8707 岩井コスモホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	588	588	578	580	26,300	580
2010-12-29	581	590	575	583	13,100	583
2010-12-28	576	580	571	576	13,100	576
2010-12-27	566	572	563	572	22,500	572
2010-12-24	569	569	559	564	29,600	564
2010-12-22	591	595	577	578	39,200	578
2010-12-21	608	610	591	596	30,800	596
2010-12-20	610	616	600	607	28,400	607
2010-12-17	596	611	592	609	41,200	609
2010-12-16	587	603	587	600	28,900	600
2010-12-15	584	594	584	594	38,900	594
2010-12-14	554	575	554	574	29,800	574
2010-12-13	545	554	541	554	22,500	554
2010-12-10	554	554	544	547	56,900	547
2010-12-09	546	552	544	551	16,600	551
2010-12-08	548	554	545	549	22,000	549
2010-12-07	553	553	544	552	21,600	552
2010-12-06	542	550	539	550	18,900	550
2010-12-03	536	540	533	537	14,200	537
2010-12-02	534	540	531	536	27,100	536
2010-12-01	522	524	519	524	19,000	524
2010-11-30	530	535	525	530	22,000	530
2010-11-29	524	538	524	536	22,800	536
2010-11-26	534	535	523	524	11,700	524
2010-11-25	533	539	529	529	21,800	529
2010-11-24	529	534	525	531	27,300	531
2010-11-22	529	539	529	539	42,200	539
2010-11-19	521	524	517	519	39,500	519
2010-11-18	497	515	497	511	35,000	511
2010-11-17	491	502	491	500	20,000	500
2010-11-16	501	502	495	499	29,800	499
2010-11-15	497	504	496	501	20,800	501
2010-11-12	499	507	493	493	27,300	493
2010-11-11	511	519	500	503	35,800	503
2010-11-10	491	511	491	502	30,100	502
2010-11-09	488	497	488	490	24,100	490
2010-11-08	508	520	492	494	44,700	494
2010-11-05	494	518	494	504	32,100	504
2010-11-04	483	489	480	484	18,600	484
2010-11-02	473	487	473	475	34,000	475
2010-11-01	502	503	470	474	72,700	474
2010-10-29	525	525	502	510	43,700	510
2010-10-28	544	547	530	535	33,800	535
2010-10-27	570	580	551	551	60,000	551
2010-10-26	588	594	585	585	23,500	585
2010-10-25	602	604	588	595	29,000	595
2010-10-22	604	609	603	608	24,000	608
2010-10-21	613	613	602	606	20,900	606
2010-10-20	613	614	607	610	35,200	610
2010-10-19	624	628	619	623	13,700	623
2010-10-18	609	622	608	622	14,000	622
2010-10-15	622	622	603	608	32,400	608
2010-10-14	606	627	603	622	22,200	622
2010-10-13	615	618	603	604	19,000	604
2010-10-12	635	645	607	611	17,700	611
2010-10-08	625	640	621	627	23,600	627
2010-10-07	616	634	615	624	24,600	624
2010-10-06	615	624	612	623	27,600	623
2010-10-05	601	614	600	611	33,400	611
2010-10-04	627	632	600	609	35,100	609
2010-10-01	632	632	614	625	21,500	625
2010-09-30	648	655	627	632	15,900	632
2010-09-29	645	660	645	652	15,800	652
2010-09-28	643	654	637	649	20,100	649
2010-09-27	644	650	639	650	28,300	650
2010-09-24	650	656	643	644	32,400	644
2010-09-22	659	667	653	655	25,500	655
2010-09-21	673	673	658	662	15,700	662
2010-09-17	666	673	665	668	30,500	668
2010-09-16	674	680	660	664	24,200	664
2010-09-15	670	681	666	673	34,100	673
2010-09-14	674	677	669	670	11,400	670
2010-09-13	674	678	672	677	15,700	677
2010-09-10	669	684	669	675	35,500	675
2010-09-09	676	678	671	673	10,700	673
2010-09-08	672	674	666	670	12,300	670
2010-09-07	677	678	672	673	16,600	673
2010-09-06	672	682	672	678	29,100	678
2010-09-03	679	683	667	670	19,400	670
2010-09-02	690	690	670	674	45,900	674
2010-09-01	673	684	663	674	47,000	674
2010-08-31	679	695	667	676	34,900	676
2010-08-30	693	698	676	689	31,600	689
2010-08-27	656	686	655	678	28,600	678
2010-08-26	678	680	656	664	16,600	664
2010-08-25	658	685	657	672	40,600	672
2010-08-24	671	676	665	670	20,300	670
2010-08-23	680	687	672	673	31,000	673
2010-08-20	685	690	674	680	24,800	680
2010-08-19	683	699	683	695	25,300	695
2010-08-18	679	696	667	689	24,900	689
2010-08-17	678	678	667	670	18,000	670
2010-08-16	670	687	665	677	15,900	677
2010-08-13	675	675	668	671	17,100	671
2010-08-12	650	673	645	670	32,200	670
2010-08-11	675	675	661	664	38,900	664
2010-08-10	681	690	679	682	22,100	682
2010-08-09	682	691	680	683	26,500	683
2010-08-06	698	698	672	691	51,800	691
2010-08-05	702	705	690	697	40,000	697
2010-08-04	696	703	684	702	120,500	702
2010-08-03	674	686	674	686	57,500	686
2010-08-02	646	674	638	667	90,800	667
2010-07-30	650	650	633	636	35,700	636
2010-07-29	648	657	648	650	42,900	650
2010-07-28	645	655	645	655	35,100	655
2010-07-27	630	638	626	635	14,500	635
2010-07-26	624	635	621	626	35,300	626
2010-07-23	601	643	601	623	57,700	623
2010-07-22	596	610	593	599	36,600	599
2010-07-21	620	621	591	605	71,600	605
2010-07-20	619	625	607	621	40,000	621
2010-07-16	636	640	614	632	43,900	632
2010-07-15	663	663	639	642	42,400	642
2010-07-14	650	658	650	656	20,600	656
2010-07-13	649	659	645	647	29,100	647
2010-07-12	648	659	644	649	23,700	649
2010-07-09	662	663	645	653	75,100	653
2010-07-08	653	669	648	667	30,700	667
2010-07-07	647	648	635	643	26,600	643
2010-07-06	640	655	624	651	58,900	651
2010-07-05	643	672	640	650	63,500	650
2010-07-02	647	647	640	643	70,000	643
2010-07-01	675	675	632	646	171,400	646
2010-06-30	667	680	661	672	41,500	672
2010-06-29	704	706	673	684	48,500	684
2010-06-28	696	710	687	702	53,800	702
2010-06-25	700	702	678	696	109,700	696
2010-06-24	703	708	683	700	58,000	700
2010-06-23	720	720	693	699	98,300	699
2010-06-22	717	725	710	725	35,500	725
2010-06-21	712	718	706	717	36,500	717
2010-06-18	706	715	698	708	64,300	708
2010-06-17	705	718	701	714	58,600	714
2010-06-16	709	712	697	705	52,600	705
2010-06-15	684	699	676	699	69,600	699
2010-06-14	667	681	659	678	81,600	678
2010-06-11	668	685	648	667	108,000	667
2010-06-10	667	667	647	658	61,800	658
2010-06-09	670	671	648	662	92,100	662
2010-06-08	649	670	646	665	45,900	665
2010-06-07	653	669	648	665	51,900	665
2010-06-04	673	674	663	674	47,200	674
2010-06-03	658	672	658	666	36,300	666
2010-06-02	664	675	655	657	33,300	657
2010-06-01	656	677	653	677	45,900	677
2010-05-31	648	665	632	660	65,500	660
2010-05-28	684	684	638	650	105,900	650
2010-05-27	645	680	643	678	122,000	678
2010-05-26	648	665	633	665	129,100	665
2010-05-25	645	648	626	638	63,000	638
2010-05-24	615	646	610	646	100,000	646
2010-05-21	600	613	595	603	108,400	603
2010-05-20	631	635	624	624	43,900	624
2010-05-19	624	641	610	641	49,800	641
2010-05-18	660	666	633	637	83,400	637
2010-05-17	670	674	656	656	66,100	656
2010-05-14	679	690	659	684	118,500	684
2010-05-13	682	692	676	689	77,800	689
2010-05-12	659	674	644	674	97,300	674
2010-05-11	690	700	655	662	100,300	662
2010-05-10	694	701	677	680	144,900	680
2010-05-07	656	721	642	704	262,700	704
2010-05-06	683	683	665	666	139,200	666
2010-04-30	734	738	683	683	276,200	683
2010-04-28	721	737	719	728	167,900	728
2010-04-27	769	769	720	744	543,900	744
2010-04-26	665	673	657	669	119,300	669
2010-04-23	658	662	651	653	106,600	653
2010-04-22	656	672	636	666	163,800	666
2010-04-21	632	661	628	656	157,500	656
2010-04-20	613	636	609	622	239,100	622
2010-04-19	610	618	602	610	199,600	610
2010-04-16	610	615	593	603	354,800	603
2010-04-15	567	584	560	575	116,300	575
2010-04-14	576	579	564	565	114,600	565
2010-04-13	577	582	573	575	61,700	575
2010-04-12	593	593	575	576	208,400	576
2010-04-09	596	598	590	592	69,400	592
2010-04-08	604	605	596	596	44,900	596
2010-04-07	594	609	590	603	59,000	603
2010-04-06	599	599	590	594	43,800	594
2010-04-05	596	597	592	592	30,700	592
2010-04-02	586	590	585	588	35,200	588
2010-04-01	586	587	570	585	94,000	585
2010-03-31	604	605	587	588	142,900	588
2010-03-30	608	616	605	615	50,800	615
2010-03-29	605	609	597	605	28,300	605
2010-03-26	605	616	603	609	64,300	609
2010-03-25	615	616	606	607	43,300	607
2010-03-24	606	619	606	613	38,500	613
2010-03-23	615	615	600	610	59,800	610
2010-03-19	602	606	595	601	48,600	601
2010-03-18	597	597	587	590	27,900	590
2010-03-17	590	593	585	592	50,200	592
2010-03-16	587	592	580	591	51,400	591
2010-03-15	588	591	579	587	55,800	587
2010-03-12	584	585	560	578	95,500	578
2010-03-11	575	583	570	582	133,400	582
2010-03-10	545	558	532	558	218,000	558
2010-03-09	525	531	521	525	32,100	525
2010-03-08	524	530	522	522	56,000	522
2010-03-05	516	524	516	520	53,500	520
2010-03-04	524	525	516	516	56,900	516
2010-03-03	526	532	525	529	18,500	529
2010-03-02	530	532	525	530	25,000	530
2010-03-01	529	532	522	528	37,000	528
2010-02-26	525	528	523	524	28,600	524
2010-02-25	521	531	520	525	45,700	525
2010-02-24	530	533	520	520	86,600	520
2010-02-23	530	533	527	532	30,400	532
2010-02-22	526	533	521	527	52,800	527
2010-02-19	537	537	525	525	30,800	525
2010-02-18	537	538	530	530	24,300	530
2010-02-17	531	539	525	534	33,000	534
2010-02-16	521	530	521	521	14,500	521
2010-02-15	530	536	524	526	37,500	526
2010-02-12	536	539	531	537	43,500	537
2010-02-10	540	550	535	535	45,300	535
2010-02-09	535	540	533	540	29,200	540
2010-02-08	550	554	541	541	55,600	541
2010-02-05	553	554	548	550	46,400	550
2010-02-04	567	570	557	557	42,200	557
2010-02-03	576	576	563	567	32,600	567
2010-02-02	566	573	561	566	34,500	566
2010-02-01	573	573	555	562	51,800	562
2010-01-29	585	586	576	577	29,600	577
2010-01-28	585	590	582	587	18,100	587
2010-01-27	594	607	576	582	37,100	582
2010-01-26	617	621	596	596	23,600	596
2010-01-25	590	609	590	598	40,400	598
2010-01-22	603	613	592	609	55,900	609
2010-01-21	621	629	610	619	40,100	619
2010-01-20	646	646	623	624	24,900	624
2010-01-19	651	659	640	641	24,900	641
2010-01-18	663	680	649	655	25,000	655
2010-01-15	670	680	660	673	40,400	673
2010-01-14	642	664	642	664	17,700	664
2010-01-13	656	660	651	652	22,200	652
2010-01-12	639	660	637	656	48,500	656
2010-01-08	620	629	619	629	46,500	629
2010-01-07	620	626	617	623	63,500	623
2010-01-06	619	629	611	620	36,400	620
2010-01-05	620	620	609	610	13,700	610
2010-01-04	611	620	608	608	13,300	608

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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