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 |
---|---|---|---|---|---|
2012/12/28 | 465 | 468 | 425 | 461 | 141,500 |
2012/12/27 | 460 | 480 | 447 | 465 | 235,700 |
2012/12/26 | 432 | 452 | 427 | 451 | 120,500 |
2012/12/25 | 418 | 432 | 412 | 425 | 112,400 |
2012/12/21 | 411 | 419 | 399 | 408 | 104,800 |
2012/12/20 | 404 | 413 | 397 | 403 | 133,500 |
2012/12/19 | 400 | 407 | 399 | 404 | 115,000 |
2012/12/18 | 386 | 399 | 380 | 390 | 130,600 |
2012/12/17 | 389 | 389 | 379 | 382 | 90,500 |
2012/12/14 | 366 | 380 | 366 | 372 | 84,100 |
2012/12/13 | 369 | 380 | 368 | 373 | 87,200 |
2012/12/12 | 357 | 369 | 356 | 366 | 61,400 |
2012/12/11 | 355 | 358 | 354 | 354 | 22,500 |
2012/12/10 | 368 | 369 | 355 | 361 | 57,600 |
2012/12/07 | 359 | 368 | 356 | 366 | 82,400 |
2012/12/06 | 350 | 354 | 347 | 352 | 52,100 |
2012/12/05 | 348 | 350 | 340 | 340 | 46,000 |
2012/12/04 | 344 | 349 | 341 | 348 | 37,900 |
2012/12/03 | 352 | 353 | 346 | 349 | 33,900 |
2012/11/30 | 355 | 357 | 346 | 347 | 52,400 |
2012/11/29 | 346 | 353 | 343 | 350 | 47,900 |
2012/11/28 | 357 | 357 | 340 | 340 | 95,000 |
2012/11/27 | 347 | 360 | 347 | 360 | 105,500 |
2012/11/26 | 358 | 373 | 342 | 355 | 203,700 |
2012/11/22 | 324 | 343 | 323 | 342 | 116,500 |
2012/11/21 | 322 | 328 | 313 | 321 | 77,200 |
2012/11/20 | 317 | 327 | 317 | 321 | 128,000 |
2012/11/19 | 307 | 315 | 304 | 311 | 58,700 |
2012/11/16 | 281 | 294 | 280 | 293 | 54,700 |
2012/11/15 | 268 | 278 | 268 | 278 | 28,200 |
2012/11/14 | 267 | 270 | 265 | 267 | 12,400 |
2012/11/13 | 267 | 268 | 263 | 266 | 19,000 |
2012/11/12 | 269 | 270 | 265 | 265 | 14,000 |
2012/11/09 | 273 | 273 | 266 | 273 | 17,400 |
2012/11/08 | 273 | 275 | 271 | 272 | 18,700 |
2012/11/07 | 280 | 282 | 273 | 278 | 17,300 |
2012/11/06 | 278 | 281 | 274 | 274 | 21,500 |
2012/11/05 | 282 | 288 | 278 | 279 | 19,500 |
2012/11/02 | 277 | 284 | 277 | 284 | 37,300 |
2012/11/01 | 273 | 277 | 270 | 273 | 15,900 |
2012/10/31 | 270 | 273 | 268 | 270 | 20,500 |
2012/10/30 | 274 | 277 | 268 | 268 | 43,200 |
2012/10/29 | 278 | 283 | 273 | 274 | 26,400 |
2012/10/26 | 278 | 280 | 272 | 276 | 22,500 |
2012/10/25 | 273 | 278 | 272 | 278 | 12,200 |
2012/10/24 | 274 | 276 | 272 | 273 | 29,600 |
2012/10/23 | 283 | 288 | 277 | 279 | 21,400 |
2012/10/22 | 283 | 285 | 281 | 283 | 26,700 |
2012/10/19 | 281 | 286 | 278 | 286 | 29,000 |
2012/10/18 | 282 | 286 | 282 | 282 | 24,200 |
2012/10/17 | 280 | 281 | 277 | 279 | 24,900 |
2012/10/16 | 270 | 275 | 270 | 275 | 26,400 |
2012/10/15 | 266 | 269 | 265 | 267 | 17,000 |
2012/10/12 | 264 | 270 | 264 | 265 | 11,900 |
2012/10/11 | 262 | 272 | 262 | 263 | 10,800 |
2012/10/10 | 266 | 270 | 266 | 267 | 22,100 |
2012/10/09 | 280 | 283 | 273 | 273 | 15,800 |
2012/10/05 | 286 | 287 | 281 | 286 | 14,800 |
2012/10/04 | 275 | 288 | 275 | 285 | 24,300 |
2012/10/03 | 273 | 277 | 272 | 272 | 15,700 |
2012/10/02 | 278 | 282 | 273 | 273 | 13,500 |
2012/10/01 | 287 | 287 | 277 | 280 | 12,200 |
2012/09/28 | 290 | 293 | 287 | 287 | 27,800 |
2012/09/27 | 287 | 293 | 286 | 293 | 17,200 |
2012/09/26 | 290 | 295 | 289 | 291 | 18,600 |
2012/09/25 | 293 | 298 | 291 | 296 | 26,700 |
2012/09/24 | 295 | 296 | 287 | 296 | 45,700 |
2012/09/21 | 299 | 306 | 299 | 301 | 30,500 |
2012/09/20 | 315 | 315 | 304 | 305 | 27,700 |
2012/09/19 | 312 | 324 | 302 | 317 | 50,700 |
2012/09/18 | 300 | 311 | 296 | 308 | 37,600 |
2012/09/14 | 291 | 304 | 289 | 301 | 55,700 |
2012/09/13 | 278 | 284 | 277 | 283 | 11,600 |
2012/09/12 | 280 | 286 | 280 | 284 | 11,700 |
2012/09/11 | 274 | 280 | 270 | 280 | 15,000 |
2012/09/10 | 271 | 280 | 270 | 278 | 11,800 |
2012/09/07 | 275 | 278 | 270 | 275 | 19,900 |
2012/09/06 | 269 | 269 | 260 | 267 | 16,300 |
2012/09/05 | 276 | 279 | 265 | 269 | 25,000 |
2012/09/04 | 285 | 285 | 274 | 279 | 33,100 |
2012/09/03 | 285 | 289 | 277 | 282 | 12,900 |
2012/08/31 | 278 | 293 | 278 | 280 | 16,600 |
2012/08/30 | 292 | 292 | 286 | 286 | 9,200 |
2012/08/29 | 284 | 290 | 284 | 290 | 11,800 |
2012/08/28 | 285 | 290 | 282 | 284 | 27,700 |
2012/08/27 | 294 | 294 | 288 | 288 | 25,200 |
2012/08/24 | 302 | 302 | 291 | 295 | 22,700 |
2012/08/23 | 297 | 305 | 295 | 304 | 22,200 |
2012/08/22 | 306 | 307 | 299 | 307 | 13,400 |
2012/08/21 | 303 | 304 | 300 | 304 | 17,300 |
2012/08/20 | 300 | 308 | 299 | 304 | 31,600 |
2012/08/17 | 305 | 307 | 295 | 299 | 62,400 |
2012/08/16 | 293 | 301 | 290 | 297 | 45,600 |
2012/08/15 | 295 | 296 | 290 | 292 | 19,400 |
2012/08/14 | 286 | 299 | 286 | 299 | 30,400 |
2012/08/13 | 299 | 299 | 290 | 291 | 12,300 |
2012/08/10 | 293 | 300 | 290 | 291 | 30,200 |
2012/08/09 | 287 | 295 | 286 | 293 | 23,800 |
2012/08/08 | 291 | 291 | 282 | 288 | 22,800 |
2012/08/07 | 274 | 289 | 273 | 286 | 32,600 |
2012/08/06 | 280 | 282 | 275 | 276 | 22,600 |
2012/08/03 | 273 | 282 | 270 | 280 | 32,500 |
2012/08/02 | 283 | 290 | 279 | 289 | 22,100 |
2012/08/01 | 293 | 293 | 283 | 284 | 26,800 |
2012/07/31 | 288 | 297 | 288 | 296 | 19,000 |
2012/07/30 | 297 | 297 | 288 | 296 | 20,200 |
2012/07/27 | 292 | 292 | 285 | 289 | 30,800 |
2012/07/26 | 262 | 278 | 262 | 277 | 29,600 |
2012/07/25 | 270 | 270 | 260 | 261 | 21,500 |
2012/07/24 | 253 | 275 | 243 | 269 | 89,000 |
2012/07/23 | 275 | 275 | 255 | 255 | 47,700 |
2012/07/20 | 290 | 290 | 280 | 283 | 47,200 |
2012/07/19 | 286 | 296 | 286 | 289 | 19,300 |
2012/07/18 | 304 | 304 | 283 | 283 | 37,100 |
2012/07/17 | 299 | 305 | 299 | 300 | 20,100 |
2012/07/13 | 296 | 305 | 296 | 298 | 21,800 |
2012/07/12 | 310 | 312 | 300 | 300 | 43,000 |
2012/07/11 | 309 | 318 | 308 | 312 | 16,400 |
2012/07/10 | 323 | 328 | 315 | 315 | 38,700 |
2012/07/09 | 320 | 325 | 320 | 321 | 18,100 |
2012/07/06 | 332 | 338 | 327 | 327 | 15,900 |
2012/07/05 | 331 | 337 | 331 | 334 | 11,100 |
2012/07/04 | 338 | 340 | 330 | 331 | 24,600 |
2012/07/03 | 325 | 336 | 324 | 336 | 30,800 |
2012/07/02 | 339 | 340 | 332 | 333 | 40,200 |
2012/06/29 | 319 | 337 | 319 | 332 | 35,400 |
2012/06/28 | 322 | 326 | 322 | 324 | 19,000 |
2012/06/27 | 316 | 324 | 314 | 320 | 22,700 |
2012/06/26 | 318 | 323 | 311 | 315 | 33,800 |
2012/06/25 | 336 | 338 | 323 | 323 | 28,600 |
2012/06/22 | 326 | 335 | 326 | 330 | 59,000 |
2012/06/21 | 335 | 340 | 328 | 337 | 50,700 |
2012/06/20 | 332 | 337 | 331 | 335 | 32,500 |
2012/06/19 | 337 | 337 | 323 | 328 | 45,500 |
2012/06/18 | 345 | 345 | 336 | 341 | 52,800 |
2012/06/15 | 335 | 336 | 329 | 332 | 40,800 |
2012/06/14 | 327 | 337 | 327 | 332 | 38,400 |
2012/06/13 | 342 | 345 | 327 | 333 | 39,000 |
2012/06/12 | 327 | 337 | 321 | 337 | 53,100 |
2012/06/11 | 326 | 341 | 326 | 336 | 66,600 |
2012/06/08 | 331 | 331 | 315 | 319 | 65,600 |
2012/06/07 | 314 | 331 | 310 | 331 | 117,900 |
2012/06/06 | 295 | 306 | 289 | 306 | 40,200 |
2012/06/05 | 276 | 297 | 276 | 290 | 53,500 |
2012/06/04 | 272 | 282 | 272 | 276 | 80,800 |
2012/06/01 | 306 | 307 | 291 | 293 | 38,200 |
2012/05/31 | 306 | 313 | 305 | 309 | 37,800 |
2012/05/30 | 314 | 316 | 308 | 316 | 54,600 |
2012/05/29 | 301 | 317 | 301 | 316 | 33,200 |
2012/05/28 | 305 | 308 | 299 | 308 | 25,200 |
2012/05/25 | 308 | 308 | 296 | 300 | 21,100 |
2012/05/24 | 300 | 313 | 296 | 305 | 46,700 |
2012/05/23 | 310 | 314 | 301 | 303 | 77,300 |
2012/05/22 | 315 | 315 | 309 | 314 | 72,700 |
2012/05/21 | 287 | 303 | 287 | 299 | 59,800 |
2012/05/18 | 281 | 290 | 281 | 287 | 102,200 |
2012/05/17 | 276 | 301 | 276 | 301 | 87,200 |
2012/05/16 | 279 | 293 | 271 | 274 | 93,800 |
2012/05/15 | 283 | 283 | 269 | 275 | 88,000 |
2012/05/14 | 292 | 300 | 287 | 290 | 91,000 |
2012/05/11 | 312 | 316 | 297 | 297 | 45,800 |
2012/05/10 | 305 | 316 | 302 | 315 | 43,000 |
2012/05/09 | 315 | 318 | 309 | 309 | 52,000 |
2012/05/08 | 322 | 329 | 319 | 322 | 43,500 |
2012/05/07 | 333 | 336 | 322 | 322 | 74,800 |
2012/05/02 | 335 | 353 | 335 | 347 | 63,900 |
2012/05/01 | 354 | 367 | 325 | 331 | 108,800 |
2012/04/27 | 358 | 377 | 354 | 356 | 79,600 |
2012/04/26 | 365 | 366 | 355 | 358 | 41,700 |
2012/04/25 | 358 | 368 | 357 | 367 | 70,800 |
2012/04/24 | 352 | 359 | 351 | 354 | 71,600 |
2012/04/23 | 379 | 383 | 363 | 363 | 101,400 |
2012/04/20 | 382 | 386 | 381 | 384 | 32,900 |
2012/04/19 | 384 | 391 | 381 | 382 | 32,200 |
2012/04/18 | 389 | 394 | 385 | 388 | 55,700 |
2012/04/17 | 378 | 390 | 376 | 381 | 79,000 |
2012/04/16 | 387 | 388 | 378 | 378 | 68,400 |
2012/04/13 | 388 | 399 | 385 | 393 | 129,400 |
2012/04/12 | 372 | 376 | 364 | 376 | 60,800 |
2012/04/11 | 362 | 370 | 360 | 364 | 93,800 |
2012/04/10 | 378 | 392 | 375 | 378 | 103,600 |
2012/04/09 | 375 | 378 | 369 | 373 | 112,900 |
2012/04/06 | 392 | 398 | 390 | 390 | 51,300 |
2012/04/05 | 385 | 405 | 377 | 400 | 205,700 |
2012/04/04 | 425 | 428 | 399 | 399 | 157,200 |
2012/04/03 | 440 | 440 | 421 | 427 | 72,200 |
2012/04/02 | 442 | 448 | 439 | 439 | 68,500 |
2012/03/30 | 431 | 443 | 423 | 437 | 87,600 |
2012/03/29 | 440 | 441 | 433 | 439 | 50,400 |
2012/03/28 | 433 | 450 | 433 | 440 | 66,200 |
2012/03/27 | 429 | 445 | 429 | 445 | 116,100 |
2012/03/26 | 440 | 442 | 415 | 418 | 134,600 |
2012/03/23 | 438 | 441 | 431 | 435 | 114,800 |
2012/03/22 | 448 | 465 | 440 | 448 | 243,300 |
2012/03/21 | 455 | 490 | 448 | 452 | 501,600 |
2012/03/19 | 420 | 463 | 416 | 456 | 303,700 |
2012/03/16 | 406 | 415 | 398 | 415 | 101,100 |
2012/03/15 | 405 | 409 | 395 | 401 | 124,100 |
2012/03/14 | 402 | 406 | 398 | 398 | 119,900 |
2012/03/13 | 390 | 399 | 387 | 393 | 91,000 |
2012/03/12 | 400 | 400 | 390 | 391 | 131,600 |
2012/03/09 | 383 | 388 | 375 | 384 | 165,300 |
2012/03/08 | 365 | 377 | 365 | 377 | 66,800 |
2012/03/07 | 352 | 361 | 350 | 361 | 94,400 |
2012/03/06 | 360 | 366 | 356 | 363 | 105,600 |
2012/03/05 | 378 | 379 | 364 | 366 | 78,800 |
2012/03/02 | 369 | 378 | 364 | 378 | 116,800 |
2012/03/01 | 386 | 389 | 366 | 367 | 116,500 |
2012/02/29 | 396 | 398 | 385 | 386 | 165,700 |
2012/02/28 | 370 | 385 | 354 | 380 | 274,200 |
2012/02/27 | 383 | 404 | 375 | 380 | 466,800 |
2012/02/24 | 362 | 375 | 361 | 367 | 162,900 |
2012/02/23 | 338 | 369 | 338 | 360 | 243,400 |
2012/02/22 | 319 | 337 | 319 | 335 | 72,700 |
2012/02/21 | 321 | 325 | 312 | 323 | 69,000 |
2012/02/20 | 310 | 324 | 310 | 321 | 118,100 |
2012/02/17 | 298 | 306 | 298 | 302 | 64,100 |
2012/02/16 | 293 | 297 | 290 | 293 | 97,400 |
2012/02/15 | 279 | 298 | 278 | 294 | 74,600 |
2012/02/14 | 275 | 278 | 272 | 276 | 19,600 |
2012/02/13 | 276 | 279 | 271 | 274 | 18,600 |
2012/02/10 | 272 | 275 | 270 | 270 | 10,300 |
2012/02/09 | 273 | 273 | 267 | 270 | 21,200 |
2012/02/08 | 267 | 274 | 267 | 273 | 25,600 |
2012/02/07 | 269 | 270 | 266 | 266 | 7,300 |
2012/02/06 | 275 | 275 | 266 | 269 | 26,400 |
2012/02/03 | 268 | 268 | 263 | 263 | 21,600 |
2012/02/02 | 265 | 274 | 262 | 266 | 26,400 |
2012/02/01 | 261 | 264 | 260 | 262 | 11,000 |
2012/01/31 | 261 | 262 | 258 | 261 | 16,600 |
2012/01/30 | 266 | 270 | 262 | 262 | 25,000 |
2012/01/27 | 278 | 278 | 268 | 268 | 20,300 |
2012/01/26 | 279 | 281 | 273 | 277 | 39,300 |
2012/01/25 | 265 | 281 | 265 | 271 | 30,200 |
2012/01/24 | 276 | 276 | 266 | 268 | 25,500 |
2012/01/23 | 263 | 272 | 263 | 270 | 40,000 |
2012/01/20 | 245 | 265 | 245 | 261 | 53,800 |
2012/01/19 | 241 | 246 | 239 | 244 | 20,700 |
2012/01/18 | 234 | 246 | 234 | 246 | 8,400 |
2012/01/17 | 233 | 236 | 233 | 233 | 10,700 |
2012/01/16 | 234 | 239 | 232 | 235 | 9,400 |
2012/01/13 | 232 | 236 | 232 | 234 | 5,500 |
2012/01/12 | 232 | 232 | 228 | 228 | 10,000 |
2012/01/11 | 235 | 238 | 229 | 235 | 18,400 |
2012/01/10 | 237 | 239 | 233 | 234 | 9,300 |
2012/01/06 | 237 | 237 | 234 | 236 | 11,700 |
2012/01/05 | 237 | 238 | 233 | 235 | 10,400 |
2012/01/04 | 234 | 240 | 231 | 240 | 44,600 |