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 |
---|---|---|---|---|---|
2011/12/30 | 136 | 139 | 135 | 138 | 21,900 |
2011/12/29 | 137 | 137 | 134 | 135 | 19,600 |
2011/12/28 | 135 | 137 | 134 | 137 | 27,700 |
2011/12/27 | 136 | 138 | 135 | 135 | 72,300 |
2011/12/26 | 137 | 140 | 135 | 139 | 155,700 |
2011/12/22 | 143 | 143 | 136 | 137 | 81,300 |
2011/12/21 | 142 | 145 | 141 | 143 | 90,100 |
2011/12/20 | 142 | 147 | 142 | 147 | 96,700 |
2011/12/19 | 148 | 148 | 143 | 146 | 32,100 |
2011/12/16 | 148 | 150 | 146 | 148 | 30,800 |
2011/12/15 | 152 | 152 | 148 | 148 | 24,800 |
2011/12/14 | 152 | 153 | 150 | 153 | 103,700 |
2011/12/13 | 153 | 154 | 152 | 153 | 15,300 |
2011/12/12 | 157 | 157 | 152 | 155 | 21,400 |
2011/12/09 | 158 | 158 | 153 | 157 | 32,100 |
2011/12/08 | 157 | 157 | 151 | 157 | 34,300 |
2011/12/07 | 157 | 157 | 153 | 156 | 19,700 |
2011/12/06 | 158 | 158 | 155 | 155 | 19,900 |
2011/12/05 | 158 | 160 | 155 | 157 | 30,600 |
2011/12/02 | 158 | 158 | 155 | 158 | 2,700 |
2011/12/01 | 155 | 159 | 151 | 158 | 62,700 |
2011/11/30 | 150 | 155 | 150 | 153 | 24,200 |
2011/11/29 | 149 | 150 | 148 | 150 | 9,600 |
2011/11/28 | 150 | 153 | 147 | 150 | 41,300 |
2011/11/25 | 157 | 157 | 150 | 151 | 67,800 |
2011/11/24 | 160 | 162 | 154 | 157 | 60,000 |
2011/11/22 | 156 | 165 | 155 | 164 | 76,200 |
2011/11/21 | 157 | 159 | 153 | 158 | 15,300 |
2011/11/18 | 152 | 157 | 150 | 154 | 6,100 |
2011/11/17 | 153 | 155 | 150 | 155 | 28,200 |
2011/11/16 | 157 | 157 | 151 | 157 | 38,000 |
2011/11/15 | 158 | 160 | 158 | 158 | 12,400 |
2011/11/14 | 155 | 157 | 155 | 157 | 13,900 |
2011/11/11 | 157 | 159 | 154 | 157 | 26,900 |
2011/11/10 | 157 | 157 | 153 | 157 | 29,000 |
2011/11/09 | 151 | 161 | 151 | 157 | 66,200 |
2011/11/08 | 153 | 153 | 150 | 150 | 17,100 |
2011/11/07 | 151 | 154 | 149 | 154 | 95,700 |
2011/11/04 | 146 | 146 | 145 | 146 | 1,900 |
2011/11/02 | 146 | 146 | 145 | 146 | 4,300 |
2011/11/01 | 147 | 148 | 146 | 147 | 9,800 |
2011/10/31 | 149 | 149 | 146 | 147 | 38,800 |
2011/10/28 | 152 | 153 | 149 | 149 | 50,300 |
2011/10/27 | 150 | 152 | 150 | 151 | 25,700 |
2011/10/26 | 149 | 151 | 149 | 149 | 30,700 |
2011/10/25 | 150 | 152 | 149 | 149 | 24,100 |
2011/10/24 | 149 | 149 | 146 | 149 | 25,300 |
2011/10/21 | 145 | 148 | 145 | 148 | 16,200 |
2011/10/20 | 146 | 147 | 145 | 145 | 4,900 |
2011/10/19 | 147 | 148 | 146 | 146 | 9,100 |
2011/10/18 | 146 | 149 | 146 | 149 | 37,000 |
2011/10/17 | 149 | 150 | 148 | 148 | 54,100 |
2011/10/14 | 149 | 149 | 146 | 149 | 25,900 |
2011/10/13 | 148 | 150 | 144 | 149 | 62,200 |
2011/10/12 | 152 | 152 | 150 | 151 | 22,400 |
2011/10/11 | 151 | 153 | 150 | 152 | 4,000 |
2011/10/07 | 148 | 151 | 146 | 148 | 12,500 |
2011/10/06 | 151 | 153 | 149 | 152 | 6,100 |
2011/10/05 | 152 | 153 | 151 | 152 | 16,800 |
2011/10/04 | 152 | 152 | 151 | 152 | 3,800 |
2011/10/03 | 154 | 154 | 153 | 154 | 5,300 |
2011/09/30 | 155 | 156 | 153 | 154 | 11,300 |
2011/09/29 | 151 | 154 | 151 | 154 | 10,600 |
2011/09/28 | 153 | 163 | 152 | 157 | 9,700 |
2011/09/27 | 156 | 156 | 153 | 153 | 7,300 |
2011/09/26 | 156 | 156 | 152 | 152 | 35,300 |
2011/09/22 | 160 | 160 | 155 | 156 | 30,000 |
2011/09/21 | 159 | 159 | 157 | 157 | 14,700 |
2011/09/20 | 160 | 160 | 159 | 160 | 8,300 |
2011/09/16 | 158 | 158 | 157 | 158 | 25,600 |
2011/09/15 | 157 | 158 | 156 | 156 | 22,000 |
2011/09/14 | 158 | 158 | 157 | 157 | 11,000 |
2011/09/13 | 158 | 159 | 158 | 158 | 11,000 |
2011/09/12 | 154 | 160 | 153 | 158 | 21,500 |
2011/09/09 | 158 | 160 | 158 | 158 | 15,200 |
2011/09/08 | 160 | 160 | 158 | 159 | 17,800 |
2011/09/07 | 156 | 160 | 156 | 159 | 40,200 |
2011/09/06 | 161 | 161 | 156 | 158 | 26,700 |
2011/09/05 | 161 | 161 | 160 | 161 | 16,300 |
2011/09/02 | 161 | 163 | 161 | 163 | 26,900 |
2011/09/01 | 163 | 163 | 162 | 162 | 16,100 |
2011/08/31 | 163 | 163 | 161 | 163 | 40,500 |
2011/08/30 | 162 | 164 | 159 | 163 | 7,900 |
2011/08/29 | 159 | 161 | 158 | 161 | 23,100 |
2011/08/26 | 160 | 160 | 156 | 158 | 15,400 |
2011/08/25 | 159 | 161 | 158 | 159 | 24,100 |
2011/08/24 | 158 | 161 | 158 | 158 | 26,300 |
2011/08/23 | 156 | 159 | 156 | 157 | 9,500 |
2011/08/22 | 158 | 160 | 156 | 156 | 44,300 |
2011/08/19 | 163 | 165 | 161 | 161 | 22,600 |
2011/08/18 | 169 | 169 | 165 | 165 | 8,400 |
2011/08/17 | 171 | 171 | 170 | 171 | 700 |
2011/08/16 | 168 | 172 | 167 | 172 | 12,300 |
2011/08/15 | 170 | 171 | 165 | 169 | 33,200 |
2011/08/12 | 156 | 160 | 156 | 160 | 12,700 |
2011/08/11 | 155 | 157 | 152 | 157 | 8,600 |
2011/08/10 | 157 | 159 | 156 | 156 | 13,900 |
2011/08/09 | 150 | 155 | 148 | 155 | 20,500 |
2011/08/08 | 158 | 159 | 154 | 155 | 18,300 |
2011/08/05 | 160 | 161 | 157 | 160 | 36,600 |
2011/08/04 | 168 | 168 | 165 | 166 | 11,300 |
2011/08/03 | 169 | 170 | 167 | 167 | 11,200 |
2011/08/02 | 172 | 172 | 170 | 170 | 5,800 |
2011/08/01 | 171 | 173 | 169 | 172 | 21,400 |
2011/07/29 | 175 | 176 | 172 | 172 | 9,800 |
2011/07/28 | 176 | 177 | 174 | 174 | 11,900 |
2011/07/27 | 179 | 179 | 177 | 178 | 11,100 |
2011/07/26 | 178 | 179 | 178 | 179 | 6,700 |
2011/07/25 | 181 | 182 | 175 | 180 | 34,300 |
2011/07/22 | 179 | 180 | 178 | 180 | 15,000 |
2011/07/21 | 180 | 180 | 176 | 178 | 13,200 |
2011/07/20 | 179 | 179 | 177 | 179 | 8,500 |
2011/07/19 | 180 | 181 | 177 | 178 | 10,800 |
2011/07/15 | 182 | 182 | 178 | 181 | 4,700 |
2011/07/14 | 181 | 182 | 179 | 182 | 5,200 |
2011/07/13 | 177 | 182 | 177 | 182 | 7,700 |
2011/07/12 | 177 | 181 | 176 | 180 | 27,800 |
2011/07/11 | 178 | 181 | 178 | 181 | 5,500 |
2011/07/08 | 183 | 183 | 180 | 180 | 14,400 |
2011/07/07 | 186 | 186 | 180 | 180 | 28,000 |
2011/07/06 | 178 | 187 | 177 | 187 | 50,900 |
2011/07/05 | 179 | 180 | 177 | 179 | 6,500 |
2011/07/04 | 177 | 182 | 177 | 180 | 18,700 |
2011/07/01 | 176 | 178 | 175 | 177 | 18,100 |
2011/06/30 | 174 | 175 | 171 | 175 | 21,800 |
2011/06/29 | 171 | 174 | 168 | 173 | 34,200 |
2011/06/28 | 168 | 172 | 168 | 172 | 23,500 |
2011/06/27 | 170 | 172 | 166 | 166 | 29,000 |
2011/06/24 | 164 | 178 | 160 | 168 | 73,300 |
2011/06/23 | 160 | 161 | 158 | 159 | 23,500 |
2011/06/22 | 159 | 162 | 158 | 159 | 12,300 |
2011/06/21 | 159 | 162 | 157 | 157 | 4,500 |
2011/06/20 | 161 | 162 | 156 | 160 | 11,100 |
2011/06/17 | 161 | 161 | 157 | 161 | 3,100 |
2011/06/16 | 160 | 162 | 160 | 161 | 34,000 |
2011/06/15 | 155 | 161 | 155 | 161 | 13,700 |
2011/06/14 | 157 | 157 | 154 | 155 | 10,700 |
2011/06/13 | 154 | 155 | 153 | 155 | 14,300 |
2011/06/10 | 155 | 155 | 150 | 151 | 26,100 |
2011/06/09 | 151 | 152 | 149 | 152 | 24,000 |
2011/06/08 | 151 | 152 | 150 | 151 | 23,200 |
2011/06/07 | 152 | 155 | 150 | 151 | 31,100 |
2011/06/06 | 154 | 159 | 149 | 152 | 30,800 |
2011/06/03 | 151 | 155 | 150 | 152 | 21,500 |
2011/06/02 | 153 | 153 | 149 | 150 | 13,500 |
2011/06/01 | 153 | 154 | 152 | 153 | 12,600 |
2011/05/31 | 151 | 154 | 151 | 152 | 21,600 |
2011/05/30 | 154 | 157 | 150 | 151 | 41,200 |
2011/05/27 | 153 | 154 | 153 | 154 | 14,200 |
2011/05/26 | 154 | 156 | 153 | 153 | 9,300 |
2011/05/25 | 155 | 155 | 154 | 155 | 15,200 |
2011/05/24 | 155 | 157 | 152 | 157 | 26,000 |
2011/05/23 | 157 | 158 | 154 | 155 | 16,400 |
2011/05/20 | 159 | 160 | 159 | 159 | 7,600 |
2011/05/19 | 160 | 163 | 159 | 159 | 8,100 |
2011/05/18 | 158 | 160 | 158 | 159 | 13,800 |
2011/05/17 | 160 | 160 | 157 | 158 | 7,800 |
2011/05/16 | 160 | 165 | 158 | 158 | 22,400 |
2011/05/13 | 167 | 167 | 165 | 165 | 8,100 |
2011/05/12 | 167 | 168 | 166 | 166 | 8,000 |
2011/05/11 | 169 | 170 | 166 | 166 | 12,600 |
2011/05/10 | 169 | 169 | 168 | 168 | 3,400 |
2011/05/09 | 165 | 168 | 165 | 168 | 14,400 |
2011/05/06 | 168 | 170 | 166 | 168 | 5,500 |
2011/05/02 | 166 | 170 | 166 | 169 | 9,300 |
2011/04/28 | 166 | 171 | 166 | 171 | 4,700 |
2011/04/27 | 165 | 170 | 164 | 170 | 11,000 |
2011/04/26 | 169 | 169 | 163 | 166 | 3,700 |
2011/04/25 | 173 | 173 | 167 | 167 | 12,600 |
2011/04/22 | 161 | 165 | 160 | 165 | 3,600 |
2011/04/21 | 161 | 162 | 158 | 161 | 1,600 |
2011/04/20 | 156 | 161 | 156 | 160 | 14,000 |
2011/04/19 | 156 | 156 | 154 | 156 | 11,300 |
2011/04/18 | 158 | 160 | 155 | 157 | 3,400 |
2011/04/15 | 157 | 159 | 157 | 157 | 5,700 |
2011/04/14 | 156 | 158 | 156 | 157 | 1,600 |
2011/04/13 | 156 | 159 | 156 | 159 | 1,900 |
2011/04/12 | 160 | 160 | 154 | 156 | 10,900 |
2011/04/11 | 162 | 162 | 157 | 160 | 4,800 |
2011/04/08 | 163 | 163 | 160 | 160 | 6,500 |
2011/04/07 | 157 | 167 | 157 | 163 | 11,800 |
2011/04/06 | 153 | 158 | 151 | 157 | 17,900 |
2011/04/05 | 162 | 164 | 156 | 157 | 12,500 |
2011/04/04 | 166 | 166 | 160 | 162 | 15,500 |
2011/04/01 | 170 | 173 | 164 | 164 | 13,200 |
2011/03/31 | 169 | 169 | 166 | 168 | 4,200 |
2011/03/30 | 168 | 170 | 163 | 168 | 14,600 |
2011/03/29 | 164 | 168 | 164 | 165 | 18,200 |
2011/03/28 | 172 | 172 | 169 | 169 | 17,600 |
2011/03/25 | 179 | 179 | 172 | 175 | 30,600 |
2011/03/24 | 174 | 179 | 174 | 178 | 13,300 |
2011/03/23 | 175 | 179 | 170 | 175 | 18,700 |
2011/03/22 | 173 | 179 | 171 | 178 | 34,300 |
2011/03/18 | 155 | 169 | 155 | 168 | 72,100 |
2011/03/17 | 147 | 159 | 135 | 153 | 84,200 |
2011/03/16 | 150 | 175 | 139 | 152 | 117,300 |
2011/03/15 | 180 | 180 | 130 | 132 | 196,900 |
2011/03/14 | 197 | 197 | 169 | 180 | 245,300 |
2011/03/11 | 193 | 222 | 191 | 211 | 470,000 |
2011/03/10 | 183 | 220 | 183 | 205 | 479,800 |
2011/03/09 | 180 | 182 | 179 | 179 | 8,500 |
2011/03/08 | 180 | 181 | 178 | 181 | 56,000 |
2011/03/07 | 180 | 180 | 179 | 179 | 13,800 |
2011/03/04 | 183 | 185 | 182 | 184 | 17,300 |
2011/03/03 | 179 | 180 | 178 | 180 | 6,400 |
2011/03/02 | 180 | 181 | 176 | 177 | 20,900 |
2011/03/01 | 180 | 184 | 179 | 184 | 12,700 |
2011/02/28 | 174 | 179 | 173 | 179 | 19,900 |
2011/02/25 | 173 | 173 | 168 | 172 | 26,000 |
2011/02/24 | 173 | 178 | 171 | 176 | 53,300 |
2011/02/23 | 165 | 189 | 165 | 182 | 172,400 |
2011/02/22 | 166 | 168 | 165 | 166 | 50,300 |
2011/02/21 | 167 | 168 | 166 | 166 | 35,700 |
2011/02/18 | 168 | 172 | 167 | 168 | 53,300 |
2011/02/17 | 173 | 173 | 168 | 168 | 40,000 |
2011/02/16 | 167 | 173 | 166 | 172 | 53,200 |
2011/02/15 | 168 | 169 | 166 | 166 | 31,300 |
2011/02/14 | 166 | 168 | 165 | 168 | 68,900 |
2011/02/10 | 165 | 166 | 164 | 165 | 15,000 |
2011/02/09 | 166 | 167 | 163 | 166 | 33,000 |
2011/02/08 | 165 | 167 | 164 | 166 | 29,700 |
2011/02/07 | 163 | 165 | 163 | 163 | 16,000 |
2011/02/04 | 161 | 161 | 159 | 160 | 11,400 |
2011/02/03 | 161 | 162 | 159 | 159 | 10,100 |
2011/02/02 | 159 | 162 | 157 | 161 | 8,900 |
2011/02/01 | 159 | 160 | 155 | 156 | 6,900 |
2011/01/31 | 158 | 159 | 152 | 159 | 26,200 |
2011/01/28 | 163 | 163 | 161 | 161 | 12,500 |
2011/01/27 | 161 | 163 | 161 | 163 | 3,800 |
2011/01/26 | 164 | 164 | 162 | 162 | 3,000 |
2011/01/25 | 164 | 164 | 160 | 162 | 27,300 |
2011/01/24 | 161 | 163 | 160 | 163 | 38,800 |
2011/01/21 | 167 | 167 | 162 | 162 | 21,000 |
2011/01/20 | 168 | 170 | 166 | 166 | 12,300 |
2011/01/19 | 169 | 170 | 168 | 169 | 12,000 |
2011/01/18 | 171 | 173 | 169 | 169 | 21,100 |
2011/01/17 | 172 | 173 | 167 | 169 | 17,800 |
2011/01/14 | 173 | 174 | 170 | 170 | 9,200 |
2011/01/13 | 174 | 180 | 172 | 173 | 32,300 |
2011/01/12 | 164 | 186 | 163 | 174 | 110,500 |
2011/01/11 | 165 | 165 | 161 | 164 | 44,700 |
2011/01/07 | 166 | 166 | 161 | 164 | 29,300 |
2011/01/06 | 161 | 165 | 161 | 164 | 31,700 |
2011/01/05 | 161 | 161 | 159 | 159 | 8,100 |
2011/01/04 | 157 | 160 | 156 | 159 | 11,000 |