 |
2010/08/09 | 682 | 691 | 680 | 683 | 26,500 |
2010/08/06 | 698 | 698 | 672 | 691 | 51,800 |
2010/08/05 | 702 | 705 | 690 | 697 | 40,000 |
2010/08/04 | 696 | 703 | 684 | 702 | 120,500 |
2010/08/03 | 674 | 686 | 674 | 686 | 57,500 |
2010/08/02 | 646 | 674 | 638 | 667 | 90,800 |
2010/07/30 | 650 | 650 | 633 | 636 | 35,700 |
2010/07/29 | 648 | 657 | 648 | 650 | 42,900 |
2010/07/28 | 645 | 655 | 645 | 655 | 35,100 |
2010/07/27 | 630 | 638 | 626 | 635 | 14,500 |
2010/07/26 | 624 | 635 | 621 | 626 | 35,300 |
2010/07/23 | 601 | 643 | 601 | 623 | 57,700 |
2010/07/22 | 596 | 610 | 593 | 599 | 36,600 |
2010/07/21 | 620 | 621 | 591 | 605 | 71,600 |
2010/07/20 | 619 | 625 | 607 | 621 | 40,000 |
2010/07/16 | 636 | 640 | 614 | 632 | 43,900 |
2010/07/15 | 663 | 663 | 639 | 642 | 42,400 |
2010/07/14 | 650 | 658 | 650 | 656 | 20,600 |
2010/07/13 | 649 | 659 | 645 | 647 | 29,100 |
2010/07/12 | 648 | 659 | 644 | 649 | 23,700 |
2010/07/09 | 662 | 663 | 645 | 653 | 75,100 |
2010/07/08 | 653 | 669 | 648 | 667 | 30,700 |
2010/07/07 | 647 | 648 | 635 | 643 | 26,600 |
2010/07/06 | 640 | 655 | 624 | 651 | 58,900 |
2010/07/05 | 643 | 672 | 640 | 650 | 63,500 |
2010/07/02 | 647 | 647 | 640 | 643 | 70,000 |
2010/07/01 | 675 | 675 | 632 | 646 | 171,400 |
2010/06/30 | 667 | 680 | 661 | 672 | 41,500 |
2010/06/29 | 704 | 706 | 673 | 684 | 48,500 |
2010/06/28 | 696 | 710 | 687 | 702 | 53,800 |
2010/06/25 | 700 | 702 | 678 | 696 | 109,700 |
2010/06/24 | 703 | 708 | 683 | 700 | 58,000 |
2010/06/23 | 720 | 720 | 693 | 699 | 98,300 |
2010/06/22 | 717 | 725 | 710 | 725 | 35,500 |
2010/06/21 | 712 | 718 | 706 | 717 | 36,500 |
2010/06/18 | 706 | 715 | 698 | 708 | 64,300 |
2010/06/17 | 705 | 718 | 701 | 714 | 58,600 |
2010/06/16 | 709 | 712 | 697 | 705 | 52,600 |
2010/06/15 | 684 | 699 | 676 | 699 | 69,600 |
2010/06/14 | 667 | 681 | 659 | 678 | 81,600 |
2010/06/11 | 668 | 685 | 648 | 667 | 108,000 |
2010/06/10 | 667 | 667 | 647 | 658 | 61,800 |
2010/06/09 | 670 | 671 | 648 | 662 | 92,100 |
2010/06/08 | 649 | 670 | 646 | 665 | 45,900 |
2010/06/07 | 653 | 669 | 648 | 665 | 51,900 |
2010/06/04 | 673 | 674 | 663 | 674 | 47,200 |
2010/06/03 | 658 | 672 | 658 | 666 | 36,300 |
2010/06/02 | 664 | 675 | 655 | 657 | 33,300 |
2010/06/01 | 656 | 677 | 653 | 677 | 45,900 |
2010/05/31 | 648 | 665 | 632 | 660 | 65,500 |
2010/05/28 | 684 | 684 | 638 | 650 | 105,900 |
2010/05/27 | 645 | 680 | 643 | 678 | 122,000 |
2010/05/26 | 648 | 665 | 633 | 665 | 129,100 |
2010/05/25 | 645 | 648 | 626 | 638 | 63,000 |
2010/05/24 | 615 | 646 | 610 | 646 | 100,000 |
2010/05/21 | 600 | 613 | 595 | 603 | 108,400 |
2010/05/20 | 631 | 635 | 624 | 624 | 43,900 |
2010/05/19 | 624 | 641 | 610 | 641 | 49,800 |
2010/05/18 | 660 | 666 | 633 | 637 | 83,400 |
2010/05/17 | 670 | 674 | 656 | 656 | 66,100 |
2010/05/14 | 679 | 690 | 659 | 684 | 118,500 |
2010/05/13 | 682 | 692 | 676 | 689 | 77,800 |
2010/05/12 | 659 | 674 | 644 | 674 | 97,300 |
2010/05/11 | 690 | 700 | 655 | 662 | 100,300 |
2010/05/10 | 694 | 701 | 677 | 680 | 144,900 |
2010/05/07 | 656 | 721 | 642 | 704 | 262,700 |
2010/05/06 | 683 | 683 | 665 | 666 | 139,200 |
2010/04/30 | 734 | 738 | 683 | 683 | 276,200 |
2010/04/28 | 721 | 737 | 719 | 728 | 167,900 |
2010/04/27 | 769 | 769 | 720 | 744 | 543,900 |
2010/04/26 | 665 | 673 | 657 | 669 | 119,300 |
2010/04/23 | 658 | 662 | 651 | 653 | 106,600 |
2010/04/22 | 656 | 672 | 636 | 666 | 163,800 |
2010/04/21 | 632 | 661 | 628 | 656 | 157,500 |
2010/04/20 | 613 | 636 | 609 | 622 | 239,100 |
2010/04/19 | 610 | 618 | 602 | 610 | 199,600 |
2010/04/16 | 610 | 615 | 593 | 603 | 354,800 |
2010/04/15 | 567 | 584 | 560 | 575 | 116,300 |
2010/04/14 | 576 | 579 | 564 | 565 | 114,600 |
2010/04/13 | 577 | 582 | 573 | 575 | 61,700 |
2010/04/12 | 593 | 593 | 575 | 576 | 208,400 |
2010/04/09 | 596 | 598 | 590 | 592 | 69,400 |
2010/04/08 | 604 | 605 | 596 | 596 | 44,900 |
2010/04/07 | 594 | 609 | 590 | 603 | 59,000 |
2010/04/06 | 599 | 599 | 590 | 594 | 43,800 |
2010/04/05 | 596 | 597 | 592 | 592 | 30,700 |
2010/04/02 | 586 | 590 | 585 | 588 | 35,200 |
2010/04/01 | 586 | 587 | 570 | 585 | 94,000 |
2010/03/31 | 604 | 605 | 587 | 588 | 142,900 |
2010/03/30 | 608 | 616 | 605 | 615 | 50,800 |
2010/03/29 | 605 | 609 | 597 | 605 | 28,300 |
2010/03/26 | 605 | 616 | 603 | 609 | 64,300 |
2010/03/25 | 615 | 616 | 606 | 607 | 43,300 |
2010/03/24 | 606 | 619 | 606 | 613 | 38,500 |
2010/03/23 | 615 | 615 | 600 | 610 | 59,800 |
2010/03/19 | 602 | 606 | 595 | 601 | 48,600 |
2010/03/18 | 597 | 597 | 587 | 590 | 27,900 |
2010/03/17 | 590 | 593 | 585 | 592 | 50,200 |
2010/03/16 | 587 | 592 | 580 | 591 | 51,400 |
2010/03/15 | 588 | 591 | 579 | 587 | 55,800 |
2010/03/12 | 584 | 585 | 560 | 578 | 95,500 |
2010/03/11 | 575 | 583 | 570 | 582 | 133,400 |
2010/03/10 | 545 | 558 | 532 | 558 | 218,000 |
2010/03/09 | 525 | 531 | 521 | 525 | 32,100 |
2010/03/08 | 524 | 530 | 522 | 522 | 56,000 |
2010/03/05 | 516 | 524 | 516 | 520 | 53,500 |
2010/03/04 | 524 | 525 | 516 | 516 | 56,900 |
2010/03/03 | 526 | 532 | 525 | 529 | 18,500 |
2010/03/02 | 530 | 532 | 525 | 530 | 25,000 |
2010/03/01 | 529 | 532 | 522 | 528 | 37,000 |
2010/02/26 | 525 | 528 | 523 | 524 | 28,600 |
2010/02/25 | 521 | 531 | 520 | 525 | 45,700 |
2010/02/24 | 530 | 533 | 520 | 520 | 86,600 |
2010/02/23 | 530 | 533 | 527 | 532 | 30,400 |
2010/02/22 | 526 | 533 | 521 | 527 | 52,800 |
2010/02/19 | 537 | 537 | 525 | 525 | 30,800 |
2010/02/18 | 537 | 538 | 530 | 530 | 24,300 |
2010/02/17 | 531 | 539 | 525 | 534 | 33,000 |
2010/02/16 | 521 | 530 | 521 | 521 | 14,500 |
2010/02/15 | 530 | 536 | 524 | 526 | 37,500 |
2010/02/12 | 536 | 539 | 531 | 537 | 43,500 |
2010/02/10 | 540 | 550 | 535 | 535 | 45,300 |
2010/02/09 | 535 | 540 | 533 | 540 | 29,200 |
2010/02/08 | 550 | 554 | 541 | 541 | 55,600 |
2010/02/05 | 553 | 554 | 548 | 550 | 46,400 |
2010/02/04 | 567 | 570 | 557 | 557 | 42,200 |
2010/02/03 | 576 | 576 | 563 | 567 | 32,600 |
2010/02/02 | 566 | 573 | 561 | 566 | 34,500 |
2010/02/01 | 573 | 573 | 555 | 562 | 51,800 |
2010/01/29 | 585 | 586 | 576 | 577 | 29,600 |
2010/01/28 | 585 | 590 | 582 | 587 | 18,100 |
2010/01/27 | 594 | 607 | 576 | 582 | 37,100 |
2010/01/26 | 617 | 621 | 596 | 596 | 23,600 |
2010/01/25 | 590 | 609 | 590 | 598 | 40,400 |
2010/01/22 | 603 | 613 | 592 | 609 | 55,900 |
2010/01/21 | 621 | 629 | 610 | 619 | 40,100 |
2010/01/20 | 646 | 646 | 623 | 624 | 24,900 |
2010/01/19 | 651 | 659 | 640 | 641 | 24,900 |
2010/01/18 | 663 | 680 | 649 | 655 | 25,000 |
2010/01/15 | 670 | 680 | 660 | 673 | 40,400 |
2010/01/14 | 642 | 664 | 642 | 664 | 17,700 |
2010/01/13 | 656 | 660 | 651 | 652 | 22,200 |
2010/01/12 | 639 | 660 | 637 | 656 | 48,500 |
2010/01/08 | 620 | 629 | 619 | 629 | 46,500 |
2010/01/07 | 620 | 626 | 617 | 623 | 63,500 |
2010/01/06 | 619 | 629 | 611 | 620 | 36,400 |
2010/01/05 | 620 | 620 | 609 | 610 | 13,700 |
2010/01/04 | 611 | 620 | 608 | 608 | 13,300 |