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 |
---|---|---|---|---|---|
2014/12/30 | 656 | 662 | 651 | 654 | 82,400 |
2014/12/29 | 660 | 668 | 656 | 664 | 72,600 |
2014/12/26 | 650 | 665 | 650 | 664 | 41,600 |
2014/12/25 | 651 | 658 | 640 | 646 | 150,400 |
2014/12/24 | 678 | 681 | 653 | 655 | 163,300 |
2014/12/22 | 684 | 688 | 666 | 671 | 67,800 |
2014/12/19 | 680 | 684 | 675 | 682 | 109,400 |
2014/12/18 | 669 | 680 | 661 | 666 | 185,800 |
2014/12/17 | 639 | 652 | 637 | 646 | 155,600 |
2014/12/16 | 652 | 657 | 642 | 649 | 142,200 |
2014/12/15 | 658 | 677 | 657 | 660 | 151,300 |
2014/12/12 | 673 | 685 | 672 | 677 | 159,700 |
2014/12/11 | 640 | 668 | 635 | 667 | 151,300 |
2014/12/10 | 657 | 662 | 648 | 656 | 189,100 |
2014/12/09 | 657 | 675 | 656 | 667 | 184,400 |
2014/12/08 | 685 | 691 | 662 | 670 | 353,100 |
2014/12/05 | 641 | 673 | 630 | 672 | 321,300 |
2014/12/04 | 617 | 660 | 616 | 639 | 459,100 |
2014/12/03 | 603 | 615 | 602 | 607 | 202,300 |
2014/12/02 | 596 | 602 | 595 | 600 | 39,400 |
2014/12/01 | 591 | 604 | 591 | 598 | 107,200 |
2014/11/28 | 593 | 595 | 589 | 593 | 85,600 |
2014/11/27 | 597 | 598 | 587 | 591 | 75,600 |
2014/11/26 | 607 | 607 | 596 | 598 | 102,000 |
2014/11/25 | 603 | 610 | 597 | 602 | 134,600 |
2014/11/21 | 599 | 601 | 594 | 600 | 72,100 |
2014/11/20 | 599 | 608 | 596 | 602 | 183,000 |
2014/11/19 | 603 | 609 | 594 | 599 | 141,400 |
2014/11/18 | 597 | 604 | 595 | 602 | 86,000 |
2014/11/17 | 606 | 606 | 594 | 597 | 155,800 |
2014/11/14 | 615 | 619 | 600 | 611 | 174,500 |
2014/11/13 | 618 | 619 | 607 | 610 | 146,400 |
2014/11/12 | 609 | 635 | 606 | 617 | 237,500 |
2014/11/11 | 605 | 613 | 605 | 609 | 88,300 |
2014/11/10 | 607 | 615 | 603 | 608 | 87,300 |
2014/11/07 | 615 | 630 | 602 | 617 | 140,900 |
2014/11/06 | 619 | 636 | 611 | 615 | 298,200 |
2014/11/05 | 611 | 614 | 590 | 609 | 290,200 |
2014/11/04 | 594 | 615 | 580 | 610 | 682,500 |
2014/10/31 | 510 | 547 | 510 | 544 | 268,800 |
2014/10/30 | 513 | 513 | 503 | 507 | 50,700 |
2014/10/29 | 503 | 517 | 503 | 510 | 84,300 |
2014/10/28 | 506 | 512 | 503 | 512 | 22,600 |
2014/10/27 | 522 | 522 | 507 | 510 | 25,100 |
2014/10/24 | 525 | 526 | 514 | 514 | 50,800 |
2014/10/23 | 517 | 518 | 507 | 515 | 43,100 |
2014/10/22 | 508 | 520 | 508 | 516 | 60,900 |
2014/10/21 | 511 | 522 | 499 | 501 | 64,800 |
2014/10/20 | 493 | 529 | 487 | 517 | 111,600 |
2014/10/17 | 485 | 495 | 471 | 474 | 126,300 |
2014/10/16 | 500 | 500 | 490 | 491 | 106,000 |
2014/10/15 | 507 | 514 | 500 | 508 | 83,000 |
2014/10/14 | 505 | 506 | 496 | 506 | 58,900 |
2014/10/10 | 516 | 519 | 502 | 508 | 74,000 |
2014/10/09 | 531 | 545 | 518 | 521 | 61,300 |
2014/10/08 | 517 | 533 | 517 | 530 | 55,100 |
2014/10/07 | 529 | 529 | 523 | 528 | 42,600 |
2014/10/06 | 533 | 533 | 523 | 532 | 55,800 |
2014/10/03 | 515 | 532 | 515 | 526 | 30,600 |
2014/10/02 | 517 | 525 | 513 | 517 | 117,800 |
2014/10/01 | 535 | 541 | 524 | 526 | 61,000 |
2014/09/30 | 535 | 541 | 532 | 535 | 79,200 |
2014/09/29 | 567 | 567 | 539 | 544 | 99,400 |
2014/09/26 | 558 | 563 | 554 | 560 | 65,400 |
2014/09/25 | 580 | 581 | 572 | 578 | 91,800 |
2014/09/24 | 580 | 580 | 569 | 575 | 110,300 |
2014/09/22 | 579 | 579 | 570 | 576 | 62,200 |
2014/09/19 | 567 | 590 | 567 | 577 | 124,300 |
2014/09/18 | 569 | 572 | 564 | 567 | 63,100 |
2014/09/17 | 574 | 574 | 560 | 567 | 54,000 |
2014/09/16 | 578 | 581 | 562 | 569 | 52,700 |
2014/09/12 | 586 | 588 | 575 | 578 | 79,400 |
2014/09/11 | 585 | 589 | 582 | 589 | 103,900 |
2014/09/10 | 553 | 589 | 550 | 581 | 171,400 |
2014/09/09 | 573 | 573 | 560 | 561 | 31,800 |
2014/09/08 | 567 | 571 | 562 | 569 | 36,600 |
2014/09/05 | 572 | 576 | 567 | 567 | 38,000 |
2014/09/04 | 578 | 579 | 569 | 575 | 67,900 |
2014/09/03 | 571 | 590 | 565 | 583 | 177,400 |
2014/09/02 | 543 | 567 | 543 | 559 | 82,500 |
2014/09/01 | 540 | 550 | 538 | 546 | 65,000 |
2014/08/29 | 540 | 544 | 528 | 537 | 108,100 |
2014/08/28 | 549 | 549 | 543 | 544 | 16,900 |
2014/08/27 | 546 | 557 | 543 | 552 | 43,600 |
2014/08/26 | 558 | 565 | 548 | 551 | 37,500 |
2014/08/25 | 566 | 566 | 546 | 560 | 70,700 |
2014/08/22 | 561 | 578 | 558 | 565 | 167,100 |
2014/08/21 | 533 | 558 | 533 | 557 | 132,100 |
2014/08/20 | 525 | 537 | 524 | 536 | 45,900 |
2014/08/19 | 511 | 529 | 511 | 522 | 52,100 |
2014/08/18 | 505 | 509 | 500 | 506 | 45,400 |
2014/08/15 | 511 | 513 | 505 | 506 | 37,900 |
2014/08/14 | 519 | 522 | 511 | 513 | 30,400 |
2014/08/13 | 514 | 520 | 510 | 518 | 22,200 |
2014/08/12 | 519 | 521 | 509 | 521 | 47,700 |
2014/08/11 | 499 | 515 | 496 | 515 | 50,900 |
2014/08/08 | 496 | 499 | 487 | 491 | 84,000 |
2014/08/07 | 502 | 503 | 498 | 501 | 55,800 |
2014/08/06 | 506 | 511 | 505 | 506 | 46,800 |
2014/08/05 | 520 | 522 | 511 | 514 | 48,100 |
2014/08/04 | 523 | 528 | 520 | 521 | 39,100 |
2014/08/01 | 518 | 536 | 517 | 530 | 73,100 |
2014/07/31 | 535 | 542 | 530 | 530 | 152,200 |
2014/07/30 | 552 | 552 | 533 | 536 | 122,300 |
2014/07/29 | 551 | 555 | 540 | 554 | 62,600 |
2014/07/28 | 556 | 560 | 550 | 556 | 48,300 |
2014/07/25 | 561 | 561 | 552 | 555 | 48,800 |
2014/07/24 | 557 | 562 | 545 | 551 | 68,900 |
2014/07/23 | 567 | 567 | 552 | 552 | 81,400 |
2014/07/22 | 535 | 562 | 535 | 557 | 102,400 |
2014/07/18 | 535 | 542 | 531 | 535 | 53,200 |
2014/07/17 | 549 | 549 | 539 | 539 | 33,600 |
2014/07/16 | 549 | 550 | 541 | 543 | 81,100 |
2014/07/15 | 553 | 557 | 540 | 544 | 132,000 |
2014/07/14 | 542 | 553 | 537 | 543 | 112,900 |
2014/07/11 | 535 | 555 | 535 | 544 | 99,700 |
2014/07/10 | 558 | 558 | 536 | 544 | 125,400 |
2014/07/09 | 560 | 566 | 557 | 559 | 81,100 |
2014/07/08 | 572 | 572 | 566 | 568 | 64,200 |
2014/07/07 | 577 | 584 | 572 | 574 | 70,900 |
2014/07/04 | 587 | 587 | 579 | 581 | 50,200 |
2014/07/03 | 591 | 592 | 579 | 580 | 85,100 |
2014/07/02 | 596 | 601 | 590 | 591 | 73,800 |
2014/07/01 | 576 | 590 | 570 | 589 | 149,500 |
2014/06/30 | 562 | 571 | 562 | 569 | 51,500 |
2014/06/27 | 573 | 579 | 556 | 567 | 114,000 |
2014/06/26 | 588 | 591 | 575 | 577 | 121,100 |
2014/06/25 | 599 | 599 | 587 | 589 | 123,500 |
2014/06/24 | 600 | 602 | 587 | 601 | 148,700 |
2014/06/23 | 600 | 605 | 598 | 602 | 206,200 |
2014/06/20 | 605 | 609 | 595 | 597 | 223,700 |
2014/06/19 | 597 | 604 | 595 | 602 | 308,700 |
2014/06/18 | 581 | 598 | 579 | 597 | 148,500 |
2014/06/17 | 578 | 582 | 573 | 580 | 63,100 |
2014/06/16 | 575 | 587 | 570 | 579 | 106,200 |
2014/06/13 | 578 | 589 | 567 | 582 | 106,600 |
2014/06/12 | 580 | 589 | 576 | 582 | 82,100 |
2014/06/11 | 585 | 594 | 585 | 590 | 50,500 |
2014/06/10 | 604 | 604 | 590 | 591 | 121,500 |
2014/06/09 | 603 | 606 | 598 | 600 | 92,500 |
2014/06/06 | 593 | 594 | 583 | 593 | 63,300 |
2014/06/05 | 595 | 595 | 580 | 586 | 72,700 |
2014/06/04 | 592 | 596 | 585 | 593 | 129,200 |
2014/06/03 | 584 | 595 | 581 | 590 | 147,700 |
2014/06/02 | 566 | 568 | 558 | 568 | 100,900 |
2014/05/30 | 565 | 565 | 548 | 555 | 80,700 |
2014/05/29 | 541 | 555 | 538 | 555 | 69,100 |
2014/05/28 | 560 | 561 | 541 | 542 | 110,400 |
2014/05/27 | 557 | 570 | 553 | 556 | 109,800 |
2014/05/26 | 557 | 571 | 551 | 563 | 198,200 |
2014/05/23 | 524 | 544 | 522 | 534 | 101,500 |
2014/05/22 | 491 | 524 | 489 | 514 | 146,200 |
2014/05/21 | 492 | 495 | 478 | 486 | 88,300 |
2014/05/20 | 485 | 508 | 485 | 502 | 122,700 |
2014/05/19 | 511 | 516 | 489 | 497 | 132,600 |
2014/05/16 | 538 | 540 | 508 | 521 | 116,300 |
2014/05/15 | 548 | 550 | 537 | 547 | 45,100 |
2014/05/14 | 545 | 552 | 543 | 551 | 33,500 |
2014/05/13 | 535 | 554 | 535 | 547 | 93,700 |
2014/05/12 | 560 | 561 | 527 | 528 | 102,700 |
2014/05/09 | 540 | 568 | 540 | 552 | 152,700 |
2014/05/08 | 558 | 559 | 544 | 547 | 101,600 |
2014/05/07 | 558 | 563 | 548 | 552 | 110,600 |
2014/05/02 | 561 | 578 | 561 | 576 | 157,700 |
2014/05/01 | 563 | 580 | 552 | 567 | 369,600 |
2014/04/30 | 608 | 609 | 558 | 563 | 732,100 |
2014/04/28 | 666 | 666 | 656 | 658 | 39,300 |
2014/04/25 | 669 | 676 | 660 | 669 | 67,400 |
2014/04/24 | 686 | 687 | 666 | 668 | 84,600 |
2014/04/23 | 688 | 697 | 681 | 686 | 41,200 |
2014/04/22 | 699 | 704 | 682 | 687 | 109,800 |
2014/04/21 | 699 | 712 | 696 | 700 | 82,700 |
2014/04/18 | 699 | 701 | 690 | 699 | 64,300 |
2014/04/17 | 698 | 707 | 691 | 695 | 104,500 |
2014/04/16 | 671 | 694 | 671 | 694 | 84,900 |
2014/04/15 | 681 | 685 | 668 | 673 | 89,500 |
2014/04/14 | 656 | 687 | 654 | 664 | 87,600 |
2014/04/11 | 638 | 667 | 638 | 662 | 133,600 |
2014/04/10 | 697 | 697 | 656 | 663 | 132,800 |
2014/04/09 | 688 | 693 | 678 | 680 | 157,300 |
2014/04/08 | 702 | 705 | 691 | 695 | 123,800 |
2014/04/07 | 726 | 731 | 715 | 717 | 98,300 |
2014/04/04 | 741 | 743 | 732 | 741 | 82,200 |
2014/04/03 | 749 | 749 | 742 | 742 | 83,300 |
2014/04/02 | 749 | 755 | 745 | 745 | 105,200 |
2014/04/01 | 745 | 753 | 740 | 748 | 118,100 |
2014/03/31 | 748 | 748 | 732 | 738 | 90,900 |
2014/03/28 | 742 | 744 | 730 | 736 | 113,800 |
2014/03/27 | 740 | 746 | 729 | 737 | 114,300 |
2014/03/26 | 775 | 782 | 765 | 767 | 136,800 |
2014/03/25 | 764 | 775 | 755 | 770 | 185,100 |
2014/03/24 | 736 | 765 | 736 | 756 | 115,200 |
2014/03/20 | 746 | 758 | 724 | 734 | 141,900 |
2014/03/19 | 756 | 767 | 735 | 750 | 111,800 |
2014/03/18 | 740 | 750 | 732 | 749 | 111,900 |
2014/03/17 | 746 | 748 | 709 | 721 | 133,100 |
2014/03/14 | 760 | 768 | 742 | 747 | 299,700 |
2014/03/13 | 794 | 794 | 782 | 787 | 62,900 |
2014/03/12 | 795 | 799 | 783 | 788 | 67,000 |
2014/03/11 | 800 | 805 | 797 | 800 | 57,800 |
2014/03/10 | 807 | 807 | 796 | 800 | 54,500 |
2014/03/07 | 810 | 814 | 793 | 801 | 67,600 |
2014/03/06 | 780 | 803 | 777 | 797 | 70,800 |
2014/03/05 | 786 | 789 | 781 | 785 | 48,100 |
2014/03/04 | 762 | 775 | 762 | 771 | 105,800 |
2014/03/03 | 777 | 777 | 754 | 771 | 78,700 |
2014/02/28 | 786 | 787 | 777 | 786 | 107,500 |
2014/02/27 | 790 | 793 | 784 | 785 | 82,200 |
2014/02/26 | 793 | 801 | 789 | 789 | 56,600 |
2014/02/25 | 806 | 808 | 798 | 798 | 68,400 |
2014/02/24 | 788 | 815 | 785 | 798 | 81,200 |
2014/02/21 | 777 | 791 | 777 | 790 | 136,500 |
2014/02/20 | 790 | 804 | 766 | 769 | 122,500 |
2014/02/19 | 803 | 818 | 796 | 802 | 107,400 |
2014/02/18 | 783 | 822 | 772 | 821 | 169,700 |
2014/02/17 | 771 | 782 | 747 | 779 | 133,400 |
2014/02/14 | 784 | 791 | 746 | 766 | 208,000 |
2014/02/13 | 802 | 803 | 777 | 783 | 149,900 |
2014/02/12 | 829 | 829 | 809 | 810 | 114,500 |
2014/02/10 | 825 | 826 | 806 | 807 | 152,200 |
2014/02/07 | 799 | 804 | 791 | 804 | 152,200 |
2014/02/06 | 753 | 776 | 753 | 769 | 156,400 |
2014/02/05 | 766 | 771 | 726 | 757 | 306,500 |
2014/02/04 | 740 | 755 | 716 | 731 | 529,800 |
2014/02/03 | 825 | 837 | 784 | 787 | 367,100 |
2014/01/31 | 870 | 883 | 828 | 854 | 263,900 |
2014/01/30 | 870 | 873 | 862 | 869 | 178,600 |
2014/01/29 | 874 | 897 | 872 | 895 | 199,200 |
2014/01/28 | 851 | 882 | 851 | 859 | 221,800 |
2014/01/27 | 873 | 882 | 839 | 853 | 457,400 |
2014/01/24 | 905 | 917 | 905 | 911 | 261,800 |
2014/01/23 | 946 | 949 | 926 | 932 | 328,500 |
2014/01/22 | 917 | 925 | 912 | 920 | 142,700 |
2014/01/21 | 920 | 924 | 909 | 909 | 164,100 |
2014/01/20 | 922 | 924 | 914 | 916 | 94,100 |
2014/01/17 | 903 | 921 | 902 | 920 | 201,500 |
2014/01/16 | 913 | 920 | 902 | 905 | 241,800 |
2014/01/15 | 926 | 935 | 902 | 912 | 316,200 |
2014/01/14 | 900 | 915 | 898 | 911 | 406,100 |
2014/01/10 | 922 | 935 | 919 | 932 | 267,100 |
2014/01/09 | 938 | 939 | 920 | 927 | 309,800 |
2014/01/08 | 914 | 947 | 905 | 940 | 556,900 |
2014/01/07 | 918 | 921 | 893 | 902 | 451,700 |
2014/01/06 | 913 | 935 | 897 | 924 | 527,600 |