8707 岩井コスモホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,090	1,102	1,086	1,096	72,100	1,096
2016-12-29	1,120	1,122	1,093	1,101	163,000	1,101
2016-12-28	1,128	1,130	1,121	1,122	99,500	1,122
2016-12-27	1,120	1,145	1,114	1,128	192,500	1,128
2016-12-26	1,133	1,134	1,120	1,123	137,400	1,123
2016-12-22	1,143	1,145	1,130	1,139	136,300	1,139
2016-12-21	1,150	1,162	1,143	1,148	228,100	1,148
2016-12-20	1,136	1,154	1,128	1,154	219,700	1,154
2016-12-19	1,151	1,151	1,140	1,147	159,100	1,147
2016-12-16	1,148	1,160	1,144	1,158	258,200	1,158
2016-12-15	1,127	1,141	1,119	1,136	290,300	1,136
2016-12-14	1,131	1,133	1,114	1,127	249,200	1,127
2016-12-13	1,118	1,138	1,106	1,138	271,300	1,138
2016-12-12	1,166	1,169	1,120	1,134	330,900	1,134
2016-12-09	1,141	1,144	1,116	1,143	295,100	1,143
2016-12-08	1,135	1,139	1,119	1,138	435,200	1,138
2016-12-07	1,075	1,120	1,074	1,116	422,100	1,116
2016-12-06	1,048	1,075	1,047	1,073	400,900	1,073
2016-12-05	1,010	1,038	1,001	1,032	442,100	1,032
2016-12-02	986	1,010	982	1,008	332,500	1,008
2016-12-01	980	1,000	980	985	445,500	985
2016-11-30	969	979	966	972	560,200	972
2016-11-29	973	973	965	969	167,100	969
2016-11-28	972	984	958	978	209,000	978
2016-11-25	992	997	973	979	184,800	979
2016-11-24	999	1,000	984	987	158,800	987
2016-11-22	988	999	980	984	165,700	984
2016-11-21	982	995	961	992	289,100	992
2016-11-18	950	970	936	966	356,800	966
2016-11-17	931	941	924	939	105,200	939
2016-11-16	930	937	921	937	176,900	937
2016-11-15	927	931	913	917	128,600	917
2016-11-14	898	921	896	921	162,700	921
2016-11-11	888	904	887	891	111,000	891
2016-11-10	880	886	870	883	122,900	883
2016-11-09	885	885	815	827	202,500	827
2016-11-08	887	890	876	879	69,600	879
2016-11-07	906	906	876	880	113,100	880
2016-11-04	882	885	871	877	110,000	877
2016-11-02	900	901	887	891	119,700	891
2016-11-01	917	917	906	911	83,300	911
2016-10-31	913	917	911	914	87,300	914
2016-10-28	906	916	901	915	116,100	915
2016-10-27	895	903	895	900	76,000	900
2016-10-26	898	902	892	898	106,100	898
2016-10-25	916	928	901	902	114,600	902
2016-10-24	915	921	912	917	41,900	917
2016-10-21	924	930	915	925	114,400	925
2016-10-20	888	914	888	913	108,800	913
2016-10-19	889	892	885	888	127,700	888
2016-10-17	907	922	901	904	136,600	904
2016-10-13	915	920	897	899	54,800	899
2016-10-12	915	919	905	912	55,000	912
2016-10-11	922	932	919	921	39,200	921
2016-10-07	923	924	910	918	45,500	918
2016-10-06	929	934	920	927	123,000	927
2016-10-05	899	912	892	907	92,300	907
2016-10-04	882	902	877	895	133,200	895
2016-10-03	879	888	875	878	104,300	878
2016-09-30	883	884	867	875	183,000	875
2016-09-29	902	907	895	898	113,600	898
2016-09-28	902	910	897	901	113,100	901
2016-09-27	924	932	908	931	189,500	931
2016-09-26	926	932	923	926	70,300	926
2016-09-23	939	939	920	930	114,200	930
2016-09-21	924	944	914	942	165,900	942
2016-09-20	964	965	920	920	232,600	920
2016-09-16	951	980	951	979	102,900	979
2016-09-15	951	957	943	948	121,200	948
2016-09-14	954	967	949	964	63,800	964
2016-09-13	963	966	956	961	36,900	961
2016-09-12	956	968	954	962	76,100	962
2016-09-09	961	981	959	977	107,800	977
2016-09-08	957	962	950	960	73,000	960
2016-09-07	958	963	950	960	92,500	960
2016-09-06	952	969	951	967	65,900	967
2016-09-05	969	971	955	955	73,200	955
2016-09-02	935	954	931	954	94,800	954
2016-09-01	926	937	920	935	54,700	935
2016-08-31	924	929	908	921	124,800	921
2016-08-30	916	922	908	918	52,400	918
2016-08-29	896	917	896	915	91,800	915
2016-08-26	890	893	882	887	73,600	887
2016-08-25	887	892	883	886	36,700	886
2016-08-24	887	898	887	888	49,100	888
2016-08-23	893	895	883	887	48,600	887
2016-08-22	886	895	881	892	26,500	892
2016-08-19	879	904	878	883	46,700	883
2016-08-18	873	895	873	876	65,500	876
2016-08-17	878	891	878	887	44,500	887
2016-08-16	897	902	885	885	69,400	885
2016-08-15	901	902	895	898	23,500	898
2016-08-12	903	908	897	901	74,400	901
2016-08-10	902	914	891	899	60,300	899
2016-08-09	909	914	902	907	52,900	907
2016-08-08	902	910	897	909	80,800	909
2016-08-05	880	901	880	889	60,500	889
2016-08-04	862	889	862	888	79,100	888
2016-08-03	865	870	852	856	84,800	856
2016-08-02	891	893	876	880	91,700	880
2016-08-01	909	909	887	901	60,000	901
2016-07-29	898	908	881	908	139,500	908
2016-07-28	928	928	895	899	149,100	899
2016-07-27	933	946	922	936	105,900	936
2016-07-26	953	959	926	931	94,200	931
2016-07-25	949	960	944	958	104,500	958
2016-07-22	922	946	922	944	76,400	944
2016-07-21	966	966	937	948	161,500	948
2016-07-20	912	922	902	915	104,000	915
2016-07-19	930	936	904	914	96,200	914
2016-07-15	909	932	898	921	101,400	921
2016-07-14	901	902	890	895	96,800	895
2016-07-13	917	919	897	902	113,900	902
2016-07-12	874	897	867	888	138,200	888
2016-07-11	819	853	819	845	84,900	845
2016-07-08	807	818	798	800	54,400	800
2016-07-07	803	823	801	806	100,100	806
2016-07-06	832	832	801	808	215,700	808
2016-07-05	849	852	833	838	64,600	838
2016-07-04	856	863	848	856	88,100	856
2016-07-01	856	869	843	861	74,400	861
2016-06-30	852	859	843	844	104,800	844
2016-06-29	848	852	832	839	112,900	839
2016-06-28	822	832	795	826	97,900	826
2016-06-27	854	855	822	828	123,900	828
2016-06-24	938	945	830	844	187,100	844
2016-06-23	902	921	895	921	83,100	921
2016-06-22	918	918	900	901	93,700	901
2016-06-21	906	927	893	925	76,500	925
2016-06-20	872	913	872	912	187,000	912
2016-06-17	890	897	853	858	242,600	858
2016-06-16	901	914	864	875	138,300	875
2016-06-15	897	947	890	916	153,400	916
2016-06-14	910	925	896	901	114,300	901
2016-06-13	921	928	912	915	112,900	915
2016-06-10	948	952	935	946	131,000	946
2016-06-09	966	973	950	951	108,100	951
2016-06-08	972	980	955	973	127,300	973
2016-06-07	972	981	964	976	84,700	976
2016-06-06	975	979	948	972	172,900	972
2016-06-03	993	1,004	990	995	44,600	995
2016-06-02	1,018	1,018	989	994	114,800	994
2016-06-01	1,028	1,045	1,027	1,031	59,600	1,031
2016-05-31	1,033	1,051	1,025	1,045	74,100	1,045
2016-05-30	1,018	1,033	1,012	1,031	44,400	1,031
2016-05-27	1,006	1,015	1,002	1,015	50,800	1,015
2016-05-26	1,018	1,023	1,000	1,003	66,900	1,003
2016-05-25	1,002	1,013	994	1,008	108,500	1,008
2016-05-24	998	1,002	980	987	127,600	987
2016-05-23	996	1,000	980	998	70,600	998
2016-05-20	991	1,004	991	996	74,900	996
2016-05-19	994	1,019	986	991	121,200	991
2016-05-18	989	1,000	975	988	118,500	988
2016-05-17	989	1,001	979	993	72,600	993
2016-05-16	975	997	975	979	77,200	979
2016-05-13	1,016	1,022	980	985	107,900	985
2016-05-12	1,011	1,018	999	1,009	80,100	1,009
2016-05-11	1,030	1,037	1,019	1,023	130,200	1,023
2016-05-10	1,000	1,021	991	1,017	61,700	1,017
2016-05-09	990	1,062	990	996	116,000	996
2016-05-06	996	1,013	975	982	123,600	982
2016-05-02	990	1,017	987	998	147,600	998
2016-04-28	1,073	1,082	1,028	1,032	172,100	1,032
2016-04-27	1,072	1,091	1,056	1,077	91,400	1,077
2016-04-26	1,084	1,105	1,072	1,080	90,900	1,080
2016-04-25	1,121	1,129	1,084	1,098	108,400	1,098
2016-04-22	1,064	1,114	1,060	1,114	112,400	1,114
2016-04-21	1,085	1,097	1,059	1,080	110,200	1,080
2016-04-20	1,100	1,115	1,061	1,064	183,500	1,064
2016-04-19	1,072	1,096	1,070	1,096	98,200	1,096
2016-04-18	1,053	1,071	1,048	1,053	74,300	1,053
2016-04-15	1,104	1,113	1,083	1,093	71,900	1,093
2016-04-14	1,099	1,114	1,095	1,113	98,500	1,113
2016-04-13	1,052	1,083	1,044	1,078	126,600	1,078
2016-04-12	999	1,048	998	1,047	86,500	1,047
2016-04-11	1,013	1,018	983	998	68,100	998
2016-04-08	988	1,042	976	1,022	110,300	1,022
2016-04-07	997	1,021	992	1,002	64,300	1,002
2016-04-06	1,001	1,024	991	1,001	103,700	1,001
2016-04-05	1,047	1,057	1,010	1,012	100,000	1,012
2016-04-04	1,053	1,082	1,046	1,058	100,800	1,058
2016-04-01	1,094	1,106	1,057	1,059	174,400	1,059
2016-03-31	1,095	1,125	1,092	1,094	84,500	1,094
2016-03-30	1,123	1,123	1,091	1,092	111,300	1,092
2016-03-29	1,135	1,144	1,107	1,123	150,800	1,123
2016-03-28	1,165	1,182	1,154	1,168	264,100	1,168
2016-03-25	1,151	1,172	1,136	1,169	118,700	1,169
2016-03-24	1,158	1,160	1,140	1,146	224,200	1,146
2016-03-23	1,189	1,191	1,162	1,167	127,700	1,167
2016-03-22	1,185	1,204	1,171	1,186	99,200	1,186
2016-03-18	1,153	1,178	1,146	1,175	127,900	1,175
2016-03-17	1,164	1,175	1,142	1,151	109,400	1,151
2016-03-16	1,177	1,183	1,154	1,160	96,200	1,160
2016-03-15	1,189	1,202	1,176	1,181	128,900	1,181
2016-03-14	1,170	1,200	1,164	1,197	177,600	1,197
2016-03-11	1,130	1,152	1,125	1,149	120,700	1,149
2016-03-10	1,122	1,156	1,113	1,148	153,500	1,148
2016-03-09	1,116	1,120	1,095	1,106	157,600	1,106
2016-03-08	1,154	1,161	1,100	1,132	170,900	1,132
2016-03-07	1,175	1,181	1,155	1,159	130,600	1,159
2016-03-04	1,125	1,160	1,118	1,158	141,200	1,158
2016-03-03	1,093	1,119	1,093	1,119	119,800	1,119
2016-03-02	1,097	1,106	1,082	1,087	104,700	1,087
2016-03-01	1,053	1,070	1,039	1,065	71,900	1,065
2016-02-29	1,067	1,094	1,057	1,057	103,000	1,057
2016-02-26	1,047	1,075	1,047	1,059	237,600	1,059
2016-02-25	1,053	1,080	1,016	1,034	253,300	1,034
2016-02-24	1,029	1,069	1,024	1,059	114,600	1,059
2016-02-23	1,067	1,071	1,037	1,048	75,800	1,048
2016-02-22	1,060	1,074	1,048	1,055	88,000	1,055
2016-02-19	1,060	1,074	1,046	1,057	107,300	1,057
2016-02-18	1,071	1,082	1,043	1,070	116,200	1,070
2016-02-17	1,057	1,080	1,017	1,035	100,000	1,035
2016-02-16	1,030	1,090	1,029	1,059	122,500	1,059
2016-02-15	1,032	1,054	1,000	1,041	149,800	1,041
2016-02-12	981	1,045	954	972	273,400	972
2016-02-10	1,095	1,104	1,027	1,056	174,300	1,056
2016-02-09	1,130	1,130	1,091	1,100	176,100	1,100
2016-02-08	1,154	1,196	1,138	1,181	122,000	1,181
2016-02-05	1,200	1,205	1,151	1,169	234,000	1,169
2016-02-04	1,263	1,265	1,204	1,213	157,200	1,213
2016-02-03	1,294	1,295	1,259	1,265	105,200	1,265
2016-02-02	1,325	1,353	1,324	1,339	84,700	1,339
2016-02-01	1,308	1,347	1,308	1,339	153,000	1,339
2016-01-29	1,245	1,293	1,212	1,288	179,800	1,288
2016-01-28	1,265	1,283	1,238	1,239	109,800	1,239
2016-01-27	1,276	1,297	1,263	1,272	94,500	1,272
2016-01-26	1,224	1,268	1,203	1,249	198,600	1,249
2016-01-25	1,259	1,275	1,243	1,267	82,600	1,267
2016-01-22	1,228	1,246	1,209	1,244	92,000	1,244
2016-01-21	1,219	1,262	1,181	1,183	142,900	1,183
2016-01-20	1,294	1,294	1,215	1,217	124,400	1,217
2016-01-19	1,244	1,300	1,244	1,294	168,900	1,294
2016-01-18	1,210	1,244	1,209	1,231	81,500	1,231
2016-01-15	1,306	1,321	1,252	1,260	87,000	1,260
2016-01-14	1,250	1,293	1,250	1,289	116,600	1,289
2016-01-13	1,274	1,336	1,265	1,328	107,900	1,328
2016-01-12	1,308	1,319	1,242	1,255	170,000	1,255
2016-01-08	1,315	1,343	1,306	1,322	109,400	1,322
2016-01-07	1,339	1,357	1,326	1,329	100,800	1,329
2016-01-06	1,380	1,395	1,338	1,348	123,400	1,348
2016-01-05	1,375	1,394	1,366	1,375	82,200	1,375
2016-01-04	1,394	1,406	1,363	1,385	98,900	1,385

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31