8707 岩井コスモホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	228	232	226	228	13,000	228
2011-12-29	225	228	225	226	8,900	226
2011-12-28	226	228	225	227	5,600	227
2011-12-27	226	226	224	225	16,200	225
2011-12-26	234	235	228	228	13,600	228
2011-12-22	234	235	232	232	8,600	232
2011-12-21	237	239	234	234	12,400	234
2011-12-20	232	236	232	234	21,600	234
2011-12-19	235	240	229	232	19,500	232
2011-12-16	240	241	237	240	17,500	240
2011-12-15	245	246	239	242	23,100	242
2011-12-14	249	251	247	248	14,500	248
2011-12-13	245	248	241	247	16,600	247
2011-12-12	243	254	243	247	10,700	247
2011-12-09	238	241	238	240	32,500	240
2011-12-08	243	246	242	243	11,600	243
2011-12-07	235	245	235	243	24,500	243
2011-12-06	243	244	235	235	30,700	235
2011-12-05	238	248	238	246	14,100	246
2011-12-02	240	240	230	237	16,600	237
2011-12-01	241	247	238	240	16,700	240
2011-11-30	233	237	227	233	37,400	233
2011-11-29	235	237	229	237	41,400	237
2011-11-28	228	235	228	229	27,500	229
2011-11-25	226	233	225	226	21,200	226
2011-11-24	230	231	226	226	35,200	226
2011-11-22	235	241	235	238	28,900	238
2011-11-21	241	245	236	241	17,900	241
2011-11-18	241	244	240	241	8,900	241
2011-11-17	240	245	237	245	22,900	245
2011-11-16	252	252	243	244	10,400	244
2011-11-15	250	253	250	253	7,000	253
2011-11-14	255	256	250	253	9,800	253
2011-11-11	252	257	248	250	12,300	250
2011-11-10	261	261	248	256	20,800	256
2011-11-09	261	267	261	263	19,200	263
2011-11-08	264	268	261	261	26,600	261
2011-11-07	264	269	264	269	4,700	269
2011-11-04	265	272	264	266	5,200	266
2011-11-02	265	265	262	262	27,000	262
2011-11-01	271	274	269	270	14,800	270
2011-10-31	271	277	271	271	10,600	271
2011-10-28	280	283	271	271	25,100	271
2011-10-27	267	275	265	273	19,000	273
2011-10-26	268	270	266	266	18,800	266
2011-10-25	280	280	274	275	14,800	275
2011-10-24	271	278	270	278	18,700	278
2011-10-21	269	272	268	271	8,500	271
2011-10-20	273	275	269	269	12,600	269
2011-10-19	280	280	269	273	19,500	273
2011-10-18	278	278	271	275	13,300	275
2011-10-17	279	279	274	279	18,700	279
2011-10-14	280	284	274	274	29,100	274
2011-10-13	281	288	280	280	22,200	280
2011-10-12	276	281	272	277	11,200	277
2011-10-11	284	284	280	280	17,600	280
2011-10-07	276	278	272	272	15,700	272
2011-10-06	262	272	262	267	11,900	267
2011-10-05	268	268	266	266	18,800	266
2011-10-04	268	272	265	270	12,600	270
2011-10-03	274	275	271	271	12,000	271
2011-09-30	290	290	282	285	26,200	285
2011-09-29	280	287	277	287	33,400	287
2011-09-28	268	283	267	282	32,000	282
2011-09-27	267	274	265	270	29,200	270
2011-09-26	269	271	262	263	33,300	263
2011-09-22	266	270	266	268	40,400	268
2011-09-21	276	278	272	272	19,600	272
2011-09-20	278	278	263	273	49,400	273
2011-09-16	285	291	278	278	117,700	278
2011-09-15	281	283	280	281	27,100	281
2011-09-14	293	293	281	281	40,100	281
2011-09-13	291	295	291	292	32,100	292
2011-09-12	300	300	291	292	36,800	292
2011-09-09	302	309	302	302	73,000	302
2011-09-08	321	322	305	308	25,500	308
2011-09-07	323	328	318	320	12,800	320
2011-09-06	320	320	310	318	13,400	318
2011-09-05	326	326	314	320	12,400	320
2011-09-02	330	331	327	330	5,800	330
2011-09-01	334	340	330	332	13,100	332
2011-08-31	343	344	337	341	6,800	341
2011-08-30	337	345	337	343	10,400	343
2011-08-29	330	333	327	333	8,300	333
2011-08-26	327	331	327	327	5,900	327
2011-08-25	334	337	325	329	15,900	329
2011-08-24	339	340	324	327	10,700	327
2011-08-23	323	339	323	339	19,400	339
2011-08-22	321	325	321	322	8,300	322
2011-08-19	326	328	321	321	9,300	321
2011-08-18	333	333	326	332	9,300	332
2011-08-17	320	333	320	333	13,600	333
2011-08-16	327	328	321	322	9,500	322
2011-08-15	329	331	324	324	7,500	324
2011-08-12	331	332	320	321	11,100	321
2011-08-11	325	328	321	328	9,300	328
2011-08-10	335	335	323	329	43,300	329
2011-08-09	305	311	300	311	33,500	311
2011-08-08	318	325	315	317	25,800	317
2011-08-05	331	331	323	325	41,700	325
2011-08-04	341	351	341	346	10,000	346
2011-08-03	351	351	340	341	43,100	341
2011-08-02	357	358	348	351	19,700	351
2011-08-01	368	371	363	363	19,700	363
2011-07-29	356	375	355	374	31,700	374
2011-07-28	360	361	356	357	22,700	357
2011-07-27	360	362	360	360	19,100	360
2011-07-26	365	367	361	364	16,000	364
2011-07-25	365	368	363	365	16,500	365
2011-07-22	366	372	364	371	15,500	371
2011-07-21	365	366	364	364	13,400	364
2011-07-20	365	370	364	365	25,400	365
2011-07-19	359	363	359	362	13,400	362
2011-07-15	356	366	356	366	22,400	366
2011-07-14	358	363	356	359	16,400	359
2011-07-13	351	361	351	358	26,500	358
2011-07-12	360	360	351	351	40,900	351
2011-07-11	367	374	367	371	17,700	371
2011-07-08	374	375	371	371	20,200	371
2011-07-07	367	373	363	373	24,900	373
2011-07-06	364	370	363	370	21,000	370
2011-07-05	371	372	366	366	24,400	366
2011-07-04	359	369	359	368	55,100	368
2011-07-01	359	359	352	356	39,600	356
2011-06-30	354	360	339	360	71,200	360
2011-06-29	330	348	328	348	75,800	348
2011-06-28	325	330	323	326	21,700	326
2011-06-27	324	328	319	323	30,500	323
2011-06-24	325	329	323	326	34,900	326
2011-06-23	319	330	319	327	38,000	327
2011-06-22	317	328	317	324	36,400	324
2011-06-21	313	318	313	314	29,000	314
2011-06-20	308	315	308	313	15,200	313
2011-06-17	318	319	308	308	63,600	308
2011-06-16	319	331	319	320	32,400	320
2011-06-15	327	328	325	326	20,100	326
2011-06-14	318	325	318	325	20,700	325
2011-06-13	323	326	315	315	38,300	315
2011-06-10	326	333	323	329	67,100	329
2011-06-09	321	322	313	320	29,100	320
2011-06-08	320	332	320	322	24,900	322
2011-06-07	313	321	313	320	30,300	320
2011-06-06	320	325	312	316	41,200	316
2011-06-03	323	325	318	318	63,100	318
2011-06-02	321	332	321	327	59,500	327
2011-06-01	325	329	320	327	110,600	327
2011-05-31	331	336	318	318	172,300	318
2011-05-30	331	338	327	331	53,500	331
2011-05-27	351	351	337	337	69,300	337
2011-05-26	351	356	350	352	19,200	352
2011-05-25	358	358	350	350	26,600	350
2011-05-24	350	357	350	357	17,200	357
2011-05-23	356	357	350	353	31,200	353
2011-05-20	358	366	358	358	21,200	358
2011-05-19	363	365	357	357	17,700	357
2011-05-18	365	368	358	358	58,500	358
2011-05-17	384	384	357	357	63,800	357
2011-05-16	385	395	380	384	24,200	384
2011-05-13	397	405	388	390	55,800	390
2011-05-12	405	405	397	399	22,600	399
2011-05-11	412	417	404	408	19,300	408
2011-05-10	410	414	409	411	10,900	411
2011-05-09	421	421	410	413	10,300	413
2011-05-06	411	422	407	421	16,500	421
2011-05-02	416	421	412	419	28,300	419
2011-04-28	410	417	402	408	25,600	408
2011-04-27	402	413	401	404	19,300	404
2011-04-26	414	414	400	404	28,800	404
2011-04-25	413	415	405	414	9,700	414
2011-04-22	411	411	403	405	15,100	405
2011-04-21	427	427	411	411	19,600	411
2011-04-20	422	429	420	425	21,700	425
2011-04-19	422	425	418	421	10,400	421
2011-04-18	427	435	427	429	13,000	429
2011-04-15	426	434	426	427	7,500	427
2011-04-14	418	433	417	430	16,600	430
2011-04-13	413	421	413	418	10,100	418
2011-04-12	411	419	404	414	16,000	414
2011-04-11	416	426	415	419	7,400	419
2011-04-08	398	428	387	416	33,800	416
2011-04-07	409	415	400	401	27,800	401
2011-04-06	420	420	401	412	33,000	412
2011-04-05	446	447	415	420	31,600	420
2011-04-04	445	453	440	444	25,000	444
2011-04-01	468	468	447	447	27,000	447
2011-03-31	470	470	460	468	44,600	468
2011-03-30	457	469	451	468	30,100	468
2011-03-29	468	468	447	456	37,200	456
2011-03-28	477	490	470	480	20,300	480
2011-03-25	481	481	461	469	17,400	469
2011-03-24	479	484	469	469	24,500	469
2011-03-23	484	484	466	480	35,900	480
2011-03-22	447	466	431	460	47,800	460
2011-03-18	401	440	401	415	57,000	415
2011-03-17	380	397	380	397	54,300	397
2011-03-16	378	405	378	390	56,100	390
2011-03-15	416	420	347	375	93,100	375
2011-03-14	439	477	425	427	57,800	427
2011-03-11	540	540	513	525	66,500	525
2011-03-10	540	543	530	530	19,600	530
2011-03-09	543	551	541	541	18,800	541
2011-03-08	548	556	542	546	13,300	546
2011-03-07	553	558	545	546	17,900	546
2011-03-04	558	569	553	555	13,200	555
2011-03-03	557	566	553	553	17,700	553
2011-03-02	565	577	557	557	23,700	557
2011-03-01	567	579	563	572	17,000	572
2011-02-28	566	570	558	568	20,100	568
2011-02-25	565	570	564	567	14,700	567
2011-02-24	564	572	559	565	29,400	565
2011-02-23	572	582	557	559	23,800	559
2011-02-22	580	582	572	572	23,100	572
2011-02-21	581	583	580	583	19,600	583
2011-02-18	581	581	575	578	9,900	578
2011-02-17	571	581	571	579	17,800	579
2011-02-16	575	578	572	574	16,300	574
2011-02-15	569	576	569	574	23,500	574
2011-02-14	577	579	571	579	19,000	579
2011-02-10	562	571	554	568	16,100	568
2011-02-09	577	577	564	568	19,500	568
2011-02-08	575	577	573	573	13,500	573
2011-02-07	576	578	571	577	15,300	577
2011-02-04	565	575	562	569	28,100	569
2011-02-03	558	569	555	561	18,100	561
2011-02-02	551	576	551	563	26,400	563
2011-02-01	543	553	543	551	51,400	551
2011-01-31	541	550	541	542	29,900	542
2011-01-28	586	586	563	563	24,700	563
2011-01-27	578	598	575	583	20,800	583
2011-01-26	577	586	577	579	12,100	579
2011-01-25	573	590	571	581	21,400	581
2011-01-24	555	576	555	573	19,500	573
2011-01-21	585	585	562	562	32,300	562
2011-01-20	595	595	582	583	19,200	583
2011-01-19	595	599	590	595	14,100	595
2011-01-18	592	598	585	588	21,400	588
2011-01-17	600	600	594	594	11,000	594
2011-01-14	601	604	597	599	18,100	599
2011-01-13	603	608	599	602	21,800	602
2011-01-12	608	610	600	603	22,300	603
2011-01-11	597	608	597	605	16,200	605
2011-01-07	615	616	596	596	22,500	596
2011-01-06	610	615	605	613	11,800	613
2011-01-05	602	605	598	605	22,300	605
2011-01-04	590	603	582	597	32,100	597

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