1. HOME >
  2. 株価時系列 >
  3. 8707 >
  4. 2013年

8707 岩井コスモホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4851,4891,4531,482249,2001,482
2013-12-271,4661,4741,4201,470182,2001,470
2013-12-261,3551,4501,3531,450315,2001,450
2013-12-251,3471,3611,3291,351224,9001,351
2013-12-241,3801,3881,3381,343184,5001,343
2013-12-201,3951,3951,3501,371145,7001,371
2013-12-191,3931,4091,3821,397220,9001,397
2013-12-181,3441,3651,3401,36397,8001,363
2013-12-171,3301,3541,3301,351101,3001,351
2013-12-161,3481,3641,3221,32390,8001,323
2013-12-131,3701,3711,3311,353166,9001,353
2013-12-121,3651,3741,3531,36196,8001,361
2013-12-111,3921,4001,3561,381123,7001,381
2013-12-101,4001,4171,3971,40283,5001,402
2013-12-091,4131,4241,4071,418216,9001,418
2013-12-061,3531,3761,3461,369215,1001,369
2013-12-051,3701,3951,3581,359166,3001,359
2013-12-041,4091,4131,3731,386215,0001,386
2013-12-031,4251,4451,4201,426143,6001,426
2013-12-021,4021,4381,4021,425157,0001,425
2013-11-291,4381,4391,4011,412194,9001,412
2013-11-281,4551,4591,4251,440140,7001,440
2013-11-271,4601,4641,4351,442138,8001,442
2013-11-261,4241,4751,4111,475622,8001,475
2013-11-251,4541,4751,4331,439153,4001,439
2013-11-221,4701,4901,4401,446372,8001,446
2013-11-211,4441,4651,4311,443191,3001,443
2013-11-201,4431,4551,4341,445240,8001,445
2013-11-191,4301,4491,4201,443346,5001,443
2013-11-181,4481,4751,4301,451928,9001,451
2013-11-151,3281,3981,3221,388776,3001,388
2013-11-141,2261,2971,2261,276329,2001,276
2013-11-131,2301,2401,2131,217134,7001,217
2013-11-121,1901,2311,1901,229139,5001,229
2013-11-111,2381,2381,1831,192136,3001,192
2013-11-081,1961,2341,1951,214115,8001,214
2013-11-071,2281,2341,2101,215105,3001,215
2013-11-061,2101,2601,1751,228162,8001,228
2013-11-051,2251,2411,2141,228105,3001,228
2013-11-011,2251,2501,2021,222146,1001,222
2013-10-311,2551,2701,2221,225163,3001,225
2013-10-301,2911,2981,2551,258137,8001,258
2013-10-291,2931,2961,2741,275107,5001,275
2013-10-281,3301,3341,2921,305183,1001,305
2013-10-251,3201,3301,2971,300131,3001,300
2013-10-241,3001,3181,2941,316198,2001,316
2013-10-231,3661,3781,3231,324172,9001,324
2013-10-221,4071,4081,3601,364159,2001,364
2013-10-211,4281,4291,3841,397143,6001,397
2013-10-181,3951,4101,3901,398129,4001,398
2013-10-171,3981,4071,3751,398229,3001,398
2013-10-161,3331,3591,3241,345184,8001,345
2013-10-151,4161,4241,3301,343210,4001,343
2013-10-111,4001,4181,3921,411139,6001,411
2013-10-101,3821,3821,3551,37378,4001,373
2013-10-091,3041,4001,2801,382162,3001,382
2013-10-081,3031,3401,2611,324205,6001,324
2013-10-071,3711,3871,3251,326105,1001,326
2013-10-041,3611,3981,3501,370103,0001,370
2013-10-031,3881,4141,3681,391120,3001,391
2013-10-021,4511,4641,3901,402189,8001,402
2013-10-011,4661,4901,4541,456130,3001,456
2013-09-301,4831,4961,4501,466160,6001,466
2013-09-271,5481,5611,5321,54183,8001,541
2013-09-261,5001,5661,4771,546149,8001,546
2013-09-251,5861,6041,5001,542163,2001,542
2013-09-241,5401,5891,5311,579165,6001,579
2013-09-201,5581,5741,5431,564178,2001,564
2013-09-191,5351,5581,5171,558305,9001,558
2013-09-181,4921,5451,4781,520325,2001,520
2013-09-171,4621,4981,4561,462131,7001,462
2013-09-131,4521,4901,4381,477167,2001,477
2013-09-121,4361,4541,4111,452101,9001,452
2013-09-111,4301,4681,4091,445220,7001,445
2013-09-101,3521,4011,3471,398152,1001,398
2013-09-091,3451,3471,3101,334127,6001,334
2013-09-061,2811,2841,2551,26485,5001,264
2013-09-051,2881,2901,2551,275139,6001,275
2013-09-041,2521,2841,2351,27895,0001,278
2013-09-031,2391,2551,2151,252202,1001,252
2013-09-021,1461,1861,1201,18285,0001,182
2013-08-301,1811,1951,1011,146114,6001,146
2013-08-291,1901,1961,1681,178155,2001,178
2013-08-281,1801,1961,1601,178184,7001,178
2013-08-271,2531,2651,2301,232120,9001,232
2013-08-261,2561,2651,2301,251115,9001,251
2013-08-231,2541,2571,2331,239105,1001,239
2013-08-221,1681,2431,1651,232188,5001,232
2013-08-211,2001,2181,1681,195120,6001,195
2013-08-201,2061,2351,1921,20185,7001,201
2013-08-191,2251,2401,2141,22567,6001,225
2013-08-161,2201,2331,2051,225120,9001,225
2013-08-151,2251,2631,2251,23098,0001,230
2013-08-141,2661,2971,2211,27789,8001,277
2013-08-131,2481,2671,2201,257134,0001,257
2013-08-121,2801,2821,2211,223222,1001,223
2013-08-091,3311,3531,3011,317123,6001,317
2013-08-081,3291,3671,3201,329135,0001,329
2013-08-071,3801,3871,3301,342152,2001,342
2013-08-061,3861,4151,3741,403171,5001,403
2013-08-051,4101,4371,4001,42080,0001,420
2013-08-021,4301,4381,4021,430152,2001,430
2013-08-011,3481,3931,3131,393164,5001,393
2013-07-311,3701,3861,3311,334152,4001,334
2013-07-301,2951,3881,2951,373148,7001,373
2013-07-291,3401,3881,3051,314321,4001,314
2013-07-261,3871,4381,3661,388259,9001,388
2013-07-251,5121,5131,4301,440217,1001,440
2013-07-241,4841,5081,4221,499323,6001,499
2013-07-231,4551,5661,4221,503860,8001,503
2013-07-221,3601,4561,3381,4511,134,9001,451
2013-07-191,3641,3741,2661,300259,3001,300
2013-07-181,3531,3751,3231,355150,2001,355
2013-07-171,3831,3831,3501,359144,7001,359
2013-07-161,3861,3951,3751,384111,7001,384
2013-07-121,4031,4071,3601,380151,9001,380
2013-07-111,3491,4031,3301,391211,0001,391
2013-07-101,3861,4011,3391,359184,4001,359
2013-07-091,3821,3961,3311,393186,4001,393
2013-07-081,4101,4251,3501,352215,3001,352
2013-07-051,3541,3701,3301,362177,6001,362
2013-07-041,3201,3651,2851,336236,6001,336
2013-07-031,3201,3431,2801,334212,8001,334
2013-07-021,3201,3371,2611,307311,1001,307
2013-07-011,1961,2851,1651,273460,7001,273
2013-06-281,0871,1651,0671,151288,5001,151
2013-06-271,0411,0739831,045308,4001,045
2013-06-261,0901,1101,0061,012273,9001,012
2013-06-251,1251,1391,0621,087217,7001,087
2013-06-241,1751,2141,1191,148173,5001,148
2013-06-211,1261,1691,0751,145348,1001,145
2013-06-201,2431,2451,1861,195133,3001,195
2013-06-191,2601,2641,2121,242203,9001,242
2013-06-181,2391,2801,2011,215185,3001,215
2013-06-171,1401,2281,1351,223245,2001,223
2013-06-141,3161,3161,1201,175339,7001,175
2013-06-131,2301,3001,2211,235305,4001,235
2013-06-121,2501,3001,2171,287343,1001,287
2013-06-111,2811,3441,2611,309387,3001,309
2013-06-101,2251,2741,2001,266295,4001,266
2013-06-071,1351,1991,0501,098689,1001,098
2013-06-061,2041,2981,1561,165366,4001,165
2013-06-051,3601,3601,2581,264262,7001,264
2013-06-041,2351,3721,2001,356465,7001,356
2013-06-031,3131,3401,2401,263279,5001,263
2013-05-311,4151,4311,3301,379170,6001,379
2013-05-301,4201,4501,3601,387256,3001,387
2013-05-291,4901,5201,4461,485254,7001,485
2013-05-281,3901,4451,3771,437215,4001,437
2013-05-271,4441,4561,3631,417264,9001,417
2013-05-241,4521,5411,3221,466701,0001,466
2013-05-231,6061,6281,3501,380654,7001,380
2013-05-221,6631,6691,6051,618275,5001,618
2013-05-211,6751,7001,6501,667223,3001,667
2013-05-201,7421,7681,7001,714225,1001,714
2013-05-171,6331,7141,5561,690405,3001,690
2013-05-161,6751,7521,5011,669506,8001,669
2013-05-151,7991,8401,6901,715534,8001,715
2013-05-141,7701,7731,6931,742317,2001,742
2013-05-131,7191,8001,7011,768455,1001,768
2013-05-101,7281,7281,6501,688336,7001,688
2013-05-091,7591,7591,6411,648399,5001,648
2013-05-081,7301,7781,7001,719627,7001,719
2013-05-071,7101,7861,6801,716619,9001,716
2013-05-021,4381,6501,4281,5901,116,6001,590
2013-05-011,4991,5221,4581,458551,8001,458
2013-04-301,3281,5441,3241,506990,9001,506
2013-04-261,3551,3571,2901,304580,5001,304
2013-04-251,3001,3141,2721,295363,7001,295
2013-04-241,3061,3501,2721,314350,5001,314
2013-04-231,2501,2931,2401,276338,0001,276
2013-04-221,3211,3291,2601,280380,4001,280
2013-04-191,2471,3911,2421,270935,9001,270
2013-04-181,1501,4001,1111,2771,331,8001,277
2013-04-171,0421,1621,0261,151617,4001,151
2013-04-169501,0209501,012219,3001,012
2013-04-159741,001971979103,000979
2013-04-129911,0209801,002125,3001,002
2013-04-111,0351,0469621,002219,3001,002
2013-04-101,0151,0439951,008166,5001,008
2013-04-091,0501,0529801,011279,6001,011
2013-04-081,0101,0289731,015293,6001,015
2013-04-051,0041,010960969402,600969
2013-04-04869929857929273,700929
2013-04-03888917861896275,400896
2013-04-02755898721882537,400882
2013-04-01882884780794311,400794
2013-03-29946950889906174,000906
2013-03-28972980921946194,400946
2013-03-27936985930975188,300975
2013-03-26980980928936262,700936
2013-03-251,0101,019980980272,100980
2013-03-229701,008957985308,200985
2013-03-21950990948979316,100979
2013-03-19928948911934242,300934
2013-03-18869915852904295,300904
2013-03-15853893853882236,100882
2013-03-14848855826846183,200846
2013-03-13816830809824161,100824
2013-03-12830831795801197,900801
2013-03-11776820772820212,200820
2013-03-08758769754763168,900763
2013-03-0776076375075494,700754
2013-03-06768768737760125,300760
2013-03-05765773721745240,400745
2013-03-04728748724735181,600735
2013-03-01683709669706193,600706
2013-02-28685692678686163,900686
2013-02-27677687660669120,200669
2013-02-26666690661675170,400675
2013-02-25687695671686156,800686
2013-02-22651676643669146,200669
2013-02-21663677655664141,500664
2013-02-20686709672673260,200673
2013-02-19664677655656165,700656
2013-02-18648681643672224,000672
2013-02-15630638600631269,100631
2013-02-14664666631653310,300653
2013-02-13682692648676446,200676
2013-02-12642692631692521,000692
2013-02-08568610562592260,000592
2013-02-0757057355056690,200566
2013-02-0656156956056897,200568
2013-02-05547565537537106,200537
2013-02-0456757356256566,000565
2013-02-01567577551563119,500563
2013-01-31530580525567158,700567
2013-01-30505527505526145,200526
2013-01-29507528507510126,800510
2013-01-28502524492522223,700522
2013-01-2548548847548775,500487
2013-01-2445547545547453,100474
2013-01-2346847845846071,100460
2013-01-22488495468479146,800479
2013-01-21488495473488167,800488
2013-01-18452473448472117,200472
2013-01-17438441420432126,100432
2013-01-1645646043744097,700440
2013-01-1546747245946160,000461
2013-01-1147647645846086,100460
2013-01-1047848246346476,300464
2013-01-09439478438471185,200471
2013-01-08467467451454103,600454
2013-01-07495495459474202,500474
2013-01-04493493479492174,500492

分割・併合履歴 ： なし