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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,297 | 1,320 | 1,288 | 1,306 | 179,700 |
| 2019/12/27 | 1,270 | 1,294 | 1,269 | 1,292 | 83,000 |
| 2019/12/26 | 1,262 | 1,271 | 1,254 | 1,270 | 54,300 |
| 2019/12/25 | 1,272 | 1,272 | 1,249 | 1,249 | 83,200 |
| 2019/12/24 | 1,275 | 1,283 | 1,273 | 1,276 | 53,700 |
| 2019/12/23 | 1,287 | 1,287 | 1,270 | 1,277 | 56,400 |
| 2019/12/20 | 1,280 | 1,286 | 1,274 | 1,286 | 33,000 |
| 2019/12/19 | 1,289 | 1,289 | 1,276 | 1,277 | 65,700 |
| 2019/12/18 | 1,295 | 1,295 | 1,283 | 1,289 | 58,600 |
| 2019/12/17 | 1,300 | 1,300 | 1,292 | 1,297 | 49,000 |
| 2019/12/16 | 1,285 | 1,301 | 1,285 | 1,297 | 86,600 |
| 2019/12/13 | 1,298 | 1,302 | 1,282 | 1,285 | 96,500 |
| 2019/12/12 | 1,284 | 1,285 | 1,268 | 1,275 | 87,000 |
| 2019/12/11 | 1,297 | 1,297 | 1,282 | 1,284 | 65,200 |
| 2019/12/10 | 1,296 | 1,306 | 1,296 | 1,300 | 46,500 |
| 2019/12/09 | 1,298 | 1,305 | 1,298 | 1,301 | 52,900 |
| 2019/12/06 | 1,273 | 1,292 | 1,271 | 1,292 | 88,100 |
| 2019/12/05 | 1,267 | 1,280 | 1,267 | 1,279 | 74,600 |
| 2019/12/04 | 1,256 | 1,267 | 1,246 | 1,262 | 124,000 |
| 2019/12/03 | 1,261 | 1,283 | 1,260 | 1,264 | 80,000 |
| 2019/12/02 | 1,263 | 1,286 | 1,262 | 1,282 | 100,000 |
| 2019/11/29 | 1,256 | 1,266 | 1,255 | 1,262 | 56,800 |
| 2019/11/28 | 1,255 | 1,265 | 1,246 | 1,257 | 73,800 |
| 2019/11/27 | 1,248 | 1,259 | 1,243 | 1,257 | 85,500 |
| 2019/11/26 | 1,246 | 1,253 | 1,239 | 1,243 | 78,300 |
| 2019/11/25 | 1,230 | 1,241 | 1,230 | 1,240 | 59,900 |
| 2019/11/22 | 1,212 | 1,232 | 1,209 | 1,229 | 84,300 |
| 2019/11/21 | 1,216 | 1,219 | 1,192 | 1,211 | 104,400 |
| 2019/11/20 | 1,215 | 1,218 | 1,205 | 1,218 | 59,300 |
| 2019/11/19 | 1,213 | 1,219 | 1,211 | 1,215 | 54,800 |
| 2019/11/18 | 1,208 | 1,220 | 1,203 | 1,216 | 53,600 |
| 2019/11/15 | 1,187 | 1,219 | 1,185 | 1,218 | 98,200 |
| 2019/11/14 | 1,192 | 1,198 | 1,185 | 1,187 | 81,400 |
| 2019/11/13 | 1,207 | 1,212 | 1,196 | 1,197 | 94,600 |
| 2019/11/12 | 1,215 | 1,219 | 1,201 | 1,215 | 92,100 |
| 2019/11/11 | 1,218 | 1,232 | 1,218 | 1,223 | 155,200 |
| 2019/11/08 | 1,210 | 1,222 | 1,208 | 1,211 | 111,600 |
| 2019/11/07 | 1,194 | 1,207 | 1,187 | 1,205 | 112,900 |
| 2019/11/06 | 1,198 | 1,202 | 1,192 | 1,197 | 123,500 |
| 2019/11/05 | 1,172 | 1,193 | 1,172 | 1,192 | 110,500 |
| 2019/11/01 | 1,167 | 1,172 | 1,159 | 1,164 | 67,900 |
| 2019/10/31 | 1,158 | 1,180 | 1,156 | 1,177 | 182,100 |
| 2019/10/30 | 1,143 | 1,166 | 1,140 | 1,163 | 205,600 |
| 2019/10/29 | 1,150 | 1,161 | 1,143 | 1,143 | 75,300 |
| 2019/10/28 | 1,144 | 1,149 | 1,132 | 1,143 | 58,700 |
| 2019/10/25 | 1,152 | 1,152 | 1,112 | 1,138 | 100,300 |
| 2019/10/24 | 1,142 | 1,159 | 1,142 | 1,150 | 114,700 |
| 2019/10/23 | 1,130 | 1,142 | 1,121 | 1,142 | 83,500 |
| 2019/10/21 | 1,110 | 1,133 | 1,103 | 1,131 | 100,700 |
| 2019/10/18 | 1,123 | 1,128 | 1,114 | 1,116 | 53,600 |
| 2019/10/17 | 1,122 | 1,122 | 1,110 | 1,116 | 78,600 |
| 2019/10/16 | 1,139 | 1,145 | 1,128 | 1,131 | 87,600 |
| 2019/10/15 | 1,110 | 1,135 | 1,110 | 1,124 | 114,300 |
| 2019/10/11 | 1,109 | 1,110 | 1,093 | 1,105 | 88,900 |
| 2019/10/10 | 1,100 | 1,106 | 1,087 | 1,102 | 65,400 |
| 2019/10/09 | 1,091 | 1,106 | 1,090 | 1,101 | 77,200 |
| 2019/10/08 | 1,093 | 1,105 | 1,090 | 1,105 | 75,800 |
| 2019/10/07 | 1,109 | 1,109 | 1,088 | 1,089 | 40,700 |
| 2019/10/04 | 1,094 | 1,101 | 1,088 | 1,097 | 70,600 |
| 2019/10/03 | 1,113 | 1,113 | 1,092 | 1,094 | 103,300 |
| 2019/10/02 | 1,130 | 1,131 | 1,122 | 1,130 | 64,300 |
| 2019/10/01 | 1,114 | 1,149 | 1,114 | 1,143 | 128,200 |
| 2019/09/30 | 1,100 | 1,123 | 1,095 | 1,115 | 149,800 |
| 2019/09/27 | 1,115 | 1,118 | 1,093 | 1,101 | 148,000 |
| 2019/09/26 | 1,129 | 1,140 | 1,123 | 1,128 | 276,300 |
| 2019/09/25 | 1,135 | 1,135 | 1,123 | 1,125 | 143,500 |
| 2019/09/24 | 1,150 | 1,160 | 1,136 | 1,137 | 181,700 |
| 2019/09/20 | 1,158 | 1,158 | 1,146 | 1,150 | 56,300 |
| 2019/09/19 | 1,135 | 1,164 | 1,135 | 1,152 | 119,000 |
| 2019/09/18 | 1,160 | 1,160 | 1,138 | 1,138 | 112,400 |
| 2019/09/17 | 1,150 | 1,166 | 1,134 | 1,160 | 118,700 |
| 2019/09/13 | 1,150 | 1,166 | 1,144 | 1,163 | 123,300 |
| 2019/09/12 | 1,152 | 1,160 | 1,143 | 1,144 | 108,200 |
| 2019/09/11 | 1,118 | 1,145 | 1,114 | 1,145 | 100,500 |
| 2019/09/10 | 1,079 | 1,108 | 1,077 | 1,102 | 98,100 |
| 2019/09/09 | 1,073 | 1,081 | 1,066 | 1,073 | 118,100 |
| 2019/09/06 | 1,078 | 1,080 | 1,070 | 1,072 | 78,400 |
| 2019/09/05 | 1,066 | 1,076 | 1,061 | 1,071 | 57,400 |
| 2019/09/04 | 1,063 | 1,063 | 1,049 | 1,056 | 76,500 |
| 2019/09/03 | 1,053 | 1,068 | 1,053 | 1,063 | 45,800 |
| 2019/09/02 | 1,082 | 1,082 | 1,056 | 1,056 | 95,000 |
| 2019/08/30 | 1,068 | 1,098 | 1,068 | 1,093 | 69,900 |
| 2019/08/29 | 1,060 | 1,065 | 1,053 | 1,065 | 52,500 |
| 2019/08/28 | 1,068 | 1,068 | 1,053 | 1,055 | 55,100 |
| 2019/08/27 | 1,059 | 1,074 | 1,058 | 1,063 | 55,600 |
| 2019/08/26 | 1,051 | 1,061 | 1,046 | 1,050 | 81,700 |
| 2019/08/23 | 1,069 | 1,079 | 1,069 | 1,079 | 57,900 |
| 2019/08/22 | 1,076 | 1,076 | 1,065 | 1,066 | 36,600 |
| 2019/08/21 | 1,067 | 1,077 | 1,065 | 1,072 | 50,500 |
| 2019/08/20 | 1,066 | 1,078 | 1,060 | 1,078 | 33,900 |
| 2019/08/19 | 1,056 | 1,070 | 1,056 | 1,060 | 59,600 |
| 2019/08/16 | 1,041 | 1,055 | 1,038 | 1,053 | 40,400 |
| 2019/08/15 | 1,045 | 1,050 | 1,027 | 1,046 | 99,600 |
| 2019/08/14 | 1,074 | 1,075 | 1,058 | 1,064 | 57,300 |
| 2019/08/13 | 1,063 | 1,070 | 1,049 | 1,066 | 77,700 |
| 2019/08/09 | 1,080 | 1,083 | 1,066 | 1,074 | 44,400 |
| 2019/08/08 | 1,071 | 1,085 | 1,064 | 1,074 | 64,200 |
| 2019/08/07 | 1,091 | 1,094 | 1,075 | 1,075 | 147,000 |
| 2019/08/06 | 1,052 | 1,087 | 1,048 | 1,086 | 78,800 |
| 2019/08/05 | 1,102 | 1,106 | 1,079 | 1,088 | 107,800 |
| 2019/08/02 | 1,101 | 1,124 | 1,101 | 1,103 | 98,600 |
| 2019/08/01 | 1,116 | 1,135 | 1,116 | 1,128 | 62,200 |
| 2019/07/31 | 1,133 | 1,136 | 1,116 | 1,116 | 102,700 |
| 2019/07/30 | 1,148 | 1,156 | 1,134 | 1,135 | 76,300 |
| 2019/07/29 | 1,169 | 1,170 | 1,145 | 1,148 | 73,200 |
| 2019/07/26 | 1,180 | 1,180 | 1,167 | 1,172 | 38,800 |
| 2019/07/25 | 1,193 | 1,195 | 1,175 | 1,180 | 39,000 |
| 2019/07/24 | 1,193 | 1,200 | 1,190 | 1,190 | 49,400 |
| 2019/07/23 | 1,174 | 1,194 | 1,168 | 1,191 | 65,200 |
| 2019/07/22 | 1,181 | 1,186 | 1,169 | 1,170 | 48,500 |
| 2019/07/19 | 1,154 | 1,184 | 1,154 | 1,184 | 65,200 |
| 2019/07/18 | 1,175 | 1,175 | 1,148 | 1,149 | 99,800 |
| 2019/07/17 | 1,187 | 1,187 | 1,170 | 1,178 | 47,200 |
| 2019/07/16 | 1,181 | 1,186 | 1,172 | 1,181 | 42,900 |
| 2019/07/12 | 1,191 | 1,197 | 1,185 | 1,186 | 33,500 |
| 2019/07/11 | 1,183 | 1,195 | 1,181 | 1,194 | 44,400 |
| 2019/07/10 | 1,184 | 1,188 | 1,177 | 1,183 | 71,600 |
| 2019/07/09 | 1,195 | 1,203 | 1,180 | 1,185 | 47,300 |
| 2019/07/08 | 1,200 | 1,203 | 1,192 | 1,193 | 44,800 |
| 2019/07/05 | 1,200 | 1,207 | 1,194 | 1,194 | 49,500 |
| 2019/07/04 | 1,205 | 1,211 | 1,201 | 1,210 | 20,900 |
| 2019/07/03 | 1,202 | 1,210 | 1,194 | 1,202 | 108,300 |
| 2019/07/02 | 1,192 | 1,211 | 1,189 | 1,208 | 48,800 |
| 2019/07/01 | 1,198 | 1,206 | 1,184 | 1,195 | 90,100 |
| 2019/06/28 | 1,178 | 1,190 | 1,177 | 1,183 | 52,200 |
| 2019/06/27 | 1,161 | 1,180 | 1,155 | 1,180 | 54,300 |
| 2019/06/26 | 1,163 | 1,166 | 1,145 | 1,145 | 34,400 |
| 2019/06/25 | 1,177 | 1,179 | 1,160 | 1,163 | 54,300 |
| 2019/06/24 | 1,163 | 1,175 | 1,158 | 1,170 | 113,000 |
| 2019/06/21 | 1,154 | 1,167 | 1,151 | 1,162 | 92,200 |
| 2019/06/20 | 1,164 | 1,164 | 1,152 | 1,154 | 75,200 |
| 2019/06/19 | 1,151 | 1,165 | 1,147 | 1,164 | 85,200 |
| 2019/06/18 | 1,149 | 1,168 | 1,137 | 1,137 | 109,300 |
| 2019/06/17 | 1,136 | 1,145 | 1,132 | 1,136 | 72,300 |
| 2019/06/14 | 1,124 | 1,135 | 1,118 | 1,135 | 59,900 |
| 2019/06/13 | 1,126 | 1,126 | 1,113 | 1,121 | 50,100 |
| 2019/06/12 | 1,145 | 1,145 | 1,126 | 1,126 | 52,100 |
| 2019/06/11 | 1,131 | 1,150 | 1,123 | 1,149 | 55,000 |
| 2019/06/10 | 1,129 | 1,138 | 1,122 | 1,123 | 81,000 |
| 2019/06/07 | 1,119 | 1,123 | 1,109 | 1,123 | 39,400 |
| 2019/06/06 | 1,133 | 1,136 | 1,109 | 1,109 | 52,800 |
| 2019/06/05 | 1,127 | 1,140 | 1,125 | 1,140 | 41,400 |
| 2019/06/04 | 1,107 | 1,114 | 1,096 | 1,113 | 65,200 |
| 2019/06/03 | 1,119 | 1,123 | 1,098 | 1,104 | 86,900 |
| 2019/05/31 | 1,151 | 1,151 | 1,130 | 1,132 | 72,600 |
| 2019/05/30 | 1,146 | 1,173 | 1,146 | 1,154 | 50,500 |
| 2019/05/29 | 1,140 | 1,154 | 1,133 | 1,150 | 50,100 |
| 2019/05/28 | 1,158 | 1,159 | 1,145 | 1,149 | 28,500 |
| 2019/05/27 | 1,155 | 1,163 | 1,138 | 1,156 | 40,100 |
| 2019/05/24 | 1,123 | 1,154 | 1,116 | 1,152 | 69,300 |
| 2019/05/23 | 1,149 | 1,152 | 1,133 | 1,137 | 53,900 |
| 2019/05/22 | 1,165 | 1,169 | 1,149 | 1,149 | 29,900 |
| 2019/05/21 | 1,166 | 1,170 | 1,151 | 1,157 | 32,000 |
| 2019/05/20 | 1,156 | 1,170 | 1,155 | 1,166 | 36,100 |
| 2019/05/17 | 1,154 | 1,168 | 1,148 | 1,156 | 48,200 |
| 2019/05/16 | 1,151 | 1,153 | 1,135 | 1,141 | 78,500 |
| 2019/05/15 | 1,135 | 1,155 | 1,115 | 1,152 | 121,700 |
| 2019/05/14 | 1,100 | 1,137 | 1,097 | 1,136 | 166,000 |
| 2019/05/13 | 1,170 | 1,170 | 1,138 | 1,146 | 160,100 |
| 2019/05/10 | 1,170 | 1,190 | 1,167 | 1,178 | 92,600 |
| 2019/05/09 | 1,185 | 1,190 | 1,170 | 1,170 | 124,300 |
| 2019/05/08 | 1,197 | 1,200 | 1,183 | 1,192 | 101,600 |
| 2019/05/07 | 1,211 | 1,267 | 1,201 | 1,218 | 314,800 |
| 2019/04/26 | 1,160 | 1,198 | 1,157 | 1,194 | 131,900 |
| 2019/04/25 | 1,166 | 1,186 | 1,145 | 1,185 | 153,100 |
| 2019/04/24 | 1,201 | 1,201 | 1,170 | 1,173 | 94,700 |
| 2019/04/23 | 1,212 | 1,223 | 1,195 | 1,195 | 88,100 |
| 2019/04/22 | 1,190 | 1,220 | 1,181 | 1,212 | 105,500 |
| 2019/04/19 | 1,182 | 1,187 | 1,166 | 1,178 | 82,800 |
| 2019/04/18 | 1,204 | 1,207 | 1,179 | 1,181 | 114,900 |
| 2019/04/17 | 1,208 | 1,219 | 1,208 | 1,214 | 73,500 |
| 2019/04/16 | 1,208 | 1,214 | 1,203 | 1,208 | 37,900 |
| 2019/04/15 | 1,200 | 1,215 | 1,198 | 1,208 | 76,000 |
| 2019/04/12 | 1,199 | 1,200 | 1,187 | 1,188 | 61,300 |
| 2019/04/11 | 1,208 | 1,208 | 1,186 | 1,188 | 95,900 |
| 2019/04/10 | 1,202 | 1,215 | 1,193 | 1,213 | 91,700 |
| 2019/04/09 | 1,231 | 1,232 | 1,213 | 1,217 | 79,600 |
| 2019/04/08 | 1,249 | 1,249 | 1,232 | 1,236 | 55,100 |
| 2019/04/05 | 1,240 | 1,249 | 1,238 | 1,244 | 71,600 |
| 2019/04/04 | 1,240 | 1,256 | 1,234 | 1,239 | 80,200 |
| 2019/04/03 | 1,251 | 1,253 | 1,235 | 1,246 | 74,800 |
| 2019/04/02 | 1,265 | 1,276 | 1,253 | 1,254 | 102,500 |
| 2019/04/01 | 1,245 | 1,269 | 1,241 | 1,259 | 110,100 |
| 2019/03/29 | 1,223 | 1,245 | 1,223 | 1,236 | 142,000 |
| 2019/03/28 | 1,249 | 1,249 | 1,207 | 1,207 | 182,200 |
| 2019/03/27 | 1,268 | 1,274 | 1,248 | 1,256 | 198,100 |
| 2019/03/26 | 1,308 | 1,335 | 1,307 | 1,335 | 252,000 |
| 2019/03/25 | 1,300 | 1,305 | 1,289 | 1,299 | 175,500 |
| 2019/03/22 | 1,313 | 1,320 | 1,304 | 1,310 | 124,300 |
| 2019/03/20 | 1,318 | 1,323 | 1,310 | 1,316 | 98,100 |
| 2019/03/19 | 1,300 | 1,317 | 1,296 | 1,311 | 143,600 |
| 2019/03/18 | 1,299 | 1,305 | 1,289 | 1,305 | 78,100 |
| 2019/03/15 | 1,279 | 1,294 | 1,278 | 1,286 | 44,100 |
| 2019/03/14 | 1,285 | 1,296 | 1,279 | 1,281 | 106,400 |
| 2019/03/13 | 1,278 | 1,290 | 1,264 | 1,271 | 47,900 |
| 2019/03/12 | 1,279 | 1,290 | 1,269 | 1,286 | 86,600 |
| 2019/03/11 | 1,250 | 1,263 | 1,249 | 1,260 | 50,000 |
| 2019/03/08 | 1,270 | 1,272 | 1,247 | 1,249 | 94,500 |
| 2019/03/07 | 1,293 | 1,293 | 1,279 | 1,287 | 69,400 |
| 2019/03/06 | 1,298 | 1,305 | 1,289 | 1,298 | 61,200 |
| 2019/03/05 | 1,302 | 1,307 | 1,295 | 1,300 | 56,900 |
| 2019/03/04 | 1,316 | 1,317 | 1,301 | 1,312 | 55,300 |
| 2019/03/01 | 1,303 | 1,309 | 1,298 | 1,303 | 60,400 |
| 2019/02/28 | 1,310 | 1,319 | 1,302 | 1,303 | 66,200 |
| 2019/02/27 | 1,310 | 1,322 | 1,302 | 1,310 | 109,400 |
| 2019/02/26 | 1,314 | 1,315 | 1,298 | 1,310 | 85,600 |
| 2019/02/25 | 1,298 | 1,312 | 1,294 | 1,310 | 85,300 |
| 2019/02/22 | 1,286 | 1,287 | 1,271 | 1,287 | 64,000 |
| 2019/02/21 | 1,269 | 1,291 | 1,264 | 1,289 | 109,000 |
| 2019/02/20 | 1,248 | 1,269 | 1,242 | 1,266 | 85,100 |
| 2019/02/19 | 1,250 | 1,254 | 1,237 | 1,242 | 70,500 |
| 2019/02/18 | 1,232 | 1,245 | 1,230 | 1,243 | 77,800 |
| 2019/02/15 | 1,210 | 1,223 | 1,203 | 1,220 | 50,800 |
| 2019/02/14 | 1,224 | 1,230 | 1,218 | 1,222 | 56,400 |
| 2019/02/13 | 1,205 | 1,224 | 1,203 | 1,223 | 90,400 |
| 2019/02/12 | 1,188 | 1,206 | 1,184 | 1,197 | 77,000 |
| 2019/02/08 | 1,191 | 1,205 | 1,175 | 1,184 | 110,500 |
| 2019/02/07 | 1,210 | 1,216 | 1,200 | 1,201 | 78,200 |
| 2019/02/06 | 1,220 | 1,223 | 1,206 | 1,208 | 103,900 |
| 2019/02/05 | 1,234 | 1,240 | 1,211 | 1,213 | 107,900 |
| 2019/02/04 | 1,218 | 1,230 | 1,202 | 1,230 | 120,700 |
| 2019/02/01 | 1,237 | 1,243 | 1,214 | 1,216 | 79,400 |
| 2019/01/31 | 1,264 | 1,278 | 1,222 | 1,238 | 179,200 |
| 2019/01/30 | 1,276 | 1,283 | 1,244 | 1,244 | 119,300 |
| 2019/01/29 | 1,276 | 1,292 | 1,253 | 1,275 | 199,300 |
| 2019/01/28 | 1,320 | 1,320 | 1,291 | 1,305 | 76,400 |
| 2019/01/25 | 1,285 | 1,305 | 1,282 | 1,298 | 78,700 |
| 2019/01/24 | 1,281 | 1,300 | 1,275 | 1,283 | 65,400 |
| 2019/01/23 | 1,279 | 1,303 | 1,272 | 1,283 | 45,500 |
| 2019/01/22 | 1,310 | 1,316 | 1,285 | 1,289 | 119,300 |
| 2019/01/21 | 1,305 | 1,315 | 1,289 | 1,303 | 84,200 |
| 2019/01/18 | 1,286 | 1,312 | 1,284 | 1,299 | 115,500 |
| 2019/01/17 | 1,241 | 1,284 | 1,241 | 1,284 | 106,500 |
| 2019/01/16 | 1,240 | 1,248 | 1,233 | 1,237 | 62,200 |
| 2019/01/15 | 1,201 | 1,247 | 1,191 | 1,241 | 83,100 |
| 2019/01/11 | 1,213 | 1,220 | 1,198 | 1,202 | 83,900 |
| 2019/01/10 | 1,210 | 1,216 | 1,197 | 1,201 | 99,100 |
| 2019/01/09 | 1,221 | 1,228 | 1,206 | 1,217 | 125,600 |
| 2019/01/08 | 1,210 | 1,219 | 1,190 | 1,206 | 114,000 |
| 2019/01/07 | 1,208 | 1,225 | 1,193 | 1,212 | 108,400 |
| 2019/01/04 | 1,163 | 1,199 | 1,154 | 1,179 | 112,000 |