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 |
---|---|---|---|---|---|
2012/12/28 | 208 | 210 | 201 | 210 | 197,200 |
2012/12/27 | 206 | 209 | 202 | 209 | 242,200 |
2012/12/26 | 192 | 206 | 192 | 198 | 133,600 |
2012/12/25 | 189 | 193 | 187 | 191 | 121,300 |
2012/12/21 | 189 | 192 | 181 | 185 | 107,600 |
2012/12/20 | 186 | 190 | 184 | 189 | 68,500 |
2012/12/19 | 188 | 190 | 185 | 187 | 174,600 |
2012/12/18 | 180 | 186 | 180 | 184 | 111,100 |
2012/12/17 | 182 | 184 | 178 | 179 | 52,400 |
2012/12/14 | 176 | 181 | 176 | 181 | 34,400 |
2012/12/13 | 169 | 183 | 168 | 181 | 163,100 |
2012/12/12 | 165 | 170 | 165 | 170 | 44,200 |
2012/12/11 | 167 | 167 | 163 | 164 | 16,700 |
2012/12/10 | 170 | 170 | 165 | 168 | 108,900 |
2012/12/07 | 167 | 167 | 163 | 164 | 59,400 |
2012/12/06 | 157 | 165 | 157 | 164 | 161,900 |
2012/12/05 | 157 | 157 | 156 | 157 | 8,900 |
2012/12/04 | 157 | 158 | 155 | 157 | 52,300 |
2012/12/03 | 158 | 159 | 157 | 157 | 29,700 |
2012/11/30 | 157 | 159 | 155 | 157 | 59,700 |
2012/11/29 | 154 | 155 | 153 | 155 | 28,100 |
2012/11/28 | 155 | 155 | 151 | 152 | 87,400 |
2012/11/27 | 159 | 159 | 151 | 157 | 125,200 |
2012/11/26 | 162 | 166 | 159 | 159 | 148,000 |
2012/11/22 | 155 | 161 | 151 | 161 | 128,100 |
2012/11/21 | 151 | 153 | 147 | 152 | 31,000 |
2012/11/20 | 154 | 155 | 147 | 150 | 115,800 |
2012/11/19 | 151 | 155 | 149 | 153 | 101,200 |
2012/11/16 | 139 | 149 | 139 | 145 | 120,900 |
2012/11/15 | 136 | 140 | 135 | 139 | 66,700 |
2012/11/14 | 135 | 136 | 134 | 135 | 29,000 |
2012/11/13 | 138 | 138 | 134 | 136 | 94,200 |
2012/11/12 | 140 | 141 | 137 | 139 | 68,200 |
2012/11/09 | 139 | 142 | 138 | 141 | 43,500 |
2012/11/08 | 141 | 141 | 137 | 140 | 39,000 |
2012/11/07 | 144 | 144 | 142 | 143 | 26,700 |
2012/11/06 | 144 | 144 | 142 | 144 | 23,900 |
2012/11/05 | 144 | 147 | 142 | 145 | 18,300 |
2012/11/02 | 142 | 145 | 141 | 142 | 27,800 |
2012/11/01 | 143 | 143 | 141 | 141 | 12,400 |
2012/10/31 | 141 | 144 | 141 | 142 | 12,800 |
2012/10/30 | 141 | 144 | 141 | 142 | 2,100 |
2012/10/29 | 143 | 144 | 141 | 143 | 19,800 |
2012/10/26 | 144 | 147 | 144 | 144 | 26,000 |
2012/10/25 | 146 | 146 | 141 | 145 | 35,700 |
2012/10/24 | 144 | 145 | 143 | 145 | 6,000 |
2012/10/23 | 145 | 147 | 145 | 145 | 16,000 |
2012/10/22 | 143 | 145 | 143 | 143 | 9,300 |
2012/10/19 | 144 | 145 | 144 | 144 | 4,400 |
2012/10/18 | 144 | 146 | 142 | 145 | 56,900 |
2012/10/17 | 145 | 145 | 143 | 143 | 18,400 |
2012/10/16 | 141 | 145 | 141 | 145 | 15,500 |
2012/10/15 | 139 | 140 | 139 | 140 | 44,600 |
2012/10/12 | 138 | 140 | 138 | 140 | 6,300 |
2012/10/11 | 139 | 140 | 136 | 137 | 42,700 |
2012/10/10 | 141 | 141 | 138 | 139 | 36,100 |
2012/10/09 | 140 | 141 | 139 | 141 | 1,600 |
2012/10/05 | 141 | 141 | 139 | 140 | 12,200 |
2012/10/04 | 139 | 141 | 139 | 139 | 22,800 |
2012/10/03 | 139 | 139 | 139 | 139 | 18,300 |
2012/10/02 | 139 | 140 | 138 | 139 | 20,500 |
2012/10/01 | 139 | 140 | 138 | 138 | 29,500 |
2012/09/28 | 140 | 140 | 138 | 139 | 42,700 |
2012/09/27 | 140 | 141 | 140 | 140 | 30,500 |
2012/09/26 | 140 | 142 | 140 | 141 | 46,400 |
2012/09/25 | 144 | 144 | 141 | 144 | 92,300 |
2012/09/24 | 146 | 146 | 141 | 144 | 107,600 |
2012/09/21 | 144 | 146 | 144 | 145 | 17,400 |
2012/09/20 | 150 | 150 | 143 | 143 | 97,200 |
2012/09/19 | 149 | 152 | 146 | 151 | 148,300 |
2012/09/18 | 146 | 151 | 145 | 149 | 118,600 |
2012/09/14 | 142 | 145 | 142 | 144 | 138,100 |
2012/09/13 | 143 | 143 | 141 | 142 | 19,400 |
2012/09/12 | 144 | 144 | 140 | 142 | 58,200 |
2012/09/11 | 146 | 147 | 138 | 141 | 124,700 |
2012/09/10 | 141 | 144 | 141 | 144 | 21,100 |
2012/09/07 | 140 | 144 | 140 | 142 | 25,500 |
2012/09/06 | 140 | 141 | 138 | 140 | 23,600 |
2012/09/05 | 143 | 143 | 140 | 140 | 27,500 |
2012/09/04 | 142 | 143 | 141 | 143 | 6,900 |
2012/09/03 | 141 | 143 | 139 | 143 | 19,000 |
2012/08/31 | 141 | 145 | 141 | 142 | 20,800 |
2012/08/30 | 148 | 165 | 140 | 143 | 717,700 |
2012/08/29 | 145 | 146 | 140 | 145 | 19,200 |
2012/08/28 | 146 | 146 | 142 | 145 | 19,900 |
2012/08/27 | 146 | 148 | 146 | 148 | 6,500 |
2012/08/24 | 147 | 148 | 145 | 148 | 12,100 |
2012/08/23 | 149 | 150 | 147 | 150 | 7,500 |
2012/08/22 | 150 | 150 | 148 | 148 | 16,800 |
2012/08/21 | 151 | 151 | 150 | 151 | 3,000 |
2012/08/20 | 151 | 152 | 149 | 151 | 21,800 |
2012/08/17 | 149 | 151 | 149 | 151 | 29,400 |
2012/08/16 | 145 | 148 | 144 | 148 | 94,800 |
2012/08/15 | 146 | 147 | 145 | 145 | 26,900 |
2012/08/14 | 147 | 148 | 145 | 147 | 5,400 |
2012/08/13 | 147 | 149 | 146 | 146 | 14,600 |
2012/08/10 | 149 | 149 | 146 | 149 | 2,700 |
2012/08/09 | 147 | 150 | 147 | 149 | 10,400 |
2012/08/08 | 148 | 151 | 148 | 150 | 9,600 |
2012/08/07 | 144 | 149 | 144 | 147 | 18,200 |
2012/08/06 | 149 | 149 | 145 | 147 | 14,900 |
2012/08/03 | 146 | 147 | 145 | 146 | 15,900 |
2012/08/02 | 149 | 149 | 140 | 147 | 34,100 |
2012/08/01 | 147 | 150 | 147 | 150 | 4,000 |
2012/07/31 | 151 | 153 | 148 | 152 | 8,000 |
2012/07/30 | 157 | 157 | 151 | 154 | 10,200 |
2012/07/27 | 152 | 157 | 150 | 157 | 12,200 |
2012/07/26 | 147 | 150 | 146 | 148 | 7,100 |
2012/07/25 | 151 | 151 | 142 | 147 | 27,500 |
2012/07/24 | 145 | 149 | 137 | 149 | 19,200 |
2012/07/23 | 148 | 148 | 145 | 145 | 13,900 |
2012/07/20 | 152 | 154 | 146 | 149 | 25,400 |
2012/07/19 | 152 | 154 | 149 | 152 | 12,400 |
2012/07/18 | 152 | 153 | 151 | 152 | 4,200 |
2012/07/17 | 156 | 157 | 153 | 153 | 10,100 |
2012/07/13 | 154 | 155 | 153 | 153 | 8,100 |
2012/07/12 | 156 | 157 | 155 | 156 | 8,300 |
2012/07/11 | 158 | 158 | 156 | 157 | 41,600 |
2012/07/10 | 160 | 162 | 157 | 159 | 38,600 |
2012/07/09 | 162 | 164 | 159 | 161 | 14,200 |
2012/07/06 | 167 | 170 | 166 | 166 | 18,500 |
2012/07/05 | 166 | 169 | 165 | 167 | 28,700 |
2012/07/04 | 168 | 171 | 165 | 166 | 25,000 |
2012/07/03 | 165 | 170 | 163 | 169 | 39,200 |
2012/07/02 | 166 | 169 | 164 | 166 | 19,400 |
2012/06/29 | 161 | 165 | 160 | 163 | 21,200 |
2012/06/28 | 165 | 165 | 160 | 161 | 25,700 |
2012/06/27 | 158 | 165 | 158 | 160 | 19,000 |
2012/06/26 | 160 | 162 | 157 | 158 | 7,600 |
2012/06/25 | 160 | 161 | 160 | 160 | 36,700 |
2012/06/22 | 157 | 158 | 156 | 158 | 7,400 |
2012/06/21 | 159 | 160 | 158 | 158 | 10,400 |
2012/06/20 | 158 | 160 | 157 | 158 | 12,200 |
2012/06/19 | 154 | 158 | 154 | 157 | 8,300 |
2012/06/18 | 155 | 157 | 154 | 155 | 30,300 |
2012/06/15 | 154 | 155 | 150 | 152 | 10,300 |
2012/06/14 | 151 | 152 | 149 | 150 | 18,900 |
2012/06/13 | 153 | 157 | 151 | 152 | 19,300 |
2012/06/12 | 150 | 153 | 148 | 153 | 10,700 |
2012/06/11 | 153 | 155 | 152 | 155 | 44,900 |
2012/06/08 | 160 | 160 | 152 | 152 | 19,800 |
2012/06/07 | 153 | 153 | 150 | 152 | 28,900 |
2012/06/06 | 147 | 151 | 146 | 150 | 26,500 |
2012/06/05 | 143 | 146 | 141 | 146 | 22,200 |
2012/06/04 | 147 | 147 | 142 | 147 | 28,400 |
2012/06/01 | 150 | 150 | 148 | 149 | 36,800 |
2012/05/31 | 146 | 151 | 146 | 150 | 28,700 |
2012/05/30 | 150 | 151 | 148 | 151 | 8,900 |
2012/05/29 | 147 | 150 | 147 | 149 | 24,400 |
2012/05/28 | 148 | 149 | 146 | 148 | 30,600 |
2012/05/25 | 149 | 149 | 146 | 148 | 22,800 |
2012/05/24 | 146 | 147 | 145 | 145 | 23,100 |
2012/05/23 | 150 | 152 | 145 | 145 | 22,500 |
2012/05/22 | 150 | 152 | 150 | 152 | 26,600 |
2012/05/21 | 148 | 152 | 147 | 149 | 15,100 |
2012/05/18 | 149 | 154 | 148 | 154 | 31,600 |
2012/05/17 | 150 | 156 | 149 | 153 | 32,200 |
2012/05/16 | 149 | 151 | 149 | 150 | 9,200 |
2012/05/15 | 151 | 152 | 143 | 149 | 53,800 |
2012/05/14 | 156 | 160 | 154 | 154 | 25,300 |
2012/05/11 | 169 | 169 | 160 | 160 | 23,000 |
2012/05/10 | 161 | 168 | 161 | 166 | 18,600 |
2012/05/09 | 167 | 167 | 162 | 163 | 45,100 |
2012/05/08 | 168 | 168 | 166 | 168 | 10,800 |
2012/05/07 | 169 | 170 | 166 | 167 | 39,600 |
2012/05/02 | 172 | 174 | 170 | 174 | 24,400 |
2012/05/01 | 175 | 177 | 171 | 171 | 22,800 |
2012/04/27 | 175 | 180 | 174 | 180 | 9,400 |
2012/04/26 | 179 | 180 | 172 | 172 | 19,600 |
2012/04/25 | 183 | 183 | 177 | 177 | 28,200 |
2012/04/24 | 175 | 177 | 175 | 176 | 5,000 |
2012/04/23 | 178 | 179 | 175 | 175 | 12,600 |
2012/04/20 | 180 | 183 | 179 | 180 | 11,600 |
2012/04/19 | 182 | 183 | 180 | 182 | 8,200 |
2012/04/18 | 182 | 186 | 180 | 184 | 21,700 |
2012/04/17 | 180 | 182 | 178 | 178 | 15,500 |
2012/04/16 | 182 | 183 | 180 | 180 | 8,200 |
2012/04/13 | 184 | 186 | 182 | 185 | 25,700 |
2012/04/12 | 177 | 182 | 177 | 182 | 15,600 |
2012/04/11 | 170 | 178 | 170 | 177 | 42,800 |
2012/04/10 | 180 | 186 | 175 | 180 | 51,000 |
2012/04/09 | 178 | 181 | 174 | 181 | 75,600 |
2012/04/06 | 180 | 185 | 180 | 183 | 14,700 |
2012/04/05 | 183 | 188 | 177 | 182 | 59,600 |
2012/04/04 | 198 | 198 | 185 | 189 | 76,300 |
2012/04/03 | 200 | 200 | 194 | 198 | 38,700 |
2012/04/02 | 199 | 203 | 198 | 200 | 28,200 |
2012/03/30 | 199 | 199 | 195 | 198 | 40,000 |
2012/03/29 | 201 | 203 | 186 | 200 | 77,000 |
2012/03/28 | 205 | 206 | 200 | 206 | 53,100 |
2012/03/27 | 202 | 208 | 200 | 208 | 56,000 |
2012/03/26 | 208 | 210 | 194 | 194 | 63,300 |
2012/03/23 | 212 | 215 | 209 | 209 | 108,600 |
2012/03/22 | 211 | 217 | 209 | 217 | 54,800 |
2012/03/21 | 214 | 225 | 212 | 214 | 205,500 |
2012/03/19 | 209 | 214 | 204 | 211 | 82,500 |
2012/03/16 | 205 | 208 | 201 | 207 | 98,800 |
2012/03/15 | 205 | 207 | 197 | 207 | 117,600 |
2012/03/14 | 202 | 208 | 201 | 201 | 163,300 |
2012/03/13 | 200 | 203 | 194 | 195 | 152,600 |
2012/03/12 | 194 | 197 | 192 | 195 | 115,600 |
2012/03/09 | 187 | 190 | 184 | 189 | 124,100 |
2012/03/08 | 177 | 190 | 176 | 184 | 150,700 |
2012/03/07 | 172 | 174 | 165 | 173 | 46,500 |
2012/03/06 | 179 | 185 | 171 | 176 | 76,800 |
2012/03/05 | 186 | 186 | 179 | 181 | 70,900 |
2012/03/02 | 187 | 187 | 181 | 186 | 56,900 |
2012/03/01 | 192 | 192 | 183 | 184 | 164,600 |
2012/02/29 | 196 | 196 | 189 | 189 | 140,000 |
2012/02/28 | 183 | 188 | 178 | 188 | 91,300 |
2012/02/27 | 193 | 195 | 184 | 186 | 209,500 |
2012/02/24 | 185 | 191 | 183 | 189 | 229,800 |
2012/02/23 | 172 | 187 | 172 | 185 | 357,500 |
2012/02/22 | 168 | 172 | 167 | 172 | 66,600 |
2012/02/21 | 171 | 174 | 169 | 170 | 64,600 |
2012/02/20 | 169 | 175 | 165 | 169 | 275,700 |
2012/02/17 | 165 | 170 | 162 | 162 | 105,200 |
2012/02/16 | 159 | 170 | 159 | 162 | 233,000 |
2012/02/15 | 156 | 163 | 155 | 161 | 193,400 |
2012/02/14 | 156 | 156 | 154 | 156 | 37,800 |
2012/02/13 | 156 | 157 | 156 | 156 | 17,500 |
2012/02/10 | 156 | 158 | 154 | 157 | 64,200 |
2012/02/09 | 157 | 157 | 154 | 155 | 50,500 |
2012/02/08 | 153 | 155 | 152 | 155 | 41,500 |
2012/02/07 | 153 | 153 | 151 | 152 | 15,600 |
2012/02/06 | 153 | 154 | 152 | 152 | 23,700 |
2012/02/03 | 154 | 154 | 151 | 151 | 44,600 |
2012/02/02 | 151 | 155 | 150 | 154 | 81,700 |
2012/02/01 | 149 | 154 | 148 | 152 | 95,500 |
2012/01/31 | 148 | 150 | 148 | 149 | 14,200 |
2012/01/30 | 148 | 150 | 148 | 148 | 15,100 |
2012/01/27 | 149 | 151 | 147 | 150 | 27,200 |
2012/01/26 | 151 | 151 | 147 | 149 | 77,300 |
2012/01/25 | 150 | 152 | 147 | 151 | 76,100 |
2012/01/24 | 152 | 153 | 148 | 150 | 70,900 |
2012/01/23 | 151 | 153 | 150 | 151 | 50,700 |
2012/01/20 | 147 | 151 | 146 | 150 | 84,900 |
2012/01/19 | 144 | 147 | 143 | 146 | 41,000 |
2012/01/18 | 141 | 143 | 138 | 143 | 34,000 |
2012/01/17 | 137 | 143 | 137 | 141 | 52,600 |
2012/01/16 | 137 | 138 | 137 | 138 | 5,100 |
2012/01/13 | 137 | 139 | 136 | 137 | 15,900 |
2012/01/12 | 137 | 139 | 136 | 137 | 23,600 |
2012/01/11 | 136 | 139 | 136 | 137 | 25,600 |
2012/01/10 | 138 | 139 | 137 | 137 | 17,300 |
2012/01/06 | 138 | 139 | 136 | 137 | 19,500 |
2012/01/05 | 141 | 141 | 137 | 138 | 17,800 |
2012/01/04 | 138 | 141 | 137 | 140 | 20,000 |