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 |
---|---|---|---|---|---|
2020/12/30 | 1,307 | 1,321 | 1,298 | 1,311 | 66,300 |
2020/12/29 | 1,279 | 1,319 | 1,279 | 1,319 | 86,700 |
2020/12/28 | 1,289 | 1,290 | 1,272 | 1,281 | 71,700 |
2020/12/25 | 1,275 | 1,289 | 1,275 | 1,279 | 48,900 |
2020/12/24 | 1,279 | 1,284 | 1,275 | 1,282 | 46,000 |
2020/12/23 | 1,280 | 1,283 | 1,266 | 1,272 | 58,400 |
2020/12/22 | 1,272 | 1,281 | 1,262 | 1,277 | 96,900 |
2020/12/21 | 1,285 | 1,289 | 1,267 | 1,272 | 57,700 |
2020/12/18 | 1,281 | 1,283 | 1,276 | 1,281 | 32,200 |
2020/12/17 | 1,288 | 1,289 | 1,274 | 1,279 | 42,800 |
2020/12/16 | 1,287 | 1,292 | 1,277 | 1,286 | 69,300 |
2020/12/15 | 1,272 | 1,287 | 1,271 | 1,278 | 32,900 |
2020/12/14 | 1,276 | 1,286 | 1,271 | 1,271 | 74,200 |
2020/12/11 | 1,281 | 1,281 | 1,256 | 1,276 | 77,600 |
2020/12/10 | 1,272 | 1,285 | 1,272 | 1,279 | 70,800 |
2020/12/09 | 1,288 | 1,289 | 1,274 | 1,282 | 47,400 |
2020/12/08 | 1,279 | 1,289 | 1,270 | 1,289 | 35,700 |
2020/12/07 | 1,294 | 1,294 | 1,265 | 1,274 | 82,200 |
2020/12/04 | 1,310 | 1,310 | 1,282 | 1,295 | 69,900 |
2020/12/03 | 1,330 | 1,332 | 1,309 | 1,312 | 93,100 |
2020/12/02 | 1,343 | 1,350 | 1,328 | 1,332 | 90,100 |
2020/12/01 | 1,344 | 1,344 | 1,326 | 1,331 | 67,400 |
2020/11/30 | 1,360 | 1,360 | 1,331 | 1,332 | 91,400 |
2020/11/27 | 1,332 | 1,356 | 1,325 | 1,351 | 116,500 |
2020/11/26 | 1,319 | 1,331 | 1,306 | 1,325 | 63,400 |
2020/11/25 | 1,309 | 1,327 | 1,309 | 1,315 | 143,100 |
2020/11/24 | 1,288 | 1,309 | 1,286 | 1,290 | 86,900 |
2020/11/20 | 1,280 | 1,284 | 1,272 | 1,276 | 63,600 |
2020/11/19 | 1,271 | 1,284 | 1,270 | 1,276 | 41,000 |
2020/11/18 | 1,282 | 1,282 | 1,261 | 1,274 | 48,300 |
2020/11/17 | 1,268 | 1,282 | 1,260 | 1,277 | 71,500 |
2020/11/16 | 1,260 | 1,272 | 1,244 | 1,271 | 107,600 |
2020/11/13 | 1,252 | 1,252 | 1,236 | 1,242 | 95,000 |
2020/11/12 | 1,286 | 1,286 | 1,258 | 1,261 | 62,900 |
2020/11/11 | 1,298 | 1,298 | 1,280 | 1,283 | 82,600 |
2020/11/10 | 1,309 | 1,312 | 1,277 | 1,282 | 112,200 |
2020/11/09 | 1,313 | 1,313 | 1,283 | 1,294 | 92,000 |
2020/11/06 | 1,299 | 1,311 | 1,288 | 1,295 | 75,400 |
2020/11/05 | 1,278 | 1,304 | 1,257 | 1,295 | 191,400 |
2020/11/04 | 1,302 | 1,311 | 1,266 | 1,274 | 78,500 |
2020/11/02 | 1,266 | 1,291 | 1,266 | 1,276 | 63,700 |
2020/10/30 | 1,300 | 1,301 | 1,257 | 1,266 | 98,100 |
2020/10/29 | 1,280 | 1,315 | 1,275 | 1,307 | 95,800 |
2020/10/28 | 1,291 | 1,307 | 1,276 | 1,300 | 80,900 |
2020/10/27 | 1,327 | 1,327 | 1,285 | 1,294 | 110,000 |
2020/10/26 | 1,362 | 1,364 | 1,306 | 1,321 | 182,400 |
2020/10/23 | 1,364 | 1,396 | 1,350 | 1,392 | 96,400 |
2020/10/22 | 1,354 | 1,365 | 1,343 | 1,358 | 67,700 |
2020/10/21 | 1,372 | 1,375 | 1,354 | 1,366 | 50,500 |
2020/10/20 | 1,382 | 1,392 | 1,349 | 1,353 | 83,900 |
2020/10/19 | 1,340 | 1,390 | 1,337 | 1,389 | 183,800 |
2020/10/16 | 1,302 | 1,335 | 1,300 | 1,335 | 84,400 |
2020/10/15 | 1,319 | 1,319 | 1,297 | 1,300 | 36,100 |
2020/10/14 | 1,318 | 1,321 | 1,306 | 1,320 | 44,100 |
2020/10/13 | 1,306 | 1,323 | 1,304 | 1,320 | 64,000 |
2020/10/12 | 1,285 | 1,306 | 1,285 | 1,300 | 29,400 |
2020/10/09 | 1,307 | 1,307 | 1,283 | 1,285 | 52,000 |
2020/10/08 | 1,304 | 1,318 | 1,293 | 1,308 | 66,400 |
2020/10/07 | 1,283 | 1,303 | 1,275 | 1,297 | 65,300 |
2020/10/06 | 1,273 | 1,294 | 1,271 | 1,294 | 53,100 |
2020/10/05 | 1,250 | 1,278 | 1,250 | 1,271 | 42,300 |
2020/10/02 | 1,284 | 1,291 | 1,240 | 1,241 | 83,900 |
2020/09/30 | 1,304 | 1,306 | 1,284 | 1,284 | 75,500 |
2020/09/29 | 1,283 | 1,309 | 1,271 | 1,304 | 89,100 |
2020/09/28 | 1,290 | 1,303 | 1,281 | 1,303 | 163,500 |
2020/09/25 | 1,275 | 1,284 | 1,274 | 1,279 | 62,700 |
2020/09/24 | 1,273 | 1,276 | 1,260 | 1,264 | 44,300 |
2020/09/23 | 1,284 | 1,284 | 1,269 | 1,273 | 64,700 |
2020/09/18 | 1,290 | 1,294 | 1,285 | 1,294 | 55,000 |
2020/09/17 | 1,285 | 1,294 | 1,278 | 1,286 | 39,800 |
2020/09/16 | 1,278 | 1,287 | 1,274 | 1,283 | 31,300 |
2020/09/15 | 1,285 | 1,286 | 1,261 | 1,282 | 51,300 |
2020/09/14 | 1,269 | 1,288 | 1,269 | 1,285 | 49,800 |
2020/09/11 | 1,255 | 1,268 | 1,250 | 1,263 | 54,100 |
2020/09/10 | 1,255 | 1,259 | 1,248 | 1,259 | 43,700 |
2020/09/09 | 1,256 | 1,263 | 1,252 | 1,252 | 56,800 |
2020/09/08 | 1,256 | 1,277 | 1,256 | 1,277 | 44,300 |
2020/09/07 | 1,257 | 1,270 | 1,255 | 1,262 | 37,500 |
2020/09/04 | 1,237 | 1,257 | 1,237 | 1,253 | 35,300 |
2020/09/03 | 1,260 | 1,271 | 1,252 | 1,252 | 78,000 |
2020/09/02 | 1,250 | 1,259 | 1,238 | 1,259 | 55,000 |
2020/09/01 | 1,248 | 1,249 | 1,235 | 1,244 | 67,700 |
2020/08/31 | 1,229 | 1,266 | 1,229 | 1,259 | 79,100 |
2020/08/28 | 1,245 | 1,266 | 1,219 | 1,228 | 89,600 |
2020/08/27 | 1,265 | 1,266 | 1,244 | 1,249 | 85,300 |
2020/08/26 | 1,270 | 1,278 | 1,264 | 1,267 | 55,900 |
2020/08/25 | 1,260 | 1,272 | 1,258 | 1,271 | 54,600 |
2020/08/24 | 1,263 | 1,263 | 1,252 | 1,254 | 41,100 |
2020/08/21 | 1,235 | 1,256 | 1,235 | 1,256 | 54,200 |
2020/08/20 | 1,246 | 1,250 | 1,235 | 1,236 | 37,000 |
2020/08/19 | 1,237 | 1,251 | 1,233 | 1,246 | 43,200 |
2020/08/18 | 1,240 | 1,246 | 1,227 | 1,236 | 65,700 |
2020/08/17 | 1,247 | 1,259 | 1,245 | 1,246 | 25,700 |
2020/08/14 | 1,260 | 1,260 | 1,243 | 1,248 | 36,200 |
2020/08/13 | 1,255 | 1,262 | 1,250 | 1,257 | 70,200 |
2020/08/12 | 1,245 | 1,260 | 1,241 | 1,250 | 71,600 |
2020/08/11 | 1,212 | 1,232 | 1,209 | 1,232 | 90,600 |
2020/08/07 | 1,210 | 1,210 | 1,190 | 1,201 | 67,900 |
2020/08/06 | 1,209 | 1,217 | 1,198 | 1,206 | 51,100 |
2020/08/05 | 1,183 | 1,213 | 1,171 | 1,210 | 110,300 |
2020/08/04 | 1,224 | 1,232 | 1,204 | 1,213 | 139,000 |
2020/08/03 | 1,200 | 1,223 | 1,200 | 1,214 | 78,500 |
2020/07/31 | 1,245 | 1,245 | 1,176 | 1,181 | 206,500 |
2020/07/30 | 1,241 | 1,263 | 1,221 | 1,253 | 150,700 |
2020/07/29 | 1,255 | 1,255 | 1,225 | 1,228 | 191,100 |
2020/07/28 | 1,250 | 1,269 | 1,241 | 1,265 | 207,700 |
2020/07/27 | 1,268 | 1,282 | 1,252 | 1,279 | 207,300 |
2020/07/22 | 1,256 | 1,297 | 1,252 | 1,284 | 171,400 |
2020/07/21 | 1,264 | 1,270 | 1,244 | 1,264 | 214,700 |
2020/07/20 | 1,263 | 1,291 | 1,242 | 1,271 | 485,800 |
2020/07/17 | 1,147 | 1,157 | 1,133 | 1,154 | 59,800 |
2020/07/16 | 1,165 | 1,165 | 1,137 | 1,137 | 85,800 |
2020/07/15 | 1,139 | 1,164 | 1,139 | 1,158 | 127,200 |
2020/07/14 | 1,110 | 1,129 | 1,100 | 1,129 | 68,100 |
2020/07/13 | 1,098 | 1,117 | 1,093 | 1,117 | 82,700 |
2020/07/10 | 1,105 | 1,105 | 1,074 | 1,075 | 95,500 |
2020/07/09 | 1,098 | 1,106 | 1,091 | 1,100 | 55,400 |
2020/07/08 | 1,100 | 1,111 | 1,096 | 1,098 | 42,800 |
2020/07/07 | 1,119 | 1,119 | 1,101 | 1,109 | 60,500 |
2020/07/06 | 1,091 | 1,119 | 1,089 | 1,119 | 75,300 |
2020/07/03 | 1,085 | 1,089 | 1,073 | 1,089 | 57,200 |
2020/07/02 | 1,094 | 1,094 | 1,070 | 1,084 | 76,400 |
2020/07/01 | 1,105 | 1,108 | 1,071 | 1,074 | 91,400 |
2020/06/30 | 1,088 | 1,109 | 1,088 | 1,100 | 141,100 |
2020/06/29 | 1,100 | 1,101 | 1,076 | 1,087 | 185,900 |
2020/06/26 | 1,069 | 1,083 | 1,065 | 1,083 | 124,700 |
2020/06/25 | 1,052 | 1,066 | 1,040 | 1,057 | 91,400 |
2020/06/24 | 1,061 | 1,074 | 1,057 | 1,067 | 65,000 |
2020/06/23 | 1,053 | 1,063 | 1,045 | 1,063 | 49,100 |
2020/06/22 | 1,051 | 1,059 | 1,049 | 1,051 | 46,500 |
2020/06/19 | 1,042 | 1,054 | 1,031 | 1,049 | 85,300 |
2020/06/18 | 1,030 | 1,043 | 1,014 | 1,041 | 78,500 |
2020/06/17 | 1,041 | 1,041 | 1,026 | 1,033 | 48,100 |
2020/06/16 | 1,015 | 1,047 | 1,013 | 1,044 | 86,800 |
2020/06/15 | 1,020 | 1,033 | 1,002 | 1,002 | 72,800 |
2020/06/12 | 998 | 1,025 | 994 | 1,019 | 135,500 |
2020/06/11 | 1,054 | 1,055 | 1,028 | 1,032 | 96,800 |
2020/06/10 | 1,060 | 1,075 | 1,054 | 1,066 | 58,400 |
2020/06/09 | 1,077 | 1,081 | 1,056 | 1,066 | 88,200 |
2020/06/08 | 1,060 | 1,077 | 1,050 | 1,077 | 120,300 |
2020/06/05 | 1,015 | 1,035 | 1,010 | 1,035 | 105,600 |
2020/06/04 | 1,018 | 1,019 | 1,002 | 1,008 | 68,800 |
2020/06/03 | 1,020 | 1,020 | 1,001 | 1,006 | 69,700 |
2020/06/02 | 999 | 1,012 | 993 | 1,005 | 83,300 |
2020/06/01 | 993 | 998 | 981 | 990 | 94,000 |
2020/05/29 | 1,009 | 1,009 | 985 | 985 | 131,700 |
2020/05/28 | 1,000 | 1,028 | 998 | 1,012 | 202,600 |
2020/05/27 | 952 | 985 | 947 | 980 | 151,600 |
2020/05/26 | 921 | 945 | 921 | 945 | 125,000 |
2020/05/25 | 910 | 917 | 902 | 917 | 72,200 |
2020/05/22 | 910 | 911 | 891 | 899 | 107,500 |
2020/05/21 | 916 | 918 | 907 | 908 | 76,600 |
2020/05/20 | 919 | 919 | 913 | 915 | 64,500 |
2020/05/19 | 913 | 917 | 903 | 917 | 99,300 |
2020/05/18 | 905 | 905 | 894 | 901 | 58,400 |
2020/05/15 | 914 | 916 | 891 | 898 | 78,800 |
2020/05/14 | 916 | 916 | 899 | 900 | 104,100 |
2020/05/13 | 920 | 927 | 911 | 915 | 104,900 |
2020/05/12 | 950 | 950 | 932 | 932 | 76,600 |
2020/05/11 | 950 | 956 | 943 | 952 | 87,300 |
2020/05/08 | 929 | 945 | 924 | 940 | 91,000 |
2020/05/07 | 914 | 927 | 910 | 917 | 91,700 |
2020/05/01 | 940 | 940 | 906 | 909 | 132,700 |
2020/04/30 | 952 | 966 | 940 | 944 | 138,600 |
2020/04/28 | 924 | 942 | 913 | 939 | 109,700 |
2020/04/27 | 922 | 928 | 916 | 916 | 113,500 |
2020/04/24 | 933 | 937 | 911 | 911 | 95,900 |
2020/04/23 | 911 | 929 | 911 | 926 | 101,800 |
2020/04/22 | 920 | 926 | 903 | 906 | 90,200 |
2020/04/21 | 920 | 922 | 902 | 920 | 109,000 |
2020/04/20 | 930 | 932 | 921 | 924 | 98,800 |
2020/04/17 | 930 | 942 | 922 | 928 | 86,800 |
2020/04/16 | 907 | 926 | 902 | 925 | 82,300 |
2020/04/15 | 930 | 930 | 911 | 911 | 91,800 |
2020/04/14 | 918 | 933 | 907 | 929 | 121,200 |
2020/04/13 | 936 | 938 | 918 | 918 | 94,900 |
2020/04/10 | 925 | 948 | 908 | 948 | 131,600 |
2020/04/09 | 937 | 938 | 909 | 920 | 141,300 |
2020/04/08 | 920 | 937 | 902 | 933 | 157,300 |
2020/04/07 | 920 | 928 | 891 | 920 | 148,900 |
2020/04/06 | 860 | 897 | 847 | 892 | 150,800 |
2020/04/03 | 879 | 882 | 842 | 861 | 163,000 |
2020/04/02 | 885 | 895 | 857 | 868 | 160,000 |
2020/04/01 | 932 | 946 | 889 | 897 | 138,300 |
2020/03/31 | 960 | 982 | 934 | 941 | 180,900 |
2020/03/30 | 945 | 967 | 925 | 950 | 387,000 |
2020/03/27 | 1,084 | 1,113 | 1,060 | 1,090 | 516,200 |
2020/03/26 | 1,060 | 1,074 | 1,040 | 1,068 | 248,600 |
2020/03/25 | 1,048 | 1,077 | 1,029 | 1,077 | 290,100 |
2020/03/24 | 980 | 1,019 | 973 | 1,000 | 230,600 |
2020/03/23 | 960 | 977 | 928 | 940 | 359,000 |
2020/03/19 | 941 | 947 | 884 | 908 | 260,000 |
2020/03/18 | 917 | 943 | 903 | 906 | 235,900 |
2020/03/17 | 849 | 915 | 841 | 910 | 278,600 |
2020/03/16 | 879 | 922 | 856 | 871 | 262,500 |
2020/03/13 | 839 | 883 | 823 | 849 | 301,800 |
2020/03/12 | 989 | 993 | 926 | 927 | 488,200 |
2020/03/11 | 1,038 | 1,068 | 1,003 | 1,003 | 223,600 |
2020/03/10 | 973 | 1,046 | 961 | 1,038 | 187,800 |
2020/03/09 | 1,050 | 1,056 | 992 | 1,003 | 243,300 |
2020/03/06 | 1,111 | 1,113 | 1,085 | 1,085 | 174,100 |
2020/03/05 | 1,144 | 1,147 | 1,124 | 1,127 | 101,600 |
2020/03/04 | 1,120 | 1,142 | 1,120 | 1,128 | 86,700 |
2020/03/03 | 1,171 | 1,186 | 1,133 | 1,134 | 164,700 |
2020/03/02 | 1,100 | 1,172 | 1,090 | 1,158 | 198,000 |
2020/02/28 | 1,147 | 1,165 | 1,116 | 1,120 | 207,300 |
2020/02/27 | 1,202 | 1,207 | 1,174 | 1,177 | 136,700 |
2020/02/26 | 1,210 | 1,219 | 1,198 | 1,217 | 100,100 |
2020/02/25 | 1,223 | 1,240 | 1,212 | 1,223 | 131,300 |
2020/02/21 | 1,264 | 1,274 | 1,262 | 1,267 | 64,900 |
2020/02/20 | 1,275 | 1,283 | 1,265 | 1,267 | 47,600 |
2020/02/19 | 1,268 | 1,274 | 1,260 | 1,262 | 48,900 |
2020/02/18 | 1,272 | 1,280 | 1,259 | 1,260 | 78,600 |
2020/02/17 | 1,281 | 1,287 | 1,273 | 1,280 | 47,400 |
2020/02/14 | 1,288 | 1,299 | 1,281 | 1,296 | 43,500 |
2020/02/13 | 1,315 | 1,315 | 1,294 | 1,294 | 61,200 |
2020/02/12 | 1,318 | 1,318 | 1,298 | 1,308 | 38,300 |
2020/02/10 | 1,294 | 1,310 | 1,292 | 1,305 | 61,100 |
2020/02/07 | 1,308 | 1,313 | 1,298 | 1,305 | 51,000 |
2020/02/06 | 1,312 | 1,319 | 1,308 | 1,308 | 66,900 |
2020/02/05 | 1,307 | 1,309 | 1,299 | 1,299 | 47,800 |
2020/02/04 | 1,287 | 1,306 | 1,285 | 1,305 | 61,000 |
2020/02/03 | 1,284 | 1,297 | 1,276 | 1,289 | 75,300 |
2020/01/31 | 1,295 | 1,311 | 1,291 | 1,309 | 93,100 |
2020/01/30 | 1,300 | 1,305 | 1,279 | 1,283 | 57,900 |
2020/01/29 | 1,299 | 1,316 | 1,288 | 1,308 | 57,400 |
2020/01/28 | 1,260 | 1,302 | 1,255 | 1,295 | 91,400 |
2020/01/27 | 1,280 | 1,294 | 1,270 | 1,284 | 65,000 |
2020/01/24 | 1,314 | 1,314 | 1,290 | 1,290 | 93,300 |
2020/01/23 | 1,325 | 1,325 | 1,309 | 1,309 | 53,700 |
2020/01/22 | 1,318 | 1,339 | 1,311 | 1,325 | 96,800 |
2020/01/21 | 1,305 | 1,326 | 1,305 | 1,318 | 106,200 |
2020/01/20 | 1,298 | 1,302 | 1,295 | 1,302 | 53,000 |
2020/01/17 | 1,299 | 1,304 | 1,287 | 1,298 | 79,000 |
2020/01/16 | 1,300 | 1,302 | 1,288 | 1,290 | 47,000 |
2020/01/15 | 1,300 | 1,300 | 1,291 | 1,295 | 45,800 |
2020/01/14 | 1,317 | 1,317 | 1,292 | 1,300 | 50,100 |
2020/01/10 | 1,319 | 1,320 | 1,300 | 1,307 | 67,900 |
2020/01/09 | 1,312 | 1,321 | 1,309 | 1,313 | 57,700 |
2020/01/08 | 1,294 | 1,304 | 1,275 | 1,296 | 118,500 |
2020/01/07 | 1,296 | 1,315 | 1,295 | 1,310 | 54,800 |
2020/01/06 | 1,280 | 1,288 | 1,270 | 1,288 | 95,700 |