アイザワ証券グループ(8708)の株価時系列情報
アイザワ証券グループ(8708)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 |
---|---|---|---|---|---|
2008/12/30 | 155 | 155 | 147 | 150 | 24,600 |
2008/12/29 | 152 | 152 | 148 | 150 | 59,700 |
2008/12/26 | 162 | 168 | 145 | 160 | 29,100 |
2008/12/25 | 168 | 168 | 157 | 161 | 19,000 |
2008/12/24 | 170 | 174 | 155 | 158 | 85,100 |
2008/12/22 | 164 | 180 | 164 | 180 | 137,000 |
2008/12/19 | 155 | 167 | 154 | 164 | 128,500 |
2008/12/18 | 142 | 154 | 142 | 153 | 117,500 |
2008/12/17 | 141 | 145 | 140 | 142 | 107,700 |
2008/12/16 | 143 | 144 | 138 | 138 | 140,600 |
2008/12/15 | 140 | 143 | 136 | 140 | 165,600 |
2008/12/12 | 143 | 143 | 134 | 140 | 89,800 |
2008/12/11 | 141 | 141 | 135 | 140 | 189,800 |
2008/12/10 | 145 | 145 | 137 | 141 | 210,100 |
2008/12/09 | 170 | 170 | 138 | 140 | 509,500 |
2008/12/08 | 138 | 141 | 134 | 140 | 70,800 |
2008/12/05 | 143 | 144 | 133 | 138 | 56,000 |
2008/12/04 | 145 | 150 | 143 | 150 | 20,000 |
2008/12/03 | 150 | 157 | 144 | 149 | 38,100 |
2008/12/02 | 147 | 157 | 147 | 150 | 36,800 |
2008/12/01 | 163 | 163 | 155 | 157 | 27,600 |
2008/11/28 | 167 | 171 | 158 | 158 | 55,600 |
2008/11/27 | 171 | 176 | 165 | 166 | 22,300 |
2008/11/26 | 184 | 185 | 169 | 176 | 27,700 |
2008/11/25 | 195 | 195 | 175 | 181 | 28,900 |
2008/11/21 | 180 | 187 | 180 | 187 | 27,600 |
2008/11/20 | 188 | 195 | 186 | 186 | 39,800 |
2008/11/19 | 195 | 195 | 190 | 191 | 12,200 |
2008/11/18 | 196 | 204 | 196 | 204 | 10,300 |
2008/11/17 | 194 | 200 | 194 | 200 | 6,500 |
2008/11/14 | 205 | 210 | 198 | 198 | 42,600 |
2008/11/13 | 197 | 200 | 197 | 199 | 20,100 |
2008/11/12 | 188 | 200 | 188 | 200 | 12,100 |
2008/11/11 | 209 | 209 | 196 | 198 | 25,500 |
2008/11/10 | 202 | 213 | 202 | 207 | 6,000 |
2008/11/07 | 195 | 200 | 185 | 200 | 25,500 |
2008/11/06 | 204 | 204 | 196 | 198 | 9,800 |
2008/11/05 | 210 | 213 | 205 | 206 | 56,400 |
2008/11/04 | 210 | 212 | 195 | 195 | 45,900 |
2008/10/31 | 211 | 212 | 195 | 200 | 54,400 |
2008/10/30 | 192 | 210 | 185 | 201 | 51,000 |
2008/10/29 | 214 | 224 | 178 | 202 | 98,200 |
2008/10/28 | 200 | 205 | 190 | 205 | 44,300 |
2008/10/27 | 206 | 210 | 202 | 202 | 28,000 |
2008/10/24 | 225 | 231 | 220 | 220 | 28,800 |
2008/10/23 | 255 | 255 | 238 | 240 | 19,500 |
2008/10/22 | 270 | 270 | 260 | 265 | 18,300 |
2008/10/21 | 260 | 266 | 260 | 265 | 33,700 |
2008/10/20 | 240 | 254 | 236 | 245 | 22,600 |
2008/10/17 | 260 | 264 | 240 | 245 | 18,800 |
2008/10/16 | 231 | 248 | 231 | 240 | 7,200 |
2008/10/15 | 270 | 270 | 251 | 267 | 13,500 |
2008/10/14 | 288 | 288 | 250 | 261 | 95,600 |
2008/10/10 | 229 | 229 | 200 | 223 | 40,600 |
2008/10/09 | 205 | 246 | 204 | 233 | 29,400 |
2008/10/08 | 211 | 227 | 197 | 200 | 85,600 |
2008/10/07 | 260 | 261 | 235 | 237 | 81,800 |
2008/10/06 | 315 | 315 | 265 | 265 | 30,100 |
2008/10/03 | 335 | 340 | 320 | 339 | 18,200 |
2008/10/02 | 350 | 351 | 320 | 326 | 16,500 |
2008/10/01 | 357 | 363 | 340 | 340 | 14,500 |
2008/09/30 | 377 | 377 | 354 | 357 | 11,800 |
2008/09/29 | 385 | 400 | 377 | 387 | 6,900 |
2008/09/26 | 385 | 385 | 383 | 385 | 7,400 |
2008/09/25 | 351 | 381 | 351 | 381 | 7,600 |
2008/09/24 | 405 | 405 | 375 | 381 | 11,000 |
2008/09/22 | 385 | 401 | 380 | 400 | 20,800 |
2008/09/19 | 360 | 379 | 360 | 360 | 37,100 |
2008/09/18 | 330 | 344 | 330 | 339 | 21,200 |
2008/09/17 | 353 | 368 | 343 | 343 | 18,200 |
2008/09/16 | 330 | 358 | 330 | 353 | 34,000 |
2008/09/12 | 355 | 355 | 354 | 355 | 17,300 |
2008/09/11 | 369 | 369 | 352 | 354 | 13,400 |
2008/09/10 | 369 | 370 | 368 | 368 | 4,300 |
2008/09/09 | 370 | 370 | 360 | 360 | 4,800 |
2008/09/08 | 350 | 370 | 350 | 370 | 8,800 |
2008/09/05 | 349 | 349 | 342 | 348 | 19,400 |
2008/09/04 | 360 | 360 | 350 | 351 | 14,500 |
2008/09/03 | 370 | 370 | 353 | 360 | 18,500 |
2008/09/02 | 365 | 366 | 360 | 365 | 12,000 |
2008/09/01 | 379 | 379 | 360 | 360 | 29,300 |
2008/08/29 | 370 | 377 | 367 | 377 | 25,700 |
2008/08/28 | 369 | 370 | 369 | 370 | 4,500 |
2008/08/27 | 365 | 379 | 360 | 379 | 13,400 |
2008/08/26 | 370 | 370 | 363 | 369 | 10,100 |
2008/08/25 | 378 | 378 | 370 | 370 | 19,000 |
2008/08/22 | 379 | 381 | 369 | 370 | 18,600 |
2008/08/21 | 376 | 385 | 372 | 379 | 25,700 |
2008/08/20 | 385 | 387 | 373 | 375 | 14,400 |
2008/08/19 | 408 | 408 | 384 | 385 | 8,600 |
2008/08/18 | 412 | 412 | 405 | 405 | 8,500 |
2008/08/15 | 405 | 412 | 398 | 412 | 14,200 |
2008/08/14 | 398 | 405 | 396 | 405 | 5,900 |
2008/08/13 | 401 | 401 | 387 | 398 | 8,100 |
2008/08/12 | 405 | 407 | 394 | 400 | 14,900 |
2008/08/11 | 392 | 402 | 392 | 402 | 10,300 |
2008/08/08 | 399 | 399 | 383 | 388 | 19,500 |
2008/08/07 | 398 | 404 | 397 | 400 | 19,200 |
2008/08/06 | 382 | 398 | 382 | 398 | 18,700 |
2008/08/05 | 376 | 381 | 376 | 377 | 12,600 |
2008/08/04 | 393 | 394 | 378 | 378 | 8,700 |
2008/08/01 | 389 | 400 | 389 | 392 | 25,100 |
2008/07/31 | 404 | 404 | 390 | 395 | 32,400 |
2008/07/30 | 404 | 405 | 400 | 404 | 19,800 |
2008/07/29 | 401 | 404 | 392 | 404 | 9,700 |
2008/07/28 | 398 | 408 | 398 | 401 | 13,300 |
2008/07/25 | 402 | 402 | 390 | 393 | 32,700 |
2008/07/24 | 385 | 397 | 384 | 397 | 43,900 |
2008/07/23 | 385 | 387 | 383 | 385 | 47,100 |
2008/07/22 | 390 | 393 | 382 | 385 | 19,700 |
2008/07/18 | 400 | 400 | 387 | 387 | 15,800 |
2008/07/17 | 383 | 388 | 383 | 387 | 10,200 |
2008/07/16 | 391 | 396 | 370 | 373 | 21,400 |
2008/07/15 | 396 | 397 | 390 | 390 | 29,300 |
2008/07/14 | 400 | 400 | 393 | 396 | 24,600 |
2008/07/11 | 396 | 406 | 394 | 400 | 31,300 |
2008/07/10 | 412 | 412 | 389 | 393 | 36,600 |
2008/07/09 | 421 | 428 | 411 | 411 | 9,400 |
2008/07/08 | 441 | 441 | 402 | 415 | 19,700 |
2008/07/07 | 452 | 452 | 439 | 441 | 11,400 |
2008/07/04 | 455 | 465 | 447 | 452 | 25,900 |
2008/07/03 | 461 | 462 | 450 | 451 | 26,000 |
2008/07/02 | 468 | 470 | 461 | 461 | 12,800 |
2008/07/01 | 468 | 470 | 468 | 469 | 16,800 |
2008/06/30 | 478 | 478 | 470 | 470 | 2,100 |
2008/06/27 | 493 | 493 | 479 | 481 | 3,100 |
2008/06/26 | 507 | 507 | 482 | 498 | 7,400 |
2008/06/25 | 528 | 528 | 487 | 495 | 14,900 |
2008/06/24 | 494 | 510 | 494 | 508 | 10,800 |
2008/06/23 | 475 | 494 | 475 | 494 | 13,800 |
2008/06/20 | 491 | 504 | 472 | 475 | 24,200 |
2008/06/19 | 502 | 515 | 485 | 487 | 21,300 |
2008/06/18 | 519 | 519 | 502 | 502 | 8,400 |
2008/06/17 | 522 | 522 | 505 | 509 | 12,100 |
2008/06/16 | 504 | 522 | 504 | 522 | 11,400 |
2008/06/13 | 498 | 511 | 483 | 504 | 36,500 |
2008/06/12 | 539 | 539 | 465 | 475 | 52,600 |
2008/06/11 | 540 | 555 | 532 | 539 | 10,700 |
2008/06/10 | 579 | 579 | 531 | 540 | 31,600 |
2008/06/09 | 555 | 555 | 532 | 539 | 24,900 |
2008/06/06 | 576 | 597 | 560 | 560 | 46,500 |
2008/06/05 | 580 | 583 | 572 | 573 | 27,900 |
2008/06/04 | 590 | 607 | 588 | 590 | 21,500 |
2008/06/03 | 607 | 612 | 581 | 586 | 33,500 |
2008/06/02 | 609 | 626 | 605 | 607 | 41,100 |
2008/05/30 | 622 | 639 | 608 | 608 | 76,400 |
2008/05/29 | 583 | 621 | 583 | 620 | 99,500 |
2008/05/28 | 560 | 588 | 560 | 588 | 51,300 |
2008/05/27 | 550 | 565 | 550 | 558 | 33,700 |
2008/05/26 | 540 | 552 | 522 | 550 | 42,400 |
2008/05/23 | 539 | 540 | 511 | 540 | 25,800 |
2008/05/22 | 522 | 530 | 509 | 529 | 19,100 |
2008/05/21 | 548 | 550 | 520 | 530 | 27,900 |
2008/05/20 | 525 | 556 | 524 | 556 | 95,800 |
2008/05/19 | 505 | 545 | 500 | 545 | 47,700 |
2008/05/16 | 510 | 524 | 488 | 515 | 78,700 |
2008/05/15 | 498 | 518 | 494 | 515 | 64,100 |
2008/05/14 | 459 | 489 | 456 | 488 | 55,800 |
2008/05/13 | 433 | 460 | 433 | 459 | 44,300 |
2008/05/12 | 420 | 432 | 420 | 432 | 28,700 |
2008/05/09 | 421 | 434 | 418 | 420 | 56,200 |
2008/05/08 | 421 | 425 | 415 | 420 | 76,100 |
2008/05/07 | 420 | 424 | 418 | 420 | 64,100 |
2008/05/02 | 431 | 432 | 414 | 417 | 32,200 |
2008/05/01 | 435 | 435 | 425 | 430 | 28,300 |
2008/04/30 | 423 | 440 | 419 | 435 | 191,900 |
2008/04/28 | 393 | 420 | 393 | 419 | 44,900 |
2008/04/25 | 402 | 402 | 395 | 398 | 19,600 |
2008/04/24 | 391 | 397 | 389 | 397 | 14,300 |
2008/04/23 | 395 | 399 | 390 | 391 | 31,600 |
2008/04/22 | 398 | 403 | 394 | 396 | 26,600 |
2008/04/21 | 418 | 418 | 403 | 403 | 14,500 |
2008/04/18 | 402 | 409 | 395 | 409 | 35,400 |
2008/04/17 | 416 | 419 | 407 | 410 | 78,000 |
2008/04/16 | 406 | 410 | 404 | 409 | 31,800 |
2008/04/15 | 405 | 407 | 403 | 405 | 23,100 |
2008/04/14 | 425 | 425 | 403 | 410 | 7,500 |
2008/04/11 | 425 | 425 | 415 | 425 | 19,600 |
2008/04/10 | 426 | 430 | 425 | 428 | 4,700 |
2008/04/09 | 430 | 435 | 429 | 431 | 14,500 |
2008/04/08 | 437 | 441 | 430 | 435 | 23,800 |
2008/04/07 | 435 | 440 | 430 | 435 | 31,800 |
2008/04/04 | 445 | 445 | 431 | 435 | 30,500 |
2008/04/03 | 450 | 452 | 444 | 449 | 22,500 |
2008/04/02 | 449 | 452 | 445 | 445 | 30,500 |
2008/04/01 | 451 | 451 | 445 | 445 | 18,700 |
2008/03/31 | 450 | 453 | 449 | 450 | 34,300 |
2008/03/28 | 449 | 453 | 445 | 450 | 15,800 |
2008/03/27 | 450 | 459 | 449 | 456 | 20,500 |
2008/03/26 | 460 | 461 | 458 | 459 | 20,400 |
2008/03/25 | 460 | 465 | 455 | 463 | 68,300 |
2008/03/24 | 460 | 477 | 456 | 460 | 101,600 |
2008/03/21 | 460 | 467 | 455 | 460 | 28,300 |
2008/03/19 | 480 | 485 | 475 | 480 | 19,200 |
2008/03/18 | 480 | 480 | 452 | 470 | 12,200 |
2008/03/17 | 500 | 502 | 498 | 500 | 15,700 |
2008/03/14 | 533 | 540 | 500 | 523 | 26,700 |
2008/03/13 | 545 | 550 | 544 | 547 | 25,600 |
2008/03/12 | 545 | 554 | 537 | 553 | 25,000 |
2008/03/11 | 534 | 544 | 534 | 544 | 7,800 |
2008/03/10 | 550 | 551 | 531 | 544 | 26,300 |
2008/03/07 | 570 | 570 | 551 | 551 | 13,200 |
2008/03/06 | 584 | 585 | 570 | 574 | 7,400 |
2008/03/05 | 590 | 600 | 580 | 585 | 7,500 |
2008/03/04 | 596 | 596 | 580 | 580 | 2,600 |
2008/03/03 | 598 | 598 | 585 | 597 | 1,700 |
2008/02/29 | 586 | 600 | 582 | 600 | 3,100 |
2008/02/28 | 598 | 598 | 576 | 585 | 27,200 |
2008/02/27 | 599 | 600 | 593 | 599 | 5,400 |
2008/02/26 | 601 | 601 | 590 | 590 | 11,400 |
2008/02/25 | 608 | 608 | 596 | 600 | 8,800 |
2008/02/22 | 595 | 599 | 595 | 599 | 2,300 |
2008/02/21 | 593 | 600 | 590 | 599 | 8,500 |
2008/02/20 | 600 | 600 | 595 | 595 | 9,300 |
2008/02/19 | 607 | 610 | 595 | 604 | 22,200 |
2008/02/18 | 596 | 617 | 596 | 617 | 3,300 |
2008/02/15 | 583 | 590 | 576 | 590 | 7,300 |
2008/02/14 | 595 | 595 | 580 | 583 | 27,200 |
2008/02/13 | 596 | 599 | 585 | 585 | 4,000 |
2008/02/12 | 600 | 600 | 586 | 586 | 6,800 |
2008/02/08 | 601 | 603 | 592 | 600 | 4,000 |
2008/02/07 | 615 | 615 | 600 | 600 | 2,300 |
2008/02/06 | 605 | 605 | 600 | 601 | 5,200 |
2008/02/05 | 612 | 620 | 611 | 615 | 2,300 |
2008/02/04 | 620 | 625 | 607 | 620 | 8,900 |
2008/02/01 | 623 | 630 | 620 | 625 | 33,600 |
2008/01/31 | 618 | 630 | 613 | 622 | 8,100 |
2008/01/30 | 629 | 629 | 609 | 615 | 13,900 |
2008/01/29 | 620 | 626 | 620 | 623 | 13,000 |
2008/01/28 | 602 | 613 | 602 | 613 | 6,400 |
2008/01/25 | 625 | 630 | 600 | 601 | 38,300 |
2008/01/24 | 585 | 605 | 585 | 605 | 30,200 |
2008/01/23 | 607 | 625 | 586 | 595 | 22,600 |
2008/01/22 | 624 | 624 | 600 | 607 | 27,500 |
2008/01/21 | 621 | 630 | 615 | 625 | 17,700 |
2008/01/18 | 620 | 630 | 620 | 621 | 51,500 |
2008/01/17 | 645 | 650 | 626 | 640 | 30,700 |
2008/01/16 | 651 | 659 | 641 | 645 | 29,200 |
2008/01/15 | 740 | 740 | 710 | 711 | 16,300 |
2008/01/11 | 750 | 777 | 740 | 743 | 22,000 |
2008/01/10 | 740 | 750 | 732 | 750 | 23,800 |
2008/01/09 | 735 | 746 | 717 | 732 | 12,700 |
2008/01/08 | 740 | 750 | 740 | 746 | 14,800 |
2008/01/07 | 735 | 740 | 700 | 740 | 16,100 |
2008/01/04 | 755 | 756 | 735 | 735 | 10,000 |