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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,309 | 2,338 | 2,308 | 2,322 | 59,100 |
| 2024/12/27 | 2,310 | 2,321 | 2,308 | 2,321 | 39,900 |
| 2024/12/26 | 2,280 | 2,306 | 2,278 | 2,306 | 68,800 |
| 2024/12/25 | 2,288 | 2,292 | 2,261 | 2,280 | 39,200 |
| 2024/12/24 | 2,294 | 2,298 | 2,278 | 2,278 | 21,300 |
| 2024/12/23 | 2,280 | 2,295 | 2,272 | 2,285 | 43,900 |
| 2024/12/20 | 2,297 | 2,308 | 2,272 | 2,272 | 50,200 |
| 2024/12/19 | 2,265 | 2,285 | 2,244 | 2,281 | 47,300 |
| 2024/12/18 | 2,297 | 2,317 | 2,287 | 2,296 | 41,400 |
| 2024/12/17 | 2,311 | 2,316 | 2,282 | 2,284 | 37,800 |
| 2024/12/16 | 2,297 | 2,319 | 2,297 | 2,308 | 38,100 |
| 2024/12/13 | 2,274 | 2,303 | 2,268 | 2,297 | 61,500 |
| 2024/12/12 | 2,331 | 2,342 | 2,311 | 2,311 | 72,600 |
| 2024/12/11 | 2,318 | 2,322 | 2,294 | 2,314 | 39,300 |
| 2024/12/10 | 2,315 | 2,322 | 2,305 | 2,306 | 30,300 |
| 2024/12/09 | 2,300 | 2,320 | 2,288 | 2,317 | 38,800 |
| 2024/12/06 | 2,292 | 2,297 | 2,270 | 2,284 | 43,300 |
| 2024/12/05 | 2,273 | 2,296 | 2,273 | 2,292 | 64,400 |
| 2024/12/04 | 2,295 | 2,305 | 2,256 | 2,256 | 67,300 |
| 2024/12/03 | 2,279 | 2,309 | 2,279 | 2,292 | 64,700 |
| 2024/12/02 | 2,290 | 2,295 | 2,267 | 2,275 | 42,600 |
| 2024/11/29 | 2,305 | 2,306 | 2,278 | 2,278 | 46,100 |
| 2024/11/28 | 2,275 | 2,309 | 2,275 | 2,306 | 28,000 |
| 2024/11/27 | 2,300 | 2,302 | 2,270 | 2,283 | 54,700 |
| 2024/11/26 | 2,307 | 2,324 | 2,293 | 2,300 | 51,400 |
| 2024/11/25 | 2,299 | 2,327 | 2,291 | 2,311 | 94,000 |
| 2024/11/22 | 2,260 | 2,293 | 2,260 | 2,293 | 73,300 |
| 2024/11/21 | 2,259 | 2,263 | 2,243 | 2,256 | 32,000 |
| 2024/11/20 | 2,256 | 2,274 | 2,245 | 2,257 | 65,200 |
| 2024/11/19 | 2,259 | 2,264 | 2,239 | 2,256 | 44,200 |
| 2024/11/18 | 2,237 | 2,263 | 2,223 | 2,244 | 64,300 |
| 2024/11/15 | 2,231 | 2,239 | 2,214 | 2,223 | 75,500 |
| 2024/11/14 | 2,249 | 2,267 | 2,238 | 2,241 | 69,900 |
| 2024/11/13 | 2,237 | 2,265 | 2,225 | 2,239 | 77,900 |
| 2024/11/12 | 2,244 | 2,268 | 2,230 | 2,246 | 73,600 |
| 2024/11/11 | 2,203 | 2,222 | 2,197 | 2,222 | 56,500 |
| 2024/11/08 | 2,215 | 2,230 | 2,199 | 2,202 | 101,000 |
| 2024/11/07 | 2,161 | 2,224 | 2,161 | 2,210 | 192,100 |
| 2024/11/06 | 2,105 | 2,132 | 2,101 | 2,111 | 84,200 |
| 2024/11/05 | 2,080 | 2,113 | 2,065 | 2,103 | 110,100 |
| 2024/11/01 | 2,062 | 2,088 | 2,059 | 2,063 | 58,000 |
| 2024/10/31 | 2,058 | 2,097 | 2,052 | 2,095 | 104,400 |
| 2024/10/30 | 2,045 | 2,071 | 2,034 | 2,052 | 101,100 |
| 2024/10/29 | 1,978 | 2,050 | 1,971 | 2,048 | 130,500 |
| 2024/10/28 | 1,935 | 1,975 | 1,928 | 1,971 | 112,000 |
| 2024/10/25 | 1,982 | 1,982 | 1,930 | 1,942 | 110,700 |
| 2024/10/24 | 1,986 | 1,986 | 1,962 | 1,981 | 88,600 |
| 2024/10/23 | 2,021 | 2,022 | 1,990 | 1,990 | 74,600 |
| 2024/10/22 | 2,040 | 2,042 | 2,003 | 2,023 | 77,900 |
| 2024/10/21 | 2,104 | 2,123 | 2,050 | 2,053 | 124,200 |
| 2024/10/18 | 2,035 | 2,041 | 2,021 | 2,029 | 34,800 |
| 2024/10/17 | 2,036 | 2,048 | 2,031 | 2,032 | 23,000 |
| 2024/10/16 | 2,025 | 2,060 | 2,019 | 2,030 | 44,100 |
| 2024/10/15 | 2,049 | 2,056 | 2,035 | 2,040 | 40,700 |
| 2024/10/11 | 2,041 | 2,053 | 2,027 | 2,035 | 55,200 |
| 2024/10/10 | 2,044 | 2,044 | 2,024 | 2,026 | 29,800 |
| 2024/10/09 | 2,068 | 2,068 | 2,030 | 2,034 | 27,100 |
| 2024/10/08 | 2,064 | 2,069 | 2,049 | 2,055 | 47,400 |
| 2024/10/07 | 2,090 | 2,099 | 2,080 | 2,095 | 61,000 |
| 2024/10/04 | 2,047 | 2,075 | 2,047 | 2,059 | 40,900 |
| 2024/10/03 | 2,050 | 2,063 | 2,044 | 2,047 | 60,300 |
| 2024/10/02 | 2,030 | 2,049 | 2,014 | 2,023 | 64,800 |
| 2024/10/01 | 1,995 | 2,039 | 1,982 | 2,030 | 77,100 |
| 2024/09/30 | 1,993 | 2,000 | 1,964 | 1,995 | 91,600 |
| 2024/09/27 | 2,010 | 2,028 | 1,996 | 2,023 | 76,200 |
| 2024/09/26 | 2,029 | 2,032 | 2,005 | 2,030 | 99,600 |
| 2024/09/25 | 2,022 | 2,028 | 1,999 | 2,007 | 99,900 |
| 2024/09/24 | 2,074 | 2,079 | 2,022 | 2,022 | 99,000 |
| 2024/09/20 | 2,036 | 2,075 | 2,034 | 2,053 | 77,800 |
| 2024/09/19 | 2,015 | 2,030 | 2,005 | 2,014 | 49,400 |
| 2024/09/18 | 2,003 | 2,013 | 1,982 | 1,995 | 58,900 |
| 2024/09/17 | 1,994 | 1,994 | 1,952 | 1,989 | 51,500 |
| 2024/09/13 | 1,986 | 1,996 | 1,975 | 1,976 | 56,700 |
| 2024/09/12 | 2,010 | 2,033 | 1,984 | 2,004 | 55,500 |
| 2024/09/11 | 2,016 | 2,016 | 1,952 | 1,965 | 49,900 |
| 2024/09/10 | 2,023 | 2,037 | 2,010 | 2,016 | 43,800 |
| 2024/09/09 | 1,960 | 2,014 | 1,955 | 2,006 | 48,900 |
| 2024/09/06 | 2,049 | 2,049 | 1,998 | 2,010 | 49,300 |
| 2024/09/05 | 2,025 | 2,074 | 2,011 | 2,035 | 40,900 |
| 2024/09/04 | 2,065 | 2,080 | 2,027 | 2,030 | 78,500 |
| 2024/09/03 | 2,110 | 2,125 | 2,102 | 2,115 | 31,200 |
| 2024/09/02 | 2,117 | 2,129 | 2,106 | 2,112 | 33,700 |
| 2024/08/30 | 2,100 | 2,127 | 2,100 | 2,116 | 38,900 |
| 2024/08/29 | 2,095 | 2,107 | 2,082 | 2,100 | 66,000 |
| 2024/08/28 | 2,110 | 2,110 | 2,080 | 2,095 | 64,700 |
| 2024/08/27 | 2,079 | 2,123 | 2,062 | 2,118 | 75,100 |
| 2024/08/26 | 2,075 | 2,092 | 2,046 | 2,066 | 50,300 |
| 2024/08/23 | 2,081 | 2,086 | 2,062 | 2,067 | 57,300 |
| 2024/08/22 | 2,088 | 2,108 | 2,069 | 2,085 | 38,900 |
| 2024/08/21 | 2,075 | 2,088 | 2,061 | 2,088 | 33,100 |
| 2024/08/20 | 2,079 | 2,092 | 2,056 | 2,087 | 56,900 |
| 2024/08/19 | 2,087 | 2,123 | 2,068 | 2,068 | 73,400 |
| 2024/08/16 | 2,080 | 2,090 | 2,049 | 2,089 | 65,400 |
| 2024/08/15 | 1,998 | 2,058 | 1,977 | 2,035 | 116,500 |
| 2024/08/14 | 1,957 | 1,984 | 1,939 | 1,982 | 56,000 |
| 2024/08/13 | 1,918 | 1,949 | 1,910 | 1,947 | 69,900 |
| 2024/08/09 | 1,873 | 1,907 | 1,841 | 1,873 | 151,700 |
| 2024/08/08 | 1,829 | 1,867 | 1,807 | 1,820 | 140,800 |
| 2024/08/07 | 1,809 | 1,892 | 1,794 | 1,850 | 181,700 |
| 2024/08/06 | 1,788 | 1,882 | 1,788 | 1,849 | 187,300 |
| 2024/08/05 | 1,863 | 1,880 | 1,591 | 1,653 | 366,800 |
| 2024/08/02 | 2,060 | 2,079 | 1,980 | 1,991 | 187,800 |
| 2024/08/01 | 2,189 | 2,192 | 2,125 | 2,132 | 101,000 |
| 2024/07/31 | 2,149 | 2,222 | 2,140 | 2,222 | 125,100 |
| 2024/07/30 | 2,164 | 2,168 | 2,147 | 2,157 | 69,000 |
| 2024/07/29 | 2,161 | 2,181 | 2,152 | 2,175 | 100,500 |
| 2024/07/26 | 2,187 | 2,190 | 2,137 | 2,140 | 132,600 |
| 2024/07/25 | 2,230 | 2,232 | 2,177 | 2,177 | 107,600 |
| 2024/07/24 | 2,318 | 2,318 | 2,272 | 2,272 | 99,700 |
| 2024/07/23 | 2,328 | 2,336 | 2,315 | 2,322 | 84,300 |
| 2024/07/22 | 2,354 | 2,368 | 2,316 | 2,323 | 98,600 |
| 2024/07/19 | 2,324 | 2,333 | 2,305 | 2,325 | 58,900 |
| 2024/07/18 | 2,345 | 2,365 | 2,331 | 2,332 | 42,600 |
| 2024/07/17 | 2,377 | 2,390 | 2,347 | 2,359 | 71,900 |
| 2024/07/16 | 2,320 | 2,388 | 2,320 | 2,381 | 199,500 |
| 2024/07/12 | 2,239 | 2,313 | 2,239 | 2,307 | 74,900 |
| 2024/07/11 | 2,267 | 2,275 | 2,247 | 2,255 | 62,900 |
| 2024/07/10 | 2,273 | 2,285 | 2,238 | 2,255 | 67,700 |
| 2024/07/09 | 2,275 | 2,282 | 2,242 | 2,271 | 53,000 |
| 2024/07/08 | 2,299 | 2,300 | 2,255 | 2,268 | 47,300 |
| 2024/07/05 | 2,331 | 2,331 | 2,284 | 2,290 | 41,700 |
| 2024/07/04 | 2,300 | 2,336 | 2,285 | 2,331 | 91,900 |
| 2024/07/03 | 2,285 | 2,298 | 2,270 | 2,296 | 90,700 |
| 2024/07/02 | 2,273 | 2,288 | 2,260 | 2,273 | 53,500 |
| 2024/07/01 | 2,275 | 2,289 | 2,251 | 2,267 | 39,100 |
| 2024/06/28 | 2,271 | 2,271 | 2,248 | 2,260 | 60,800 |
| 2024/06/27 | 2,270 | 2,281 | 2,252 | 2,259 | 50,100 |
| 2024/06/26 | 2,287 | 2,289 | 2,267 | 2,277 | 49,400 |
| 2024/06/25 | 2,236 | 2,288 | 2,221 | 2,277 | 96,400 |
| 2024/06/24 | 2,221 | 2,233 | 2,206 | 2,228 | 49,600 |
| 2024/06/21 | 2,224 | 2,240 | 2,216 | 2,221 | 46,200 |
| 2024/06/20 | 2,217 | 2,227 | 2,194 | 2,214 | 62,900 |
| 2024/06/19 | 2,181 | 2,217 | 2,174 | 2,217 | 66,800 |
| 2024/06/18 | 2,175 | 2,187 | 2,156 | 2,165 | 35,100 |
| 2024/06/17 | 2,179 | 2,179 | 2,145 | 2,160 | 55,300 |
| 2024/06/14 | 2,142 | 2,200 | 2,142 | 2,194 | 64,200 |
| 2024/06/13 | 2,163 | 2,185 | 2,140 | 2,144 | 59,700 |
| 2024/06/12 | 2,204 | 2,206 | 2,163 | 2,163 | 76,100 |
| 2024/06/11 | 2,254 | 2,260 | 2,212 | 2,212 | 44,900 |
| 2024/06/10 | 2,237 | 2,258 | 2,236 | 2,252 | 48,400 |
| 2024/06/07 | 2,233 | 2,234 | 2,219 | 2,234 | 21,200 |
| 2024/06/06 | 2,229 | 2,247 | 2,222 | 2,228 | 30,500 |
| 2024/06/05 | 2,240 | 2,240 | 2,216 | 2,223 | 40,900 |
| 2024/06/04 | 2,263 | 2,293 | 2,248 | 2,251 | 77,000 |
| 2024/06/03 | 2,240 | 2,283 | 2,240 | 2,274 | 121,400 |
| 2024/05/31 | 2,209 | 2,232 | 2,188 | 2,230 | 65,000 |
| 2024/05/30 | 2,172 | 2,197 | 2,144 | 2,180 | 74,200 |
| 2024/05/29 | 2,210 | 2,225 | 2,197 | 2,200 | 105,700 |
| 2024/05/28 | 2,247 | 2,251 | 2,212 | 2,212 | 88,700 |
| 2024/05/27 | 2,250 | 2,261 | 2,240 | 2,244 | 62,000 |
| 2024/05/24 | 2,253 | 2,261 | 2,243 | 2,245 | 80,200 |
| 2024/05/23 | 2,313 | 2,313 | 2,271 | 2,288 | 76,200 |
| 2024/05/22 | 2,323 | 2,331 | 2,305 | 2,315 | 54,300 |
| 2024/05/21 | 2,334 | 2,345 | 2,315 | 2,324 | 67,500 |
| 2024/05/20 | 2,326 | 2,351 | 2,322 | 2,334 | 104,900 |
| 2024/05/17 | 2,287 | 2,340 | 2,287 | 2,326 | 93,900 |
| 2024/05/16 | 2,286 | 2,297 | 2,274 | 2,295 | 73,600 |
| 2024/05/15 | 2,303 | 2,306 | 2,268 | 2,276 | 73,400 |
| 2024/05/14 | 2,330 | 2,333 | 2,282 | 2,300 | 68,800 |
| 2024/05/13 | 2,330 | 2,348 | 2,321 | 2,342 | 60,400 |
| 2024/05/10 | 2,308 | 2,333 | 2,293 | 2,333 | 71,400 |
| 2024/05/09 | 2,311 | 2,311 | 2,260 | 2,293 | 50,300 |
| 2024/05/08 | 2,298 | 2,310 | 2,287 | 2,300 | 55,800 |
| 2024/05/07 | 2,271 | 2,300 | 2,264 | 2,298 | 125,000 |
| 2024/05/02 | 2,270 | 2,283 | 2,249 | 2,258 | 101,900 |
| 2024/05/01 | 2,305 | 2,310 | 2,238 | 2,253 | 182,600 |
| 2024/04/30 | 2,270 | 2,362 | 2,261 | 2,325 | 266,000 |
| 2024/04/26 | 2,249 | 2,266 | 2,208 | 2,266 | 143,900 |
| 2024/04/25 | 2,234 | 2,262 | 2,232 | 2,246 | 135,700 |
| 2024/04/24 | 2,254 | 2,259 | 2,221 | 2,235 | 183,600 |
| 2024/04/23 | 2,221 | 2,249 | 2,212 | 2,235 | 107,600 |
| 2024/04/22 | 2,167 | 2,210 | 2,156 | 2,210 | 146,000 |
| 2024/04/19 | 2,200 | 2,228 | 2,141 | 2,152 | 188,800 |
| 2024/04/18 | 2,158 | 2,200 | 2,140 | 2,194 | 90,600 |
| 2024/04/17 | 2,199 | 2,214 | 2,147 | 2,147 | 159,200 |
| 2024/04/16 | 2,208 | 2,230 | 2,200 | 2,212 | 116,700 |
| 2024/04/15 | 2,180 | 2,230 | 2,168 | 2,226 | 119,600 |
| 2024/04/12 | 2,210 | 2,210 | 2,182 | 2,199 | 103,200 |
| 2024/04/11 | 2,190 | 2,210 | 2,177 | 2,206 | 80,700 |
| 2024/04/10 | 2,213 | 2,218 | 2,196 | 2,213 | 80,600 |
| 2024/04/09 | 2,174 | 2,205 | 2,169 | 2,205 | 120,500 |
| 2024/04/08 | 2,133 | 2,174 | 2,130 | 2,171 | 125,400 |
| 2024/04/05 | 2,134 | 2,149 | 2,114 | 2,123 | 158,500 |
| 2024/04/04 | 2,151 | 2,178 | 2,132 | 2,168 | 187,200 |
| 2024/04/03 | 2,130 | 2,150 | 2,111 | 2,133 | 173,100 |
| 2024/04/02 | 2,171 | 2,183 | 2,138 | 2,139 | 185,900 |
| 2024/04/01 | 2,243 | 2,253 | 2,165 | 2,180 | 179,300 |
| 2024/03/29 | 2,213 | 2,245 | 2,200 | 2,241 | 184,500 |
| 2024/03/28 | 2,230 | 2,250 | 2,198 | 2,220 | 298,900 |
| 2024/03/27 | 2,354 | 2,365 | 2,325 | 2,350 | 462,200 |
| 2024/03/26 | 2,363 | 2,377 | 2,331 | 2,343 | 370,800 |
| 2024/03/25 | 2,415 | 2,420 | 2,362 | 2,362 | 575,500 |
| 2024/03/22 | 2,409 | 2,412 | 2,373 | 2,387 | 112,100 |
| 2024/03/21 | 2,366 | 2,404 | 2,362 | 2,399 | 112,000 |
| 2024/03/19 | 2,350 | 2,355 | 2,323 | 2,349 | 93,300 |
| 2024/03/18 | 2,317 | 2,348 | 2,309 | 2,344 | 125,900 |
| 2024/03/15 | 2,323 | 2,323 | 2,283 | 2,303 | 68,100 |
| 2024/03/14 | 2,281 | 2,322 | 2,272 | 2,322 | 128,900 |
| 2024/03/13 | 2,234 | 2,284 | 2,213 | 2,283 | 137,700 |
| 2024/03/12 | 2,202 | 2,221 | 2,176 | 2,218 | 71,300 |
| 2024/03/11 | 2,270 | 2,270 | 2,203 | 2,226 | 85,400 |
| 2024/03/08 | 2,250 | 2,309 | 2,246 | 2,289 | 96,200 |
| 2024/03/07 | 2,279 | 2,334 | 2,258 | 2,266 | 116,100 |
| 2024/03/06 | 2,297 | 2,297 | 2,268 | 2,279 | 79,800 |
| 2024/03/05 | 2,297 | 2,315 | 2,271 | 2,295 | 99,900 |
| 2024/03/04 | 2,300 | 2,310 | 2,276 | 2,292 | 94,300 |
| 2024/03/01 | 2,300 | 2,308 | 2,266 | 2,270 | 86,900 |
| 2024/02/29 | 2,221 | 2,272 | 2,221 | 2,266 | 116,200 |
| 2024/02/28 | 2,228 | 2,253 | 2,221 | 2,225 | 72,300 |
| 2024/02/27 | 2,191 | 2,262 | 2,190 | 2,222 | 134,600 |
| 2024/02/26 | 2,214 | 2,230 | 2,190 | 2,190 | 93,200 |
| 2024/02/22 | 2,192 | 2,196 | 2,178 | 2,196 | 70,300 |
| 2024/02/21 | 2,190 | 2,208 | 2,175 | 2,187 | 55,600 |
| 2024/02/20 | 2,210 | 2,215 | 2,179 | 2,184 | 80,100 |
| 2024/02/19 | 2,145 | 2,210 | 2,140 | 2,210 | 108,000 |
| 2024/02/16 | 2,129 | 2,141 | 2,118 | 2,135 | 61,900 |
| 2024/02/15 | 2,145 | 2,150 | 2,101 | 2,101 | 69,000 |
| 2024/02/14 | 2,145 | 2,145 | 2,113 | 2,127 | 57,000 |
| 2024/02/13 | 2,126 | 2,150 | 2,118 | 2,140 | 79,900 |
| 2024/02/09 | 2,105 | 2,117 | 2,089 | 2,106 | 48,600 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,100 | 64,000 |
| 2024/02/07 | 2,082 | 2,116 | 2,071 | 2,113 | 64,000 |
| 2024/02/06 | 2,080 | 2,095 | 2,070 | 2,084 | 40,300 |
| 2024/02/05 | 2,100 | 2,110 | 2,072 | 2,087 | 66,000 |
| 2024/02/02 | 2,117 | 2,117 | 2,076 | 2,080 | 88,600 |
| 2024/02/01 | 2,113 | 2,153 | 2,113 | 2,117 | 69,000 |
| 2024/01/31 | 2,120 | 2,135 | 2,110 | 2,130 | 58,500 |
| 2024/01/30 | 2,136 | 2,138 | 2,101 | 2,117 | 107,100 |
| 2024/01/29 | 2,099 | 2,162 | 2,091 | 2,133 | 166,000 |
| 2024/01/26 | 2,093 | 2,104 | 2,076 | 2,098 | 154,400 |
| 2024/01/25 | 2,040 | 2,118 | 2,040 | 2,112 | 155,500 |
| 2024/01/24 | 2,055 | 2,071 | 2,035 | 2,045 | 96,800 |
| 2024/01/23 | 2,071 | 2,078 | 2,047 | 2,055 | 192,900 |
| 2024/01/22 | 2,011 | 2,065 | 2,009 | 2,057 | 366,600 |
| 2024/01/19 | 1,945 | 1,948 | 1,920 | 1,931 | 96,300 |
| 2024/01/18 | 1,909 | 1,938 | 1,909 | 1,934 | 46,900 |
| 2024/01/17 | 1,920 | 1,936 | 1,907 | 1,907 | 72,300 |
| 2024/01/16 | 1,920 | 1,925 | 1,901 | 1,914 | 54,600 |
| 2024/01/15 | 1,870 | 1,931 | 1,870 | 1,920 | 96,700 |
| 2024/01/12 | 1,922 | 1,922 | 1,870 | 1,870 | 88,100 |
| 2024/01/11 | 1,900 | 1,945 | 1,900 | 1,921 | 164,200 |
| 2024/01/10 | 1,893 | 1,904 | 1,880 | 1,892 | 74,300 |
| 2024/01/09 | 1,888 | 1,906 | 1,881 | 1,893 | 93,300 |
| 2024/01/05 | 1,868 | 1,880 | 1,861 | 1,872 | 70,500 |
| 2024/01/04 | 1,835 | 1,865 | 1,822 | 1,864 | 70,200 |