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 |
---|---|---|---|---|---|
2014/12/30 | 1,378 | 1,378 | 1,355 | 1,362 | 101,500 |
2014/12/29 | 1,377 | 1,380 | 1,340 | 1,373 | 154,100 |
2014/12/26 | 1,354 | 1,378 | 1,354 | 1,360 | 89,800 |
2014/12/25 | 1,375 | 1,384 | 1,346 | 1,350 | 159,200 |
2014/12/24 | 1,390 | 1,405 | 1,378 | 1,381 | 196,400 |
2014/12/22 | 1,364 | 1,380 | 1,346 | 1,379 | 260,700 |
2014/12/19 | 1,338 | 1,373 | 1,338 | 1,355 | 245,900 |
2014/12/18 | 1,310 | 1,347 | 1,309 | 1,323 | 259,900 |
2014/12/17 | 1,233 | 1,286 | 1,233 | 1,267 | 129,700 |
2014/12/16 | 1,261 | 1,273 | 1,244 | 1,251 | 189,000 |
2014/12/15 | 1,296 | 1,330 | 1,285 | 1,290 | 199,700 |
2014/12/12 | 1,329 | 1,359 | 1,324 | 1,326 | 288,300 |
2014/12/11 | 1,285 | 1,307 | 1,260 | 1,304 | 418,000 |
2014/12/10 | 1,289 | 1,324 | 1,286 | 1,303 | 323,000 |
2014/12/09 | 1,307 | 1,348 | 1,305 | 1,310 | 266,900 |
2014/12/08 | 1,346 | 1,357 | 1,327 | 1,337 | 239,400 |
2014/12/05 | 1,275 | 1,325 | 1,255 | 1,317 | 634,600 |
2014/12/04 | 1,223 | 1,284 | 1,223 | 1,271 | 817,800 |
2014/12/03 | 1,240 | 1,259 | 1,190 | 1,200 | 628,200 |
2014/12/02 | 1,229 | 1,237 | 1,220 | 1,236 | 91,400 |
2014/12/01 | 1,229 | 1,237 | 1,223 | 1,234 | 72,900 |
2014/11/28 | 1,212 | 1,225 | 1,212 | 1,223 | 63,100 |
2014/11/27 | 1,228 | 1,242 | 1,212 | 1,215 | 119,400 |
2014/11/26 | 1,228 | 1,252 | 1,228 | 1,245 | 94,800 |
2014/11/25 | 1,240 | 1,249 | 1,233 | 1,242 | 132,200 |
2014/11/21 | 1,240 | 1,244 | 1,203 | 1,232 | 329,200 |
2014/11/20 | 1,268 | 1,268 | 1,245 | 1,247 | 112,200 |
2014/11/19 | 1,260 | 1,278 | 1,252 | 1,254 | 137,600 |
2014/11/18 | 1,246 | 1,273 | 1,246 | 1,266 | 139,000 |
2014/11/17 | 1,261 | 1,279 | 1,220 | 1,229 | 140,900 |
2014/11/14 | 1,277 | 1,282 | 1,240 | 1,282 | 221,900 |
2014/11/13 | 1,250 | 1,274 | 1,245 | 1,266 | 143,700 |
2014/11/12 | 1,270 | 1,286 | 1,245 | 1,250 | 136,300 |
2014/11/11 | 1,268 | 1,279 | 1,255 | 1,270 | 123,900 |
2014/11/10 | 1,250 | 1,276 | 1,234 | 1,272 | 89,200 |
2014/11/07 | 1,250 | 1,278 | 1,250 | 1,268 | 115,900 |
2014/11/06 | 1,287 | 1,300 | 1,247 | 1,253 | 234,500 |
2014/11/05 | 1,237 | 1,290 | 1,230 | 1,288 | 231,900 |
2014/11/04 | 1,287 | 1,293 | 1,240 | 1,264 | 507,200 |
2014/10/31 | 1,118 | 1,200 | 1,108 | 1,186 | 295,800 |
2014/10/30 | 1,120 | 1,124 | 1,092 | 1,098 | 137,700 |
2014/10/29 | 1,090 | 1,119 | 1,089 | 1,110 | 159,400 |
2014/10/28 | 1,070 | 1,089 | 1,070 | 1,082 | 53,200 |
2014/10/27 | 1,044 | 1,093 | 1,034 | 1,078 | 176,500 |
2014/10/24 | 1,064 | 1,064 | 1,038 | 1,042 | 39,200 |
2014/10/23 | 1,055 | 1,057 | 1,041 | 1,044 | 52,800 |
2014/10/22 | 1,027 | 1,068 | 1,027 | 1,062 | 143,500 |
2014/10/21 | 1,029 | 1,049 | 1,022 | 1,027 | 125,900 |
2014/10/20 | 1,010 | 1,039 | 1,005 | 1,036 | 137,000 |
2014/10/17 | 971 | 993 | 971 | 973 | 101,700 |
2014/10/16 | 990 | 996 | 975 | 976 | 109,400 |
2014/10/15 | 1,001 | 1,046 | 990 | 1,020 | 88,900 |
2014/10/14 | 983 | 1,016 | 983 | 1,000 | 117,700 |
2014/10/10 | 1,001 | 1,019 | 1,001 | 1,011 | 93,000 |
2014/10/09 | 1,054 | 1,060 | 1,021 | 1,025 | 86,000 |
2014/10/08 | 1,038 | 1,054 | 1,030 | 1,050 | 84,500 |
2014/10/07 | 1,085 | 1,089 | 1,059 | 1,061 | 76,000 |
2014/10/06 | 1,085 | 1,100 | 1,079 | 1,088 | 83,500 |
2014/10/03 | 1,035 | 1,066 | 1,035 | 1,055 | 81,900 |
2014/10/02 | 1,051 | 1,060 | 1,035 | 1,043 | 94,100 |
2014/10/01 | 1,085 | 1,107 | 1,076 | 1,079 | 92,100 |
2014/09/30 | 1,110 | 1,113 | 1,087 | 1,093 | 123,500 |
2014/09/29 | 1,127 | 1,137 | 1,113 | 1,117 | 54,100 |
2014/09/26 | 1,102 | 1,153 | 1,102 | 1,122 | 143,300 |
2014/09/25 | 1,154 | 1,173 | 1,141 | 1,145 | 143,400 |
2014/09/24 | 1,143 | 1,165 | 1,120 | 1,146 | 136,600 |
2014/09/22 | 1,172 | 1,195 | 1,148 | 1,161 | 249,200 |
2014/09/19 | 1,124 | 1,176 | 1,123 | 1,158 | 318,400 |
2014/09/18 | 1,082 | 1,121 | 1,082 | 1,112 | 115,400 |
2014/09/17 | 1,095 | 1,100 | 1,071 | 1,074 | 92,500 |
2014/09/16 | 1,112 | 1,112 | 1,086 | 1,090 | 83,100 |
2014/09/12 | 1,110 | 1,122 | 1,103 | 1,107 | 117,800 |
2014/09/11 | 1,120 | 1,139 | 1,105 | 1,118 | 100,100 |
2014/09/10 | 1,079 | 1,109 | 1,064 | 1,105 | 106,100 |
2014/09/09 | 1,124 | 1,124 | 1,100 | 1,107 | 45,000 |
2014/09/08 | 1,114 | 1,126 | 1,100 | 1,112 | 78,300 |
2014/09/05 | 1,112 | 1,114 | 1,095 | 1,107 | 122,400 |
2014/09/04 | 1,101 | 1,118 | 1,075 | 1,101 | 235,500 |
2014/09/03 | 1,070 | 1,133 | 1,070 | 1,119 | 339,100 |
2014/09/02 | 1,036 | 1,068 | 1,030 | 1,055 | 100,300 |
2014/09/01 | 1,021 | 1,037 | 1,021 | 1,030 | 72,700 |
2014/08/29 | 1,029 | 1,038 | 1,015 | 1,020 | 97,100 |
2014/08/28 | 1,038 | 1,045 | 1,019 | 1,030 | 110,700 |
2014/08/27 | 1,070 | 1,086 | 1,032 | 1,045 | 169,300 |
2014/08/26 | 1,077 | 1,092 | 1,069 | 1,075 | 96,300 |
2014/08/25 | 1,058 | 1,074 | 1,046 | 1,074 | 62,400 |
2014/08/22 | 1,091 | 1,098 | 1,050 | 1,058 | 179,400 |
2014/08/21 | 1,048 | 1,084 | 1,045 | 1,079 | 131,700 |
2014/08/20 | 1,047 | 1,056 | 1,035 | 1,039 | 54,000 |
2014/08/19 | 1,038 | 1,047 | 1,035 | 1,047 | 60,200 |
2014/08/18 | 1,031 | 1,039 | 1,024 | 1,030 | 45,200 |
2014/08/15 | 1,033 | 1,038 | 1,023 | 1,035 | 37,500 |
2014/08/14 | 1,032 | 1,043 | 1,030 | 1,038 | 49,900 |
2014/08/13 | 1,021 | 1,034 | 1,010 | 1,028 | 55,100 |
2014/08/12 | 1,025 | 1,037 | 1,018 | 1,021 | 54,900 |
2014/08/11 | 1,030 | 1,036 | 1,011 | 1,028 | 108,100 |
2014/08/08 | 998 | 1,004 | 971 | 986 | 163,900 |
2014/08/07 | 1,008 | 1,018 | 992 | 1,017 | 106,300 |
2014/08/06 | 1,026 | 1,026 | 998 | 1,003 | 152,600 |
2014/08/05 | 1,030 | 1,038 | 1,002 | 1,002 | 123,000 |
2014/08/04 | 1,041 | 1,052 | 1,025 | 1,029 | 100,600 |
2014/08/01 | 1,030 | 1,058 | 1,028 | 1,048 | 114,200 |
2014/07/31 | 1,065 | 1,075 | 1,050 | 1,051 | 139,000 |
2014/07/30 | 1,058 | 1,060 | 1,039 | 1,057 | 134,800 |
2014/07/29 | 1,074 | 1,081 | 1,041 | 1,062 | 227,600 |
2014/07/28 | 1,101 | 1,107 | 1,065 | 1,081 | 281,400 |
2014/07/25 | 1,095 | 1,121 | 1,094 | 1,117 | 78,600 |
2014/07/24 | 1,090 | 1,116 | 1,090 | 1,097 | 78,800 |
2014/07/23 | 1,106 | 1,124 | 1,086 | 1,088 | 107,100 |
2014/07/22 | 1,075 | 1,126 | 1,055 | 1,116 | 117,000 |
2014/07/18 | 1,086 | 1,111 | 1,084 | 1,097 | 82,200 |
2014/07/17 | 1,121 | 1,127 | 1,111 | 1,116 | 61,000 |
2014/07/16 | 1,144 | 1,154 | 1,112 | 1,116 | 143,400 |
2014/07/15 | 1,169 | 1,171 | 1,143 | 1,153 | 87,000 |
2014/07/14 | 1,129 | 1,141 | 1,113 | 1,139 | 58,400 |
2014/07/11 | 1,104 | 1,125 | 1,090 | 1,116 | 142,200 |
2014/07/10 | 1,176 | 1,179 | 1,121 | 1,131 | 139,200 |
2014/07/09 | 1,172 | 1,179 | 1,160 | 1,171 | 105,100 |
2014/07/08 | 1,190 | 1,209 | 1,176 | 1,193 | 111,400 |
2014/07/07 | 1,205 | 1,225 | 1,192 | 1,201 | 51,900 |
2014/07/04 | 1,218 | 1,224 | 1,207 | 1,207 | 91,400 |
2014/07/03 | 1,219 | 1,225 | 1,203 | 1,209 | 98,100 |
2014/07/02 | 1,235 | 1,245 | 1,215 | 1,219 | 145,900 |
2014/07/01 | 1,170 | 1,233 | 1,170 | 1,209 | 181,300 |
2014/06/30 | 1,148 | 1,184 | 1,147 | 1,174 | 108,000 |
2014/06/27 | 1,175 | 1,178 | 1,140 | 1,157 | 97,900 |
2014/06/26 | 1,200 | 1,210 | 1,165 | 1,176 | 173,900 |
2014/06/25 | 1,214 | 1,230 | 1,197 | 1,197 | 93,200 |
2014/06/24 | 1,209 | 1,232 | 1,202 | 1,220 | 125,400 |
2014/06/23 | 1,260 | 1,265 | 1,227 | 1,239 | 127,200 |
2014/06/20 | 1,236 | 1,289 | 1,229 | 1,246 | 378,700 |
2014/06/19 | 1,180 | 1,229 | 1,175 | 1,226 | 285,500 |
2014/06/18 | 1,155 | 1,168 | 1,146 | 1,168 | 89,700 |
2014/06/17 | 1,149 | 1,168 | 1,146 | 1,150 | 76,100 |
2014/06/16 | 1,179 | 1,180 | 1,126 | 1,148 | 133,400 |
2014/06/13 | 1,126 | 1,170 | 1,126 | 1,170 | 135,000 |
2014/06/12 | 1,125 | 1,155 | 1,122 | 1,146 | 95,500 |
2014/06/11 | 1,111 | 1,139 | 1,111 | 1,138 | 92,100 |
2014/06/10 | 1,148 | 1,159 | 1,120 | 1,125 | 160,800 |
2014/06/09 | 1,137 | 1,143 | 1,124 | 1,136 | 104,700 |
2014/06/06 | 1,101 | 1,114 | 1,095 | 1,112 | 105,800 |
2014/06/05 | 1,108 | 1,110 | 1,078 | 1,094 | 86,400 |
2014/06/04 | 1,083 | 1,104 | 1,071 | 1,096 | 157,400 |
2014/06/03 | 1,090 | 1,094 | 1,068 | 1,073 | 220,300 |
2014/06/02 | 1,042 | 1,065 | 1,032 | 1,061 | 116,200 |
2014/05/30 | 1,050 | 1,050 | 1,020 | 1,030 | 87,200 |
2014/05/29 | 1,015 | 1,042 | 1,012 | 1,038 | 75,000 |
2014/05/28 | 1,030 | 1,033 | 1,014 | 1,019 | 86,900 |
2014/05/27 | 1,014 | 1,050 | 1,010 | 1,027 | 187,000 |
2014/05/26 | 988 | 1,011 | 986 | 1,006 | 196,900 |
2014/05/23 | 953 | 979 | 951 | 958 | 122,400 |
2014/05/22 | 910 | 955 | 910 | 945 | 227,100 |
2014/05/21 | 911 | 918 | 894 | 904 | 179,800 |
2014/05/20 | 911 | 944 | 911 | 926 | 137,600 |
2014/05/19 | 937 | 946 | 915 | 917 | 139,100 |
2014/05/16 | 951 | 959 | 930 | 938 | 181,000 |
2014/05/15 | 971 | 973 | 958 | 970 | 89,600 |
2014/05/14 | 993 | 1,004 | 980 | 986 | 81,900 |
2014/05/13 | 978 | 995 | 975 | 994 | 172,300 |
2014/05/12 | 963 | 986 | 957 | 957 | 99,300 |
2014/05/09 | 962 | 984 | 960 | 967 | 88,000 |
2014/05/08 | 965 | 989 | 963 | 974 | 154,000 |
2014/05/07 | 986 | 996 | 958 | 960 | 307,200 |
2014/05/02 | 1,014 | 1,049 | 995 | 1,016 | 166,900 |
2014/05/01 | 1,005 | 1,020 | 996 | 1,014 | 269,500 |
2014/04/30 | 1,062 | 1,075 | 990 | 993 | 259,300 |
2014/04/28 | 1,061 | 1,070 | 1,041 | 1,054 | 153,100 |
2014/04/25 | 1,077 | 1,087 | 1,062 | 1,082 | 62,000 |
2014/04/24 | 1,075 | 1,099 | 1,066 | 1,077 | 93,900 |
2014/04/23 | 1,086 | 1,112 | 1,072 | 1,079 | 111,400 |
2014/04/22 | 1,145 | 1,149 | 1,080 | 1,086 | 201,100 |
2014/04/21 | 1,132 | 1,169 | 1,130 | 1,146 | 336,700 |
2014/04/18 | 1,088 | 1,113 | 1,081 | 1,108 | 147,700 |
2014/04/17 | 1,054 | 1,093 | 1,048 | 1,085 | 225,100 |
2014/04/16 | 997 | 1,059 | 994 | 1,048 | 212,100 |
2014/04/15 | 1,014 | 1,016 | 983 | 991 | 85,100 |
2014/04/14 | 999 | 1,010 | 992 | 996 | 84,900 |
2014/04/11 | 972 | 1,006 | 968 | 1,005 | 237,300 |
2014/04/10 | 1,062 | 1,093 | 1,002 | 1,009 | 233,700 |
2014/04/09 | 1,032 | 1,041 | 1,006 | 1,032 | 177,700 |
2014/04/08 | 1,051 | 1,059 | 1,031 | 1,041 | 127,100 |
2014/04/07 | 1,085 | 1,090 | 1,056 | 1,063 | 128,700 |
2014/04/04 | 1,112 | 1,117 | 1,101 | 1,109 | 65,700 |
2014/04/03 | 1,120 | 1,131 | 1,113 | 1,118 | 90,200 |
2014/04/02 | 1,110 | 1,132 | 1,100 | 1,110 | 144,500 |
2014/04/01 | 1,119 | 1,125 | 1,085 | 1,103 | 126,000 |
2014/03/31 | 1,137 | 1,140 | 1,104 | 1,123 | 122,800 |
2014/03/28 | 1,063 | 1,107 | 1,053 | 1,107 | 143,500 |
2014/03/27 | 1,071 | 1,071 | 1,045 | 1,063 | 247,100 |
2014/03/26 | 1,149 | 1,154 | 1,105 | 1,117 | 437,700 |
2014/03/25 | 1,158 | 1,168 | 1,138 | 1,141 | 271,800 |
2014/03/24 | 1,090 | 1,176 | 1,088 | 1,158 | 431,000 |
2014/03/20 | 1,091 | 1,111 | 1,048 | 1,054 | 173,900 |
2014/03/19 | 1,125 | 1,129 | 1,089 | 1,093 | 124,200 |
2014/03/18 | 1,116 | 1,136 | 1,101 | 1,125 | 102,800 |
2014/03/17 | 1,106 | 1,123 | 1,085 | 1,091 | 89,300 |
2014/03/14 | 1,120 | 1,138 | 1,108 | 1,117 | 223,500 |
2014/03/13 | 1,174 | 1,186 | 1,166 | 1,172 | 46,900 |
2014/03/12 | 1,178 | 1,190 | 1,160 | 1,182 | 102,100 |
2014/03/11 | 1,207 | 1,219 | 1,187 | 1,202 | 69,900 |
2014/03/10 | 1,210 | 1,220 | 1,187 | 1,201 | 73,600 |
2014/03/07 | 1,213 | 1,228 | 1,196 | 1,208 | 93,600 |
2014/03/06 | 1,169 | 1,205 | 1,151 | 1,200 | 152,900 |
2014/03/05 | 1,192 | 1,211 | 1,151 | 1,162 | 155,600 |
2014/03/04 | 1,159 | 1,183 | 1,132 | 1,169 | 104,200 |
2014/03/03 | 1,198 | 1,198 | 1,105 | 1,163 | 199,400 |
2014/02/28 | 1,189 | 1,214 | 1,173 | 1,211 | 259,200 |
2014/02/27 | 1,217 | 1,221 | 1,193 | 1,198 | 111,900 |
2014/02/26 | 1,222 | 1,230 | 1,212 | 1,216 | 62,900 |
2014/02/25 | 1,244 | 1,249 | 1,223 | 1,236 | 64,100 |
2014/02/24 | 1,250 | 1,254 | 1,208 | 1,228 | 124,800 |
2014/02/21 | 1,249 | 1,255 | 1,217 | 1,243 | 148,000 |
2014/02/20 | 1,266 | 1,276 | 1,220 | 1,224 | 95,500 |
2014/02/19 | 1,271 | 1,288 | 1,250 | 1,271 | 130,500 |
2014/02/18 | 1,263 | 1,299 | 1,227 | 1,296 | 163,800 |
2014/02/17 | 1,230 | 1,257 | 1,170 | 1,248 | 146,300 |
2014/02/14 | 1,259 | 1,274 | 1,196 | 1,226 | 161,500 |
2014/02/13 | 1,278 | 1,288 | 1,253 | 1,263 | 131,600 |
2014/02/12 | 1,317 | 1,317 | 1,272 | 1,283 | 137,900 |
2014/02/10 | 1,315 | 1,318 | 1,273 | 1,286 | 130,300 |
2014/02/07 | 1,232 | 1,300 | 1,232 | 1,284 | 172,400 |
2014/02/06 | 1,172 | 1,224 | 1,170 | 1,207 | 156,100 |
2014/02/05 | 1,210 | 1,218 | 1,144 | 1,174 | 205,400 |
2014/02/04 | 1,176 | 1,220 | 1,161 | 1,171 | 284,400 |
2014/02/03 | 1,321 | 1,347 | 1,274 | 1,276 | 213,300 |
2014/01/31 | 1,399 | 1,430 | 1,321 | 1,351 | 263,400 |
2014/01/30 | 1,379 | 1,391 | 1,343 | 1,368 | 273,500 |
2014/01/29 | 1,403 | 1,439 | 1,402 | 1,428 | 137,900 |
2014/01/28 | 1,435 | 1,447 | 1,376 | 1,376 | 269,200 |
2014/01/27 | 1,409 | 1,427 | 1,394 | 1,408 | 214,000 |
2014/01/24 | 1,453 | 1,475 | 1,443 | 1,469 | 146,600 |
2014/01/23 | 1,521 | 1,524 | 1,478 | 1,486 | 162,700 |
2014/01/22 | 1,519 | 1,525 | 1,489 | 1,520 | 143,000 |
2014/01/21 | 1,539 | 1,545 | 1,500 | 1,509 | 182,000 |
2014/01/20 | 1,501 | 1,509 | 1,485 | 1,495 | 65,800 |
2014/01/17 | 1,503 | 1,519 | 1,483 | 1,499 | 144,400 |
2014/01/16 | 1,539 | 1,559 | 1,500 | 1,509 | 151,600 |
2014/01/15 | 1,536 | 1,550 | 1,500 | 1,528 | 169,000 |
2014/01/14 | 1,470 | 1,519 | 1,461 | 1,493 | 223,300 |
2014/01/10 | 1,497 | 1,527 | 1,481 | 1,522 | 160,700 |
2014/01/09 | 1,519 | 1,520 | 1,480 | 1,489 | 157,100 |
2014/01/08 | 1,459 | 1,525 | 1,459 | 1,523 | 305,700 |
2014/01/07 | 1,457 | 1,470 | 1,440 | 1,446 | 158,000 |
2014/01/06 | 1,475 | 1,484 | 1,421 | 1,454 | 200,700 |