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 |
---|---|---|---|---|---|
2010/12/30 | 157 | 157 | 155 | 156 | 11,100 |
2010/12/29 | 153 | 161 | 153 | 157 | 32,000 |
2010/12/28 | 155 | 155 | 153 | 154 | 10,000 |
2010/12/27 | 156 | 157 | 154 | 155 | 21,600 |
2010/12/24 | 158 | 158 | 155 | 156 | 29,300 |
2010/12/22 | 157 | 158 | 155 | 158 | 52,200 |
2010/12/21 | 156 | 159 | 156 | 157 | 19,500 |
2010/12/20 | 155 | 159 | 155 | 157 | 36,700 |
2010/12/17 | 158 | 161 | 157 | 157 | 24,800 |
2010/12/16 | 159 | 160 | 158 | 159 | 57,500 |
2010/12/15 | 165 | 165 | 161 | 161 | 112,800 |
2010/12/14 | 160 | 162 | 158 | 162 | 73,200 |
2010/12/13 | 153 | 158 | 150 | 158 | 48,300 |
2010/12/10 | 158 | 158 | 152 | 153 | 80,400 |
2010/12/09 | 152 | 154 | 150 | 154 | 16,800 |
2010/12/08 | 152 | 153 | 151 | 151 | 15,300 |
2010/12/07 | 150 | 152 | 149 | 150 | 34,500 |
2010/12/06 | 148 | 151 | 147 | 149 | 17,300 |
2010/12/03 | 154 | 155 | 146 | 147 | 21,300 |
2010/12/02 | 146 | 158 | 146 | 155 | 64,000 |
2010/12/01 | 147 | 147 | 143 | 144 | 11,800 |
2010/11/30 | 144 | 144 | 143 | 143 | 1,800 |
2010/11/29 | 143 | 145 | 142 | 144 | 13,200 |
2010/11/26 | 149 | 150 | 143 | 144 | 79,200 |
2010/11/25 | 152 | 152 | 146 | 147 | 37,700 |
2010/11/24 | 146 | 148 | 145 | 148 | 18,900 |
2010/11/22 | 148 | 149 | 143 | 149 | 39,700 |
2010/11/19 | 145 | 147 | 140 | 140 | 106,300 |
2010/11/18 | 133 | 142 | 133 | 141 | 53,000 |
2010/11/17 | 134 | 135 | 131 | 133 | 11,400 |
2010/11/16 | 134 | 135 | 132 | 133 | 12,000 |
2010/11/15 | 135 | 135 | 134 | 134 | 7,700 |
2010/11/12 | 135 | 140 | 130 | 138 | 26,700 |
2010/11/11 | 132 | 135 | 132 | 135 | 14,300 |
2010/11/10 | 133 | 134 | 130 | 132 | 26,900 |
2010/11/09 | 135 | 136 | 132 | 135 | 30,300 |
2010/11/08 | 137 | 137 | 134 | 135 | 18,200 |
2010/11/05 | 131 | 135 | 131 | 132 | 21,300 |
2010/11/04 | 128 | 131 | 127 | 130 | 19,400 |
2010/11/02 | 128 | 131 | 128 | 128 | 7,100 |
2010/11/01 | 127 | 132 | 127 | 132 | 45,700 |
2010/10/29 | 135 | 136 | 133 | 133 | 74,800 |
2010/10/28 | 136 | 138 | 136 | 137 | 10,500 |
2010/10/27 | 140 | 141 | 137 | 140 | 18,400 |
2010/10/26 | 141 | 142 | 140 | 140 | 24,300 |
2010/10/25 | 142 | 142 | 141 | 141 | 25,100 |
2010/10/22 | 137 | 144 | 137 | 140 | 29,900 |
2010/10/21 | 137 | 139 | 137 | 138 | 8,600 |
2010/10/20 | 135 | 139 | 135 | 137 | 15,100 |
2010/10/19 | 137 | 140 | 136 | 137 | 24,200 |
2010/10/18 | 139 | 140 | 137 | 138 | 33,200 |
2010/10/15 | 142 | 143 | 142 | 143 | 21,100 |
2010/10/14 | 143 | 147 | 143 | 145 | 19,300 |
2010/10/13 | 146 | 147 | 143 | 144 | 13,500 |
2010/10/12 | 149 | 152 | 146 | 146 | 117,400 |
2010/10/08 | 147 | 149 | 142 | 146 | 43,600 |
2010/10/07 | 149 | 151 | 143 | 147 | 48,700 |
2010/10/06 | 152 | 152 | 148 | 151 | 19,200 |
2010/10/05 | 149 | 154 | 149 | 152 | 400 |
2010/10/04 | 153 | 155 | 147 | 149 | 15,100 |
2010/10/01 | 156 | 158 | 154 | 154 | 9,200 |
2010/09/30 | 161 | 162 | 156 | 156 | 34,300 |
2010/09/29 | 163 | 163 | 161 | 162 | 13,000 |
2010/09/28 | 161 | 165 | 161 | 163 | 9,800 |
2010/09/27 | 167 | 167 | 162 | 164 | 7,600 |
2010/09/24 | 173 | 173 | 163 | 165 | 22,200 |
2010/09/22 | 163 | 184 | 163 | 168 | 30,300 |
2010/09/21 | 164 | 164 | 162 | 163 | 11,200 |
2010/09/17 | 160 | 162 | 160 | 162 | 9,800 |
2010/09/16 | 164 | 165 | 160 | 160 | 2,300 |
2010/09/15 | 162 | 162 | 160 | 162 | 6,200 |
2010/09/14 | 162 | 162 | 161 | 162 | 800 |
2010/09/13 | 161 | 163 | 159 | 159 | 5,100 |
2010/09/10 | 160 | 162 | 160 | 162 | 5,700 |
2010/09/09 | 160 | 160 | 159 | 159 | 8,600 |
2010/09/08 | 162 | 163 | 162 | 162 | 23,400 |
2010/09/07 | 162 | 163 | 162 | 162 | 28,800 |
2010/09/06 | 160 | 162 | 160 | 162 | 16,600 |
2010/09/03 | 160 | 161 | 160 | 161 | 8,100 |
2010/09/02 | 161 | 162 | 160 | 161 | 13,200 |
2010/09/01 | 162 | 162 | 160 | 160 | 2,500 |
2010/08/31 | 160 | 167 | 160 | 163 | 17,600 |
2010/08/30 | 167 | 167 | 163 | 163 | 5,900 |
2010/08/27 | 165 | 165 | 165 | 165 | 400 |
2010/08/26 | 167 | 167 | 165 | 165 | 800 |
2010/08/25 | 167 | 167 | 164 | 167 | 24,500 |
2010/08/24 | 164 | 166 | 164 | 166 | 11,000 |
2010/08/23 | 163 | 165 | 162 | 165 | 21,600 |
2010/08/20 | 162 | 165 | 162 | 165 | 7,000 |
2010/08/19 | 160 | 160 | 160 | 160 | 3,300 |
2010/08/18 | 160 | 164 | 160 | 164 | 4,500 |
2010/08/17 | 161 | 162 | 159 | 159 | 3,200 |
2010/08/16 | 162 | 166 | 162 | 165 | 26,700 |
2010/08/13 | 158 | 165 | 158 | 162 | 17,200 |
2010/08/12 | 154 | 156 | 152 | 156 | 9,400 |
2010/08/11 | 153 | 155 | 151 | 155 | 8,600 |
2010/08/10 | 154 | 155 | 152 | 154 | 10,300 |
2010/08/09 | 154 | 156 | 152 | 156 | 41,300 |
2010/08/06 | 154 | 158 | 154 | 156 | 23,200 |
2010/08/05 | 160 | 160 | 156 | 156 | 7,700 |
2010/08/04 | 162 | 163 | 157 | 158 | 20,500 |
2010/08/03 | 161 | 163 | 160 | 162 | 16,900 |
2010/08/02 | 162 | 163 | 160 | 161 | 10,400 |
2010/07/30 | 163 | 166 | 163 | 163 | 9,600 |
2010/07/29 | 164 | 170 | 163 | 168 | 23,200 |
2010/07/28 | 169 | 169 | 164 | 166 | 74,400 |
2010/07/27 | 166 | 170 | 166 | 170 | 2,500 |
2010/07/26 | 168 | 170 | 164 | 165 | 27,400 |
2010/07/23 | 171 | 171 | 167 | 171 | 38,700 |
2010/07/22 | 168 | 172 | 166 | 170 | 12,000 |
2010/07/21 | 167 | 168 | 162 | 165 | 9,700 |
2010/07/20 | 171 | 172 | 170 | 170 | 8,300 |
2010/07/16 | 174 | 174 | 171 | 172 | 3,800 |
2010/07/15 | 173 | 178 | 170 | 178 | 19,000 |
2010/07/14 | 174 | 176 | 174 | 174 | 4,200 |
2010/07/13 | 175 | 176 | 174 | 174 | 12,700 |
2010/07/12 | 178 | 179 | 176 | 176 | 5,700 |
2010/07/09 | 175 | 175 | 175 | 175 | 1,600 |
2010/07/08 | 172 | 176 | 172 | 175 | 3,200 |
2010/07/07 | 174 | 174 | 171 | 174 | 7,900 |
2010/07/06 | 170 | 177 | 170 | 176 | 4,500 |
2010/07/05 | 166 | 173 | 166 | 170 | 1,800 |
2010/07/02 | 167 | 169 | 166 | 168 | 10,800 |
2010/07/01 | 167 | 169 | 166 | 167 | 23,700 |
2010/06/30 | 174 | 174 | 172 | 172 | 14,900 |
2010/06/29 | 177 | 177 | 175 | 175 | 5,800 |
2010/06/28 | 176 | 178 | 175 | 175 | 8,400 |
2010/06/25 | 181 | 181 | 176 | 177 | 21,200 |
2010/06/24 | 178 | 179 | 176 | 178 | 35,800 |
2010/06/23 | 182 | 182 | 178 | 178 | 28,700 |
2010/06/22 | 183 | 183 | 180 | 181 | 37,600 |
2010/06/21 | 183 | 186 | 182 | 183 | 60,700 |
2010/06/18 | 186 | 186 | 181 | 183 | 10,800 |
2010/06/17 | 185 | 187 | 184 | 184 | 16,800 |
2010/06/16 | 192 | 192 | 188 | 189 | 3,800 |
2010/06/15 | 187 | 189 | 187 | 188 | 8,200 |
2010/06/14 | 191 | 192 | 188 | 192 | 8,900 |
2010/06/11 | 190 | 193 | 189 | 192 | 13,900 |
2010/06/10 | 198 | 198 | 185 | 189 | 36,800 |
2010/06/09 | 185 | 185 | 184 | 184 | 6,200 |
2010/06/08 | 185 | 186 | 184 | 185 | 21,400 |
2010/06/07 | 185 | 189 | 183 | 183 | 11,100 |
2010/06/04 | 187 | 191 | 187 | 191 | 13,000 |
2010/06/03 | 185 | 190 | 185 | 187 | 1,300 |
2010/06/02 | 185 | 186 | 183 | 185 | 13,600 |
2010/06/01 | 183 | 188 | 183 | 185 | 7,300 |
2010/05/31 | 182 | 188 | 182 | 184 | 17,500 |
2010/05/28 | 181 | 186 | 181 | 183 | 35,300 |
2010/05/27 | 179 | 184 | 177 | 180 | 8,800 |
2010/05/26 | 181 | 184 | 177 | 181 | 20,200 |
2010/05/25 | 199 | 199 | 178 | 182 | 35,100 |
2010/05/24 | 189 | 189 | 187 | 189 | 69,600 |
2010/05/21 | 185 | 186 | 179 | 185 | 27,800 |
2010/05/20 | 185 | 192 | 184 | 186 | 26,200 |
2010/05/19 | 186 | 198 | 186 | 195 | 13,800 |
2010/05/18 | 191 | 194 | 188 | 190 | 16,800 |
2010/05/17 | 196 | 196 | 191 | 191 | 10,200 |
2010/05/14 | 200 | 200 | 194 | 196 | 12,800 |
2010/05/13 | 198 | 205 | 198 | 202 | 24,000 |
2010/05/12 | 202 | 202 | 196 | 196 | 16,600 |
2010/05/11 | 209 | 210 | 202 | 203 | 16,600 |
2010/05/10 | 201 | 205 | 199 | 201 | 27,000 |
2010/05/07 | 205 | 210 | 185 | 209 | 43,700 |
2010/05/06 | 210 | 215 | 208 | 208 | 59,300 |
2010/04/30 | 233 | 234 | 227 | 227 | 27,300 |
2010/04/28 | 231 | 236 | 230 | 235 | 31,100 |
2010/04/27 | 234 | 240 | 234 | 240 | 18,300 |
2010/04/26 | 230 | 240 | 227 | 240 | 28,100 |
2010/04/23 | 234 | 234 | 227 | 229 | 20,700 |
2010/04/22 | 231 | 235 | 224 | 230 | 26,700 |
2010/04/21 | 230 | 233 | 229 | 233 | 22,600 |
2010/04/20 | 221 | 224 | 218 | 222 | 14,100 |
2010/04/19 | 221 | 227 | 221 | 222 | 21,100 |
2010/04/16 | 234 | 234 | 225 | 230 | 29,500 |
2010/04/15 | 233 | 236 | 232 | 234 | 22,700 |
2010/04/14 | 234 | 239 | 232 | 234 | 10,300 |
2010/04/13 | 243 | 243 | 232 | 235 | 25,800 |
2010/04/12 | 235 | 243 | 235 | 243 | 35,200 |
2010/04/09 | 237 | 237 | 233 | 235 | 11,800 |
2010/04/08 | 236 | 238 | 230 | 238 | 21,500 |
2010/04/07 | 240 | 243 | 233 | 236 | 53,100 |
2010/04/06 | 239 | 244 | 233 | 240 | 73,900 |
2010/04/05 | 220 | 239 | 220 | 239 | 127,200 |
2010/04/02 | 214 | 219 | 214 | 219 | 40,700 |
2010/04/01 | 214 | 216 | 209 | 215 | 12,400 |
2010/03/31 | 211 | 217 | 211 | 211 | 17,300 |
2010/03/30 | 211 | 214 | 210 | 211 | 10,400 |
2010/03/29 | 207 | 213 | 206 | 210 | 13,100 |
2010/03/26 | 211 | 218 | 211 | 214 | 29,800 |
2010/03/25 | 217 | 217 | 210 | 213 | 19,900 |
2010/03/24 | 216 | 216 | 210 | 212 | 7,900 |
2010/03/23 | 214 | 215 | 210 | 212 | 21,100 |
2010/03/19 | 211 | 214 | 206 | 214 | 9,400 |
2010/03/18 | 217 | 217 | 210 | 211 | 14,600 |
2010/03/17 | 217 | 218 | 212 | 218 | 18,200 |
2010/03/16 | 214 | 219 | 212 | 218 | 13,000 |
2010/03/15 | 212 | 214 | 210 | 212 | 5,800 |
2010/03/12 | 211 | 215 | 210 | 213 | 7,600 |
2010/03/11 | 220 | 220 | 215 | 215 | 11,800 |
2010/03/10 | 218 | 220 | 217 | 220 | 68,500 |
2010/03/09 | 214 | 220 | 213 | 220 | 36,000 |
2010/03/08 | 211 | 215 | 210 | 213 | 28,100 |
2010/03/05 | 213 | 213 | 210 | 210 | 29,800 |
2010/03/04 | 212 | 215 | 210 | 215 | 23,500 |
2010/03/03 | 210 | 218 | 210 | 213 | 70,400 |
2010/03/02 | 210 | 216 | 209 | 210 | 39,500 |
2010/03/01 | 206 | 212 | 206 | 209 | 58,000 |
2010/02/26 | 200 | 206 | 199 | 206 | 27,300 |
2010/02/25 | 202 | 205 | 201 | 201 | 47,300 |
2010/02/24 | 193 | 198 | 193 | 198 | 80,900 |
2010/02/23 | 190 | 195 | 187 | 192 | 31,800 |
2010/02/22 | 187 | 188 | 183 | 188 | 8,200 |
2010/02/19 | 183 | 187 | 183 | 183 | 7,400 |
2010/02/18 | 187 | 188 | 182 | 182 | 13,500 |
2010/02/17 | 186 | 186 | 184 | 184 | 4,300 |
2010/02/16 | 185 | 186 | 185 | 186 | 2,200 |
2010/02/15 | 181 | 185 | 180 | 185 | 5,900 |
2010/02/12 | 182 | 184 | 180 | 181 | 6,900 |
2010/02/10 | 188 | 188 | 181 | 185 | 7,700 |
2010/02/09 | 182 | 183 | 177 | 183 | 10,500 |
2010/02/08 | 182 | 186 | 181 | 186 | 3,000 |
2010/02/05 | 180 | 186 | 180 | 186 | 36,600 |
2010/02/04 | 184 | 185 | 183 | 185 | 16,000 |
2010/02/03 | 182 | 184 | 182 | 184 | 10,600 |
2010/02/02 | 177 | 185 | 177 | 180 | 19,400 |
2010/02/01 | 180 | 180 | 176 | 180 | 26,800 |
2010/01/29 | 181 | 184 | 176 | 176 | 85,500 |
2010/01/28 | 184 | 192 | 184 | 191 | 44,300 |
2010/01/27 | 190 | 190 | 182 | 184 | 39,000 |
2010/01/26 | 192 | 198 | 190 | 190 | 33,400 |
2010/01/25 | 198 | 198 | 190 | 196 | 49,500 |
2010/01/22 | 198 | 198 | 191 | 198 | 40,400 |
2010/01/21 | 200 | 204 | 200 | 204 | 8,900 |
2010/01/20 | 204 | 204 | 200 | 200 | 7,200 |
2010/01/19 | 205 | 205 | 202 | 202 | 11,600 |
2010/01/18 | 207 | 210 | 202 | 206 | 11,700 |
2010/01/15 | 204 | 206 | 201 | 205 | 25,800 |
2010/01/14 | 205 | 207 | 203 | 207 | 15,200 |
2010/01/13 | 211 | 211 | 201 | 201 | 22,600 |
2010/01/12 | 203 | 212 | 203 | 212 | 29,500 |
2010/01/08 | 200 | 207 | 199 | 205 | 31,700 |
2010/01/07 | 191 | 205 | 190 | 198 | 29,900 |
2010/01/06 | 184 | 191 | 182 | 188 | 26,300 |
2010/01/05 | 186 | 186 | 183 | 183 | 13,800 |
2010/01/04 | 183 | 184 | 183 | 183 | 11,600 |