8707 岩井コスモホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 620 | 620 | 606 | 618 | 26,700 | 618 |
| 2009-12-29 | 616 | 622 | 613 | 619 | 26,700 | 619 |
| 2009-12-28 | 631 | 632 | 613 | 615 | 60,400 | 615 |
| 2009-12-25 | 646 | 646 | 628 | 633 | 14,400 | 633 |
| 2009-12-24 | 648 | 650 | 637 | 640 | 26,500 | 640 |
| 2009-12-22 | 644 | 656 | 644 | 647 | 24,900 | 647 |
| 2009-12-21 | 653 | 654 | 642 | 642 | 18,800 | 642 |
| 2009-12-18 | 646 | 656 | 636 | 645 | 13,000 | 645 |
| 2009-12-17 | 662 | 664 | 655 | 656 | 13,100 | 656 |
| 2009-12-16 | 654 | 676 | 654 | 661 | 15,800 | 661 |
| 2009-12-15 | 648 | 656 | 642 | 649 | 18,200 | 649 |
| 2009-12-14 | 665 | 665 | 629 | 641 | 28,200 | 641 |
| 2009-12-11 | 658 | 665 | 649 | 664 | 45,700 | 664 |
| 2009-12-10 | 640 | 659 | 636 | 639 | 21,200 | 639 |
| 2009-12-09 | 660 | 660 | 645 | 645 | 16,700 | 645 |
| 2009-12-08 | 680 | 680 | 662 | 665 | 20,600 | 665 |
| 2009-12-07 | 668 | 671 | 658 | 670 | 33,000 | 670 |
| 2009-12-04 | 656 | 656 | 645 | 648 | 22,500 | 648 |
| 2009-12-03 | 647 | 653 | 641 | 652 | 32,200 | 652 |
| 2009-12-02 | 623 | 641 | 612 | 629 | 32,000 | 629 |
| 2009-12-01 | 577 | 613 | 574 | 608 | 39,300 | 608 |
| 2009-11-30 | 573 | 588 | 567 | 580 | 39,900 | 580 |
| 2009-11-27 | 566 | 581 | 566 | 567 | 42,500 | 567 |
| 2009-11-26 | 567 | 578 | 564 | 566 | 29,400 | 566 |
| 2009-11-25 | 570 | 575 | 562 | 564 | 35,600 | 564 |
| 2009-11-24 | 596 | 606 | 562 | 562 | 43,200 | 562 |
| 2009-11-20 | 581 | 598 | 581 | 595 | 19,800 | 595 |
| 2009-11-19 | 592 | 592 | 575 | 579 | 23,800 | 579 |
| 2009-11-18 | 581 | 590 | 577 | 588 | 35,900 | 588 |
| 2009-11-17 | 598 | 598 | 581 | 581 | 24,300 | 581 |
| 2009-11-16 | 597 | 599 | 591 | 593 | 25,600 | 593 |
| 2009-11-13 | 612 | 612 | 599 | 606 | 30,400 | 606 |
| 2009-11-12 | 637 | 637 | 593 | 606 | 87,900 | 606 |
| 2009-11-11 | 659 | 659 | 648 | 649 | 18,000 | 649 |
| 2009-11-10 | 661 | 674 | 656 | 663 | 20,900 | 663 |
| 2009-11-09 | 659 | 666 | 655 | 661 | 16,200 | 661 |
| 2009-11-06 | 678 | 678 | 660 | 665 | 14,900 | 665 |
| 2009-11-05 | 677 | 678 | 661 | 668 | 18,600 | 668 |
| 2009-11-04 | 671 | 681 | 665 | 677 | 19,400 | 677 |
| 2009-11-02 | 691 | 691 | 672 | 681 | 14,000 | 681 |
| 2009-10-30 | 689 | 698 | 683 | 692 | 30,400 | 692 |
| 2009-10-29 | 661 | 680 | 661 | 679 | 40,100 | 679 |
| 2009-10-28 | 670 | 682 | 667 | 674 | 47,500 | 674 |
| 2009-10-27 | 691 | 694 | 670 | 677 | 70,700 | 677 |
| 2009-10-26 | 693 | 708 | 693 | 700 | 32,500 | 700 |
| 2009-10-23 | 710 | 710 | 692 | 697 | 34,000 | 697 |
| 2009-10-22 | 710 | 710 | 694 | 709 | 22,600 | 709 |
| 2009-10-21 | 722 | 722 | 711 | 715 | 17,600 | 715 |
| 2009-10-20 | 698 | 720 | 698 | 720 | 29,600 | 720 |
| 2009-10-19 | 686 | 703 | 683 | 700 | 30,700 | 700 |
| 2009-10-16 | 697 | 698 | 688 | 695 | 24,000 | 695 |
| 2009-10-15 | 710 | 711 | 691 | 706 | 42,700 | 706 |
| 2009-10-14 | 711 | 711 | 682 | 690 | 54,900 | 690 |
| 2009-10-13 | 723 | 724 | 708 | 719 | 36,900 | 719 |
| 2009-10-09 | 707 | 709 | 695 | 707 | 47,000 | 707 |
| 2009-10-08 | 705 | 705 | 695 | 698 | 46,300 | 698 |
| 2009-10-07 | 700 | 710 | 692 | 708 | 24,100 | 708 |
| 2009-10-06 | 695 | 700 | 686 | 694 | 27,600 | 694 |
| 2009-10-05 | 696 | 698 | 685 | 695 | 23,100 | 695 |
| 2009-10-02 | 685 | 697 | 682 | 693 | 28,200 | 693 |
| 2009-10-01 | 719 | 719 | 701 | 715 | 31,900 | 715 |
| 2009-09-30 | 751 | 757 | 719 | 732 | 36,600 | 732 |
| 2009-09-29 | 762 | 762 | 743 | 750 | 19,500 | 750 |
| 2009-09-28 | 748 | 770 | 748 | 763 | 18,100 | 763 |
| 2009-09-25 | 793 | 793 | 770 | 770 | 24,000 | 770 |
| 2009-09-24 | 798 | 816 | 793 | 816 | 44,200 | 816 |
| 2009-09-18 | 778 | 819 | 751 | 793 | 41,100 | 793 |
| 2009-09-17 | 774 | 784 | 767 | 781 | 27,600 | 781 |
| 2009-09-16 | 791 | 792 | 774 | 774 | 16,700 | 774 |
| 2009-09-15 | 790 | 790 | 775 | 786 | 29,600 | 786 |
| 2009-09-14 | 792 | 802 | 772 | 780 | 41,200 | 780 |
| 2009-09-11 | 802 | 812 | 796 | 800 | 59,800 | 800 |
| 2009-09-10 | 809 | 818 | 800 | 812 | 16,400 | 812 |
| 2009-09-09 | 801 | 805 | 795 | 800 | 19,800 | 800 |
| 2009-09-08 | 811 | 811 | 792 | 801 | 22,200 | 801 |
| 2009-09-07 | 794 | 809 | 786 | 802 | 14,900 | 802 |
| 2009-09-04 | 822 | 823 | 796 | 799 | 46,000 | 799 |
| 2009-09-03 | 826 | 830 | 815 | 818 | 17,600 | 818 |
| 2009-09-02 | 837 | 854 | 824 | 830 | 21,400 | 830 |
| 2009-09-01 | 844 | 853 | 841 | 847 | 17,200 | 847 |
| 2009-08-31 | 859 | 875 | 848 | 849 | 19,700 | 849 |
| 2009-08-28 | 865 | 866 | 855 | 858 | 12,500 | 858 |
| 2009-08-27 | 867 | 867 | 844 | 864 | 27,200 | 864 |
| 2009-08-26 | 861 | 877 | 859 | 870 | 25,100 | 870 |
| 2009-08-25 | 853 | 864 | 842 | 842 | 18,800 | 842 |
| 2009-08-24 | 863 | 873 | 854 | 860 | 29,400 | 860 |
| 2009-08-21 | 848 | 848 | 827 | 836 | 25,000 | 836 |
| 2009-08-20 | 829 | 853 | 824 | 847 | 31,100 | 847 |
| 2009-08-19 | 835 | 845 | 821 | 828 | 23,800 | 828 |
| 2009-08-18 | 837 | 845 | 828 | 844 | 17,100 | 844 |
| 2009-08-17 | 857 | 865 | 825 | 842 | 30,100 | 842 |
| 2009-08-14 | 862 | 876 | 850 | 862 | 50,300 | 862 |
| 2009-08-13 | 846 | 864 | 845 | 853 | 28,900 | 853 |
| 2009-08-12 | 845 | 845 | 832 | 836 | 21,200 | 836 |
| 2009-08-11 | 849 | 849 | 832 | 845 | 17,400 | 845 |
| 2009-08-10 | 831 | 851 | 820 | 848 | 51,600 | 848 |
| 2009-08-07 | 840 | 840 | 803 | 813 | 51,900 | 813 |
| 2009-08-06 | 851 | 856 | 840 | 840 | 29,200 | 840 |
| 2009-08-05 | 859 | 866 | 852 | 853 | 11,000 | 853 |
| 2009-08-04 | 868 | 880 | 853 | 858 | 24,300 | 858 |
| 2009-08-03 | 864 | 864 | 853 | 853 | 10,800 | 853 |
| 2009-07-31 | 868 | 871 | 852 | 860 | 24,600 | 860 |
| 2009-07-30 | 854 | 859 | 835 | 847 | 35,900 | 847 |
| 2009-07-29 | 852 | 872 | 851 | 862 | 19,500 | 862 |
| 2009-07-28 | 864 | 870 | 859 | 862 | 16,000 | 862 |
| 2009-07-27 | 840 | 878 | 837 | 874 | 43,700 | 874 |
| 2009-07-24 | 823 | 832 | 822 | 828 | 31,700 | 828 |
| 2009-07-23 | 830 | 830 | 812 | 816 | 33,100 | 816 |
| 2009-07-22 | 831 | 833 | 813 | 824 | 48,400 | 824 |
| 2009-07-21 | 841 | 860 | 825 | 829 | 51,500 | 829 |
| 2009-07-17 | 818 | 845 | 803 | 819 | 45,200 | 819 |
| 2009-07-16 | 843 | 859 | 818 | 818 | 49,600 | 818 |
| 2009-07-15 | 834 | 837 | 815 | 833 | 36,800 | 833 |
| 2009-07-14 | 836 | 850 | 831 | 835 | 44,500 | 835 |
| 2009-07-13 | 861 | 880 | 826 | 826 | 30,500 | 826 |
| 2009-07-10 | 867 | 888 | 864 | 871 | 22,100 | 871 |
| 2009-07-09 | 901 | 902 | 865 | 873 | 27,000 | 873 |
| 2009-07-08 | 911 | 916 | 908 | 910 | 37,600 | 910 |
| 2009-07-07 | 932 | 950 | 925 | 932 | 27,500 | 932 |
| 2009-07-06 | 926 | 960 | 926 | 932 | 29,600 | 932 |
| 2009-07-03 | 931 | 941 | 915 | 932 | 32,700 | 932 |
| 2009-07-02 | 961 | 962 | 941 | 941 | 36,700 | 941 |
| 2009-07-01 | 930 | 962 | 930 | 939 | 14,800 | 939 |
| 2009-06-30 | 932 | 959 | 932 | 937 | 36,600 | 937 |
| 2009-06-29 | 986 | 986 | 927 | 938 | 36,000 | 938 |
| 2009-06-26 | 980 | 986 | 963 | 986 | 25,700 | 986 |
| 2009-06-25 | 925 | 978 | 925 | 970 | 34,300 | 970 |
| 2009-06-24 | 926 | 930 | 915 | 923 | 12,800 | 923 |
| 2009-06-23 | 935 | 940 | 915 | 925 | 42,800 | 925 |
| 2009-06-22 | 954 | 983 | 940 | 959 | 26,700 | 959 |
| 2009-06-19 | 943 | 975 | 943 | 953 | 26,700 | 953 |
| 2009-06-18 | 977 | 977 | 936 | 951 | 59,400 | 951 |
| 2009-06-17 | 932 | 989 | 920 | 967 | 63,500 | 967 |
| 2009-06-16 | 976 | 999 | 940 | 942 | 82,200 | 942 |
| 2009-06-15 | 1,019 | 1,039 | 1,006 | 1,006 | 70,500 | 1,006 |
| 2009-06-12 | 1,000 | 1,017 | 982 | 1,002 | 130,800 | 1,002 |
| 2009-06-11 | 941 | 969 | 941 | 962 | 72,300 | 962 |
| 2009-06-10 | 866 | 942 | 865 | 937 | 97,900 | 937 |
| 2009-06-09 | 844 | 879 | 830 | 876 | 114,600 | 876 |
| 2009-06-08 | 796 | 840 | 794 | 830 | 102,200 | 830 |
| 2009-06-05 | 769 | 773 | 759 | 766 | 87,700 | 766 |
| 2009-06-04 | 733 | 763 | 731 | 748 | 63,100 | 748 |
| 2009-06-03 | 729 | 733 | 722 | 724 | 19,400 | 724 |
| 2009-06-02 | 735 | 743 | 726 | 729 | 95,000 | 729 |
| 2009-06-01 | 703 | 727 | 703 | 723 | 63,900 | 723 |
| 2009-05-29 | 710 | 712 | 702 | 703 | 39,000 | 703 |
| 2009-05-28 | 688 | 715 | 685 | 714 | 63,300 | 714 |
| 2009-05-27 | 698 | 704 | 693 | 695 | 36,700 | 695 |
| 2009-05-26 | 682 | 697 | 681 | 694 | 45,200 | 694 |
| 2009-05-25 | 670 | 685 | 670 | 684 | 25,700 | 684 |
| 2009-05-22 | 671 | 676 | 668 | 674 | 29,800 | 674 |
| 2009-05-21 | 675 | 676 | 669 | 671 | 16,700 | 671 |
| 2009-05-20 | 675 | 683 | 675 | 678 | 45,900 | 678 |
| 2009-05-19 | 689 | 689 | 670 | 683 | 84,200 | 683 |
| 2009-05-18 | 683 | 684 | 671 | 672 | 17,000 | 672 |
| 2009-05-15 | 689 | 692 | 685 | 689 | 23,100 | 689 |
| 2009-05-14 | 686 | 695 | 680 | 681 | 30,500 | 681 |
| 2009-05-13 | 691 | 698 | 687 | 688 | 23,800 | 688 |
| 2009-05-12 | 702 | 709 | 690 | 692 | 41,700 | 692 |
| 2009-05-11 | 706 | 727 | 705 | 711 | 62,900 | 711 |
| 2009-05-08 | 688 | 697 | 685 | 695 | 52,400 | 695 |
| 2009-05-07 | 701 | 704 | 685 | 685 | 36,500 | 685 |
| 2009-05-01 | 672 | 680 | 669 | 675 | 18,700 | 675 |
| 2009-04-30 | 683 | 691 | 662 | 662 | 59,100 | 662 |
| 2009-04-28 | 691 | 692 | 673 | 673 | 30,000 | 673 |
| 2009-04-27 | 688 | 693 | 679 | 685 | 23,500 | 685 |
| 2009-04-24 | 679 | 693 | 678 | 678 | 29,500 | 678 |
| 2009-04-23 | 682 | 693 | 674 | 686 | 33,400 | 686 |
| 2009-04-22 | 678 | 687 | 670 | 672 | 26,000 | 672 |
| 2009-04-21 | 664 | 688 | 663 | 676 | 43,600 | 676 |
| 2009-04-20 | 699 | 699 | 691 | 693 | 17,100 | 693 |
| 2009-04-17 | 682 | 698 | 677 | 690 | 20,200 | 690 |
| 2009-04-16 | 698 | 703 | 670 | 673 | 28,800 | 673 |
| 2009-04-15 | 701 | 705 | 689 | 692 | 25,700 | 692 |
| 2009-04-14 | 699 | 705 | 694 | 700 | 56,000 | 700 |
| 2009-04-13 | 700 | 709 | 695 | 701 | 42,800 | 701 |
| 2009-04-10 | 727 | 728 | 702 | 704 | 33,000 | 704 |
| 2009-04-09 | 710 | 720 | 708 | 717 | 43,600 | 717 |
| 2009-04-08 | 714 | 716 | 705 | 705 | 13,600 | 705 |
| 2009-04-07 | 739 | 745 | 731 | 734 | 25,600 | 734 |
| 2009-04-06 | 749 | 750 | 728 | 729 | 23,400 | 729 |
| 2009-04-03 | 762 | 766 | 729 | 739 | 23,400 | 739 |
| 2009-04-02 | 747 | 753 | 734 | 752 | 60,100 | 752 |
| 2009-04-01 | 726 | 737 | 721 | 734 | 16,600 | 734 |
| 2009-03-31 | 728 | 753 | 718 | 735 | 39,400 | 735 |
| 2009-03-30 | 787 | 793 | 748 | 748 | 34,300 | 748 |
| 2009-03-27 | 805 | 813 | 794 | 795 | 46,800 | 795 |
| 2009-03-26 | 791 | 800 | 772 | 800 | 37,500 | 800 |
| 2009-03-25 | 797 | 805 | 779 | 800 | 51,300 | 800 |
| 2009-03-24 | 735 | 809 | 735 | 805 | 151,500 | 805 |
| 2009-03-23 | 705 | 725 | 695 | 725 | 32,500 | 725 |
| 2009-03-19 | 715 | 716 | 685 | 689 | 23,600 | 689 |
| 2009-03-18 | 714 | 720 | 705 | 705 | 20,000 | 705 |
| 2009-03-17 | 703 | 713 | 698 | 701 | 34,500 | 701 |
| 2009-03-16 | 700 | 713 | 696 | 698 | 13,300 | 698 |
| 2009-03-13 | 680 | 690 | 670 | 679 | 49,500 | 679 |
| 2009-03-12 | 650 | 680 | 650 | 680 | 17,900 | 680 |
| 2009-03-11 | 659 | 678 | 658 | 670 | 17,800 | 670 |
| 2009-03-10 | 648 | 657 | 648 | 655 | 16,700 | 655 |
| 2009-03-09 | 658 | 658 | 645 | 647 | 31,600 | 647 |
| 2009-03-06 | 667 | 676 | 659 | 660 | 16,000 | 660 |
| 2009-03-05 | 675 | 680 | 662 | 673 | 37,400 | 673 |
| 2009-03-04 | 660 | 686 | 660 | 675 | 28,200 | 675 |
| 2009-03-03 | 670 | 670 | 658 | 666 | 17,700 | 666 |
| 2009-03-02 | 661 | 683 | 657 | 680 | 25,600 | 680 |
| 2009-02-27 | 662 | 665 | 657 | 662 | 17,600 | 662 |
| 2009-02-26 | 671 | 675 | 662 | 666 | 21,700 | 666 |
| 2009-02-25 | 669 | 685 | 650 | 678 | 20,000 | 678 |
| 2009-02-24 | 664 | 673 | 656 | 672 | 16,700 | 672 |
| 2009-02-23 | 650 | 680 | 650 | 674 | 23,000 | 674 |
| 2009-02-20 | 685 | 694 | 669 | 670 | 19,100 | 670 |
| 2009-02-19 | 685 | 685 | 672 | 684 | 18,000 | 684 |
| 2009-02-18 | 651 | 673 | 651 | 666 | 9,200 | 666 |
| 2009-02-17 | 680 | 680 | 661 | 665 | 8,800 | 665 |
| 2009-02-16 | 681 | 687 | 674 | 682 | 13,100 | 682 |
| 2009-02-13 | 663 | 675 | 650 | 671 | 23,800 | 671 |
| 2009-02-12 | 653 | 668 | 653 | 661 | 11,600 | 661 |
| 2009-02-10 | 670 | 682 | 662 | 673 | 11,000 | 673 |
| 2009-02-09 | 662 | 680 | 659 | 661 | 13,500 | 661 |
| 2009-02-06 | 683 | 700 | 679 | 681 | 18,900 | 681 |
| 2009-02-05 | 681 | 700 | 674 | 677 | 21,600 | 677 |
| 2009-02-04 | 660 | 692 | 660 | 690 | 30,000 | 690 |
| 2009-02-03 | 679 | 709 | 669 | 669 | 17,500 | 669 |
| 2009-02-02 | 673 | 697 | 673 | 688 | 14,100 | 688 |
| 2009-01-30 | 706 | 710 | 691 | 704 | 15,800 | 704 |
| 2009-01-29 | 720 | 728 | 703 | 724 | 16,500 | 724 |
| 2009-01-28 | 701 | 718 | 689 | 706 | 13,300 | 706 |
| 2009-01-27 | 679 | 729 | 679 | 716 | 33,800 | 716 |
| 2009-01-26 | 655 | 689 | 655 | 670 | 12,100 | 670 |
| 2009-01-23 | 670 | 694 | 659 | 665 | 24,600 | 665 |
| 2009-01-22 | 688 | 695 | 665 | 694 | 19,600 | 694 |
| 2009-01-21 | 644 | 692 | 641 | 679 | 25,600 | 679 |
| 2009-01-20 | 673 | 686 | 664 | 664 | 11,100 | 664 |
| 2009-01-19 | 677 | 701 | 677 | 681 | 5,800 | 681 |
| 2009-01-16 | 665 | 695 | 663 | 687 | 22,600 | 687 |
| 2009-01-15 | 667 | 686 | 655 | 664 | 40,000 | 664 |
| 2009-01-14 | 677 | 690 | 667 | 679 | 11,700 | 679 |
| 2009-01-13 | 691 | 691 | 669 | 677 | 25,500 | 677 |
| 2009-01-09 | 719 | 723 | 705 | 711 | 9,500 | 711 |
| 2009-01-08 | 730 | 730 | 707 | 710 | 17,300 | 710 |
| 2009-01-07 | 726 | 749 | 724 | 731 | 24,600 | 731 |
| 2009-01-06 | 746 | 750 | 710 | 718 | 24,600 | 718 |
| 2009-01-05 | 755 | 810 | 734 | 746 | 17,100 | 746 |
分割・併合履歴 ： なし
