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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,352 | 1,365 | 1,350 | 1,355 | 52,600 |
| 2021/12/29 | 1,339 | 1,366 | 1,339 | 1,366 | 62,900 |
| 2021/12/28 | 1,340 | 1,347 | 1,336 | 1,344 | 60,500 |
| 2021/12/27 | 1,329 | 1,335 | 1,328 | 1,335 | 45,800 |
| 2021/12/24 | 1,335 | 1,337 | 1,329 | 1,329 | 39,000 |
| 2021/12/23 | 1,325 | 1,336 | 1,323 | 1,334 | 46,300 |
| 2021/12/22 | 1,330 | 1,331 | 1,321 | 1,325 | 24,800 |
| 2021/12/21 | 1,321 | 1,329 | 1,317 | 1,324 | 38,500 |
| 2021/12/20 | 1,337 | 1,340 | 1,310 | 1,310 | 105,400 |
| 2021/12/17 | 1,343 | 1,349 | 1,335 | 1,340 | 57,100 |
| 2021/12/16 | 1,332 | 1,345 | 1,332 | 1,338 | 49,300 |
| 2021/12/15 | 1,320 | 1,332 | 1,320 | 1,324 | 53,400 |
| 2021/12/14 | 1,323 | 1,328 | 1,311 | 1,313 | 50,700 |
| 2021/12/13 | 1,350 | 1,350 | 1,325 | 1,327 | 46,600 |
| 2021/12/10 | 1,352 | 1,352 | 1,331 | 1,334 | 48,300 |
| 2021/12/09 | 1,354 | 1,358 | 1,348 | 1,349 | 23,500 |
| 2021/12/08 | 1,350 | 1,363 | 1,346 | 1,355 | 88,300 |
| 2021/12/07 | 1,320 | 1,348 | 1,320 | 1,347 | 97,300 |
| 2021/12/06 | 1,320 | 1,321 | 1,308 | 1,308 | 58,700 |
| 2021/12/03 | 1,301 | 1,322 | 1,299 | 1,322 | 60,700 |
| 2021/12/02 | 1,295 | 1,306 | 1,291 | 1,292 | 57,200 |
| 2021/12/01 | 1,293 | 1,312 | 1,290 | 1,308 | 72,700 |
| 2021/11/30 | 1,307 | 1,323 | 1,292 | 1,292 | 96,100 |
| 2021/11/29 | 1,310 | 1,323 | 1,291 | 1,296 | 110,700 |
| 2021/11/26 | 1,355 | 1,355 | 1,327 | 1,327 | 45,700 |
| 2021/11/25 | 1,347 | 1,362 | 1,345 | 1,359 | 27,500 |
| 2021/11/24 | 1,356 | 1,371 | 1,348 | 1,351 | 45,000 |
| 2021/11/22 | 1,347 | 1,357 | 1,336 | 1,353 | 37,600 |
| 2021/11/19 | 1,355 | 1,355 | 1,335 | 1,347 | 48,100 |
| 2021/11/18 | 1,344 | 1,356 | 1,340 | 1,354 | 56,100 |
| 2021/11/17 | 1,362 | 1,363 | 1,349 | 1,350 | 51,800 |
| 2021/11/16 | 1,351 | 1,362 | 1,348 | 1,361 | 65,300 |
| 2021/11/15 | 1,348 | 1,351 | 1,335 | 1,346 | 56,600 |
| 2021/11/12 | 1,325 | 1,345 | 1,325 | 1,345 | 55,500 |
| 2021/11/11 | 1,316 | 1,324 | 1,310 | 1,316 | 54,000 |
| 2021/11/10 | 1,319 | 1,321 | 1,309 | 1,313 | 55,000 |
| 2021/11/09 | 1,335 | 1,340 | 1,312 | 1,318 | 72,500 |
| 2021/11/08 | 1,333 | 1,334 | 1,315 | 1,325 | 79,200 |
| 2021/11/05 | 1,337 | 1,338 | 1,309 | 1,318 | 124,300 |
| 2021/11/04 | 1,332 | 1,359 | 1,328 | 1,348 | 160,600 |
| 2021/11/02 | 1,351 | 1,351 | 1,322 | 1,328 | 106,300 |
| 2021/11/01 | 1,344 | 1,355 | 1,329 | 1,352 | 224,800 |
| 2021/10/29 | 1,338 | 1,347 | 1,332 | 1,336 | 51,500 |
| 2021/10/28 | 1,331 | 1,343 | 1,310 | 1,341 | 266,100 |
| 2021/10/27 | 1,348 | 1,350 | 1,335 | 1,339 | 67,700 |
| 2021/10/26 | 1,350 | 1,363 | 1,341 | 1,348 | 68,800 |
| 2021/10/25 | 1,380 | 1,381 | 1,347 | 1,347 | 105,800 |
| 2021/10/22 | 1,389 | 1,396 | 1,381 | 1,386 | 62,300 |
| 2021/10/21 | 1,409 | 1,411 | 1,396 | 1,400 | 48,500 |
| 2021/10/20 | 1,403 | 1,424 | 1,403 | 1,408 | 63,500 |
| 2021/10/19 | 1,397 | 1,402 | 1,383 | 1,402 | 54,500 |
| 2021/10/18 | 1,397 | 1,397 | 1,384 | 1,393 | 63,600 |
| 2021/10/15 | 1,377 | 1,390 | 1,368 | 1,390 | 48,700 |
| 2021/10/14 | 1,383 | 1,387 | 1,361 | 1,366 | 65,700 |
| 2021/10/13 | 1,394 | 1,400 | 1,381 | 1,388 | 44,500 |
| 2021/10/12 | 1,398 | 1,400 | 1,390 | 1,397 | 50,300 |
| 2021/10/11 | 1,400 | 1,412 | 1,398 | 1,411 | 45,400 |
| 2021/10/08 | 1,404 | 1,411 | 1,394 | 1,396 | 47,900 |
| 2021/10/07 | 1,390 | 1,406 | 1,374 | 1,394 | 68,100 |
| 2021/10/06 | 1,369 | 1,392 | 1,364 | 1,386 | 79,800 |
| 2021/10/05 | 1,366 | 1,369 | 1,344 | 1,360 | 97,000 |
| 2021/10/04 | 1,391 | 1,397 | 1,367 | 1,371 | 62,900 |
| 2021/10/01 | 1,376 | 1,397 | 1,369 | 1,382 | 120,500 |
| 2021/09/30 | 1,411 | 1,433 | 1,389 | 1,390 | 179,700 |
| 2021/09/29 | 1,410 | 1,414 | 1,387 | 1,404 | 184,000 |
| 2021/09/28 | 1,451 | 1,454 | 1,430 | 1,438 | 141,100 |
| 2021/09/27 | 1,460 | 1,463 | 1,447 | 1,451 | 107,100 |
| 2021/09/24 | 1,450 | 1,454 | 1,437 | 1,450 | 124,100 |
| 2021/09/22 | 1,440 | 1,442 | 1,420 | 1,420 | 128,800 |
| 2021/09/21 | 1,442 | 1,451 | 1,436 | 1,444 | 138,800 |
| 2021/09/17 | 1,470 | 1,476 | 1,462 | 1,474 | 91,600 |
| 2021/09/16 | 1,480 | 1,483 | 1,461 | 1,474 | 90,300 |
| 2021/09/15 | 1,472 | 1,475 | 1,454 | 1,474 | 83,400 |
| 2021/09/14 | 1,472 | 1,483 | 1,464 | 1,483 | 117,800 |
| 2021/09/13 | 1,466 | 1,468 | 1,457 | 1,465 | 66,500 |
| 2021/09/10 | 1,424 | 1,472 | 1,421 | 1,472 | 239,600 |
| 2021/09/09 | 1,435 | 1,439 | 1,418 | 1,424 | 82,400 |
| 2021/09/08 | 1,428 | 1,442 | 1,422 | 1,436 | 169,100 |
| 2021/09/07 | 1,444 | 1,452 | 1,427 | 1,432 | 124,700 |
| 2021/09/06 | 1,420 | 1,437 | 1,414 | 1,429 | 112,500 |
| 2021/09/03 | 1,403 | 1,417 | 1,400 | 1,411 | 92,500 |
| 2021/09/02 | 1,395 | 1,403 | 1,385 | 1,396 | 101,300 |
| 2021/09/01 | 1,380 | 1,392 | 1,377 | 1,389 | 72,700 |
| 2021/08/31 | 1,369 | 1,386 | 1,364 | 1,378 | 119,900 |
| 2021/08/30 | 1,365 | 1,373 | 1,362 | 1,370 | 71,400 |
| 2021/08/27 | 1,361 | 1,365 | 1,344 | 1,353 | 80,500 |
| 2021/08/26 | 1,382 | 1,382 | 1,354 | 1,361 | 174,200 |
| 2021/08/25 | 1,374 | 1,383 | 1,356 | 1,361 | 141,600 |
| 2021/08/24 | 1,358 | 1,377 | 1,355 | 1,368 | 146,400 |
| 2021/08/23 | 1,344 | 1,362 | 1,343 | 1,343 | 114,600 |
| 2021/08/20 | 1,351 | 1,367 | 1,326 | 1,331 | 107,300 |
| 2021/08/19 | 1,364 | 1,379 | 1,348 | 1,350 | 137,300 |
| 2021/08/18 | 1,365 | 1,393 | 1,361 | 1,388 | 95,900 |
| 2021/08/17 | 1,400 | 1,402 | 1,376 | 1,376 | 65,700 |
| 2021/08/16 | 1,411 | 1,413 | 1,388 | 1,392 | 109,100 |
| 2021/08/13 | 1,414 | 1,417 | 1,406 | 1,411 | 71,200 |
| 2021/08/12 | 1,425 | 1,425 | 1,413 | 1,420 | 54,800 |
| 2021/08/11 | 1,419 | 1,425 | 1,413 | 1,420 | 67,700 |
| 2021/08/10 | 1,416 | 1,433 | 1,407 | 1,409 | 70,400 |
| 2021/08/06 | 1,403 | 1,418 | 1,402 | 1,406 | 84,500 |
| 2021/08/05 | 1,403 | 1,417 | 1,399 | 1,411 | 62,600 |
| 2021/08/04 | 1,402 | 1,411 | 1,394 | 1,400 | 124,400 |
| 2021/08/03 | 1,418 | 1,429 | 1,409 | 1,409 | 83,800 |
| 2021/08/02 | 1,400 | 1,420 | 1,398 | 1,412 | 61,600 |
| 2021/07/30 | 1,414 | 1,414 | 1,391 | 1,394 | 106,300 |
| 2021/07/29 | 1,415 | 1,427 | 1,402 | 1,409 | 108,900 |
| 2021/07/28 | 1,410 | 1,431 | 1,400 | 1,400 | 109,300 |
| 2021/07/27 | 1,415 | 1,421 | 1,397 | 1,409 | 119,100 |
| 2021/07/26 | 1,416 | 1,420 | 1,375 | 1,410 | 243,400 |
| 2021/07/21 | 1,435 | 1,447 | 1,408 | 1,416 | 306,300 |
| 2021/07/20 | 1,460 | 1,461 | 1,405 | 1,415 | 478,300 |
| 2021/07/19 | 1,599 | 1,599 | 1,485 | 1,489 | 681,800 |
| 2021/07/16 | 1,666 | 1,708 | 1,666 | 1,704 | 90,000 |
| 2021/07/15 | 1,690 | 1,691 | 1,662 | 1,666 | 55,900 |
| 2021/07/14 | 1,695 | 1,706 | 1,689 | 1,697 | 47,000 |
| 2021/07/13 | 1,679 | 1,704 | 1,672 | 1,703 | 71,500 |
| 2021/07/12 | 1,648 | 1,673 | 1,638 | 1,673 | 95,300 |
| 2021/07/09 | 1,600 | 1,627 | 1,587 | 1,623 | 101,400 |
| 2021/07/08 | 1,641 | 1,644 | 1,612 | 1,612 | 64,500 |
| 2021/07/07 | 1,654 | 1,655 | 1,638 | 1,638 | 55,200 |
| 2021/07/06 | 1,666 | 1,670 | 1,655 | 1,670 | 35,100 |
| 2021/07/05 | 1,653 | 1,665 | 1,647 | 1,663 | 37,300 |
| 2021/07/02 | 1,658 | 1,663 | 1,651 | 1,653 | 45,000 |
| 2021/07/01 | 1,645 | 1,653 | 1,640 | 1,648 | 29,100 |
| 2021/06/30 | 1,649 | 1,661 | 1,639 | 1,647 | 63,200 |
| 2021/06/29 | 1,646 | 1,646 | 1,631 | 1,639 | 58,800 |
| 2021/06/28 | 1,637 | 1,655 | 1,637 | 1,649 | 43,700 |
| 2021/06/25 | 1,636 | 1,646 | 1,636 | 1,642 | 26,900 |
| 2021/06/24 | 1,628 | 1,645 | 1,623 | 1,635 | 42,900 |
| 2021/06/23 | 1,671 | 1,671 | 1,640 | 1,640 | 65,300 |
| 2021/06/22 | 1,643 | 1,669 | 1,627 | 1,668 | 104,500 |
| 2021/06/21 | 1,622 | 1,626 | 1,602 | 1,605 | 94,400 |
| 2021/06/18 | 1,676 | 1,676 | 1,647 | 1,648 | 103,100 |
| 2021/06/17 | 1,670 | 1,683 | 1,670 | 1,679 | 43,700 |
| 2021/06/16 | 1,668 | 1,675 | 1,658 | 1,674 | 63,400 |
| 2021/06/15 | 1,688 | 1,691 | 1,666 | 1,668 | 78,600 |
| 2021/06/14 | 1,691 | 1,694 | 1,675 | 1,688 | 72,800 |
| 2021/06/11 | 1,680 | 1,683 | 1,663 | 1,679 | 82,100 |
| 2021/06/10 | 1,681 | 1,688 | 1,671 | 1,688 | 65,400 |
| 2021/06/09 | 1,690 | 1,696 | 1,679 | 1,680 | 69,400 |
| 2021/06/08 | 1,692 | 1,702 | 1,686 | 1,688 | 39,200 |
| 2021/06/07 | 1,708 | 1,708 | 1,690 | 1,694 | 52,800 |
| 2021/06/04 | 1,700 | 1,706 | 1,685 | 1,693 | 54,500 |
| 2021/06/03 | 1,697 | 1,702 | 1,683 | 1,696 | 55,500 |
| 2021/06/02 | 1,700 | 1,710 | 1,683 | 1,693 | 65,400 |
| 2021/06/01 | 1,683 | 1,698 | 1,673 | 1,695 | 92,900 |
| 2021/05/31 | 1,761 | 1,761 | 1,670 | 1,683 | 261,100 |
| 2021/05/28 | 1,736 | 1,767 | 1,732 | 1,767 | 89,800 |
| 2021/05/27 | 1,757 | 1,757 | 1,721 | 1,722 | 52,600 |
| 2021/05/26 | 1,744 | 1,765 | 1,742 | 1,757 | 42,800 |
| 2021/05/25 | 1,752 | 1,755 | 1,740 | 1,753 | 49,500 |
| 2021/05/24 | 1,730 | 1,757 | 1,730 | 1,743 | 58,900 |
| 2021/05/21 | 1,710 | 1,751 | 1,710 | 1,744 | 75,900 |
| 2021/05/20 | 1,716 | 1,730 | 1,711 | 1,717 | 55,600 |
| 2021/05/19 | 1,700 | 1,731 | 1,700 | 1,716 | 62,900 |
| 2021/05/18 | 1,691 | 1,723 | 1,691 | 1,717 | 53,000 |
| 2021/05/17 | 1,708 | 1,723 | 1,692 | 1,695 | 68,300 |
| 2021/05/14 | 1,698 | 1,721 | 1,691 | 1,709 | 78,600 |
| 2021/05/13 | 1,684 | 1,703 | 1,675 | 1,675 | 75,700 |
| 2021/05/12 | 1,721 | 1,734 | 1,685 | 1,706 | 111,500 |
| 2021/05/11 | 1,768 | 1,768 | 1,724 | 1,724 | 101,600 |
| 2021/05/10 | 1,812 | 1,817 | 1,778 | 1,781 | 105,600 |
| 2021/05/07 | 1,821 | 1,843 | 1,806 | 1,825 | 137,100 |
| 2021/05/06 | 1,788 | 1,824 | 1,784 | 1,803 | 172,700 |
| 2021/04/30 | 1,741 | 1,780 | 1,740 | 1,778 | 184,500 |
| 2021/04/28 | 1,690 | 1,735 | 1,690 | 1,735 | 166,900 |
| 2021/04/27 | 1,689 | 1,711 | 1,678 | 1,703 | 131,900 |
| 2021/04/26 | 1,720 | 1,723 | 1,690 | 1,690 | 141,200 |
| 2021/04/23 | 1,734 | 1,738 | 1,706 | 1,708 | 104,500 |
| 2021/04/22 | 1,732 | 1,736 | 1,719 | 1,733 | 95,000 |
| 2021/04/21 | 1,738 | 1,739 | 1,693 | 1,706 | 187,300 |
| 2021/04/20 | 1,771 | 1,800 | 1,760 | 1,770 | 176,700 |
| 2021/04/19 | 1,794 | 1,797 | 1,777 | 1,779 | 165,900 |
| 2021/04/16 | 1,750 | 1,779 | 1,749 | 1,779 | 63,000 |
| 2021/04/15 | 1,735 | 1,766 | 1,731 | 1,759 | 151,600 |
| 2021/04/14 | 1,755 | 1,771 | 1,741 | 1,763 | 93,700 |
| 2021/04/13 | 1,760 | 1,800 | 1,759 | 1,762 | 173,600 |
| 2021/04/12 | 1,742 | 1,767 | 1,732 | 1,762 | 95,600 |
| 2021/04/09 | 1,715 | 1,748 | 1,715 | 1,742 | 127,900 |
| 2021/04/08 | 1,731 | 1,741 | 1,711 | 1,722 | 114,100 |
| 2021/04/07 | 1,720 | 1,742 | 1,720 | 1,741 | 80,100 |
| 2021/04/06 | 1,750 | 1,754 | 1,713 | 1,735 | 178,100 |
| 2021/04/05 | 1,720 | 1,753 | 1,686 | 1,747 | 255,300 |
| 2021/04/02 | 1,725 | 1,747 | 1,696 | 1,732 | 287,400 |
| 2021/04/01 | 1,756 | 1,781 | 1,712 | 1,719 | 392,800 |
| 2021/03/31 | 1,813 | 1,816 | 1,751 | 1,767 | 390,400 |
| 2021/03/30 | 1,850 | 1,860 | 1,801 | 1,823 | 715,200 |
| 2021/03/29 | 1,949 | 1,949 | 1,884 | 1,901 | 952,700 |
| 2021/03/26 | 1,970 | 1,982 | 1,942 | 1,946 | 423,400 |
| 2021/03/25 | 1,958 | 2,000 | 1,945 | 1,950 | 337,100 |
| 2021/03/24 | 1,977 | 1,977 | 1,922 | 1,956 | 418,000 |
| 2021/03/23 | 2,006 | 2,029 | 1,989 | 1,995 | 371,700 |
| 2021/03/22 | 2,051 | 2,051 | 1,966 | 2,006 | 846,100 |
| 2021/03/19 | 1,732 | 1,802 | 1,729 | 1,801 | 173,100 |
| 2021/03/18 | 1,703 | 1,749 | 1,696 | 1,749 | 136,600 |
| 2021/03/17 | 1,667 | 1,691 | 1,664 | 1,688 | 76,000 |
| 2021/03/16 | 1,684 | 1,685 | 1,661 | 1,670 | 100,500 |
| 2021/03/15 | 1,618 | 1,687 | 1,614 | 1,687 | 176,200 |
| 2021/03/12 | 1,608 | 1,612 | 1,591 | 1,612 | 60,900 |
| 2021/03/11 | 1,595 | 1,610 | 1,581 | 1,604 | 86,900 |
| 2021/03/10 | 1,598 | 1,598 | 1,574 | 1,584 | 67,700 |
| 2021/03/09 | 1,594 | 1,599 | 1,576 | 1,588 | 111,600 |
| 2021/03/08 | 1,567 | 1,595 | 1,562 | 1,571 | 93,800 |
| 2021/03/05 | 1,560 | 1,563 | 1,536 | 1,563 | 73,500 |
| 2021/03/04 | 1,546 | 1,567 | 1,537 | 1,567 | 67,700 |
| 2021/03/03 | 1,569 | 1,574 | 1,552 | 1,561 | 54,400 |
| 2021/03/02 | 1,580 | 1,587 | 1,558 | 1,569 | 71,900 |
| 2021/03/01 | 1,555 | 1,578 | 1,550 | 1,568 | 68,600 |
| 2021/02/26 | 1,570 | 1,584 | 1,544 | 1,544 | 138,400 |
| 2021/02/25 | 1,556 | 1,613 | 1,556 | 1,606 | 107,800 |
| 2021/02/24 | 1,588 | 1,594 | 1,552 | 1,552 | 135,100 |
| 2021/02/22 | 1,565 | 1,620 | 1,562 | 1,597 | 156,100 |
| 2021/02/19 | 1,533 | 1,557 | 1,516 | 1,543 | 83,700 |
| 2021/02/18 | 1,600 | 1,600 | 1,535 | 1,541 | 141,900 |
| 2021/02/17 | 1,569 | 1,598 | 1,560 | 1,595 | 89,600 |
| 2021/02/16 | 1,557 | 1,582 | 1,544 | 1,566 | 104,400 |
| 2021/02/15 | 1,550 | 1,565 | 1,537 | 1,552 | 93,800 |
| 2021/02/12 | 1,533 | 1,556 | 1,480 | 1,533 | 157,500 |
| 2021/02/10 | 1,541 | 1,544 | 1,524 | 1,527 | 79,600 |
| 2021/02/09 | 1,515 | 1,544 | 1,515 | 1,544 | 97,400 |
| 2021/02/08 | 1,500 | 1,511 | 1,496 | 1,511 | 102,300 |
| 2021/02/05 | 1,472 | 1,500 | 1,469 | 1,495 | 118,700 |
| 2021/02/04 | 1,437 | 1,480 | 1,437 | 1,472 | 116,100 |
| 2021/02/03 | 1,427 | 1,444 | 1,427 | 1,443 | 77,300 |
| 2021/02/02 | 1,422 | 1,427 | 1,412 | 1,424 | 50,700 |
| 2021/02/01 | 1,381 | 1,423 | 1,381 | 1,415 | 51,200 |
| 2021/01/29 | 1,413 | 1,425 | 1,385 | 1,399 | 108,300 |
| 2021/01/28 | 1,407 | 1,426 | 1,396 | 1,413 | 179,100 |
| 2021/01/27 | 1,436 | 1,444 | 1,419 | 1,425 | 78,000 |
| 2021/01/26 | 1,431 | 1,451 | 1,429 | 1,431 | 64,600 |
| 2021/01/25 | 1,436 | 1,456 | 1,430 | 1,450 | 163,400 |
| 2021/01/22 | 1,430 | 1,430 | 1,406 | 1,406 | 82,700 |
| 2021/01/21 | 1,430 | 1,440 | 1,421 | 1,424 | 63,000 |
| 2021/01/20 | 1,441 | 1,449 | 1,415 | 1,424 | 92,600 |
| 2021/01/19 | 1,407 | 1,452 | 1,402 | 1,440 | 131,100 |
| 2021/01/18 | 1,401 | 1,413 | 1,394 | 1,394 | 75,000 |
| 2021/01/15 | 1,450 | 1,458 | 1,414 | 1,415 | 100,100 |
| 2021/01/14 | 1,428 | 1,459 | 1,425 | 1,449 | 119,500 |
| 2021/01/13 | 1,394 | 1,430 | 1,390 | 1,422 | 137,600 |
| 2021/01/12 | 1,398 | 1,408 | 1,391 | 1,399 | 102,200 |
| 2021/01/08 | 1,377 | 1,395 | 1,368 | 1,395 | 120,500 |
| 2021/01/07 | 1,359 | 1,376 | 1,357 | 1,368 | 124,900 |
| 2021/01/06 | 1,311 | 1,342 | 1,310 | 1,334 | 103,200 |
| 2021/01/05 | 1,301 | 1,322 | 1,300 | 1,309 | 59,500 |
| 2021/01/04 | 1,314 | 1,314 | 1,285 | 1,301 | 64,400 |