8707 岩井コスモホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1761,1971,1621,184115,3001,184
2018-12-271,1811,1871,1431,177146,9001,177
2018-12-261,0581,1131,0541,113152,8001,113
2018-12-251,1001,1051,0121,032418,5001,032
2018-12-211,1711,1731,1311,153165,4001,153
2018-12-201,1981,2031,1671,177130,7001,177
2018-12-191,2241,2241,2001,21176,8001,211
2018-12-181,2601,2601,2221,224137,5001,224
2018-12-171,2951,2971,2701,27451,5001,274
2018-12-141,3161,3161,2831,28566,5001,285
2018-12-131,3201,3261,3101,31051,4001,310
2018-12-121,2871,3191,2781,317105,1001,317
2018-12-111,2901,2971,2461,257194,3001,257
2018-12-101,3221,3221,2961,30677,6001,306
2018-12-071,3311,3381,3161,33762,8001,337
2018-12-061,3451,3451,3161,327103,6001,327
2018-12-051,3651,3711,3481,35770,0001,357
2018-12-041,4191,4191,3781,380100,4001,380
2018-12-031,4091,4281,4091,42867,6001,428
2018-11-301,4001,4121,3921,41152,4001,411
2018-11-291,3981,4051,3911,39643,0001,396
2018-11-281,3871,3971,3781,39585,9001,395
2018-11-271,3961,4001,3801,38969,8001,389
2018-11-261,3811,3991,3811,39622,7001,396
2018-11-221,3781,3961,3651,39654,9001,396
2018-11-211,3751,3751,3561,36571,4001,365
2018-11-201,4001,4181,3961,40354,4001,403
2018-11-191,4231,4311,4001,403108,5001,403
2018-11-161,4361,4441,4161,41753,7001,417
2018-11-151,4381,4381,4251,43671,6001,436
2018-11-141,4611,4701,4461,45566,9001,455
2018-11-131,4741,4741,4311,46654,3001,466
2018-11-121,4901,5091,4871,50060,0001,500
2018-11-091,4731,4931,4731,49149,1001,491
2018-11-081,4781,4891,4701,47833,8001,478
2018-11-071,4651,4821,4461,45293,4001,452
2018-11-061,4571,4791,4571,46456,4001,464
2018-11-051,4571,4641,4481,45952,9001,459
2018-11-021,4361,4601,4291,46069,1001,460
2018-11-011,4421,4481,4271,43153,5001,431
2018-10-311,4301,4441,4181,44478,3001,444
2018-10-301,3821,4271,3821,424102,6001,424
2018-10-291,4131,4361,3941,396102,1001,396
2018-10-261,4161,4201,3731,402134,6001,402
2018-10-251,4091,4201,3971,400148,5001,400
2018-10-241,4851,4901,4471,46285,3001,462
2018-10-231,5111,5111,4661,482100,1001,482
2018-10-221,5011,5271,4901,514141,3001,514
2018-10-191,4581,4751,4561,472101,2001,472
2018-10-181,5001,5081,4801,48154,4001,481
2018-10-171,4851,4921,4771,49171,1001,491
2018-10-161,4611,4771,4521,463139,1001,463
2018-10-151,4831,4921,4601,460140,4001,460
2018-10-121,4901,5011,4761,486128,3001,486
2018-10-111,4791,5151,4791,500180,2001,500
2018-10-101,5391,5721,5351,55952,8001,559
2018-10-091,5701,5701,5401,54648,5001,546
2018-10-051,5721,5911,5671,56853,4001,568
2018-10-041,5721,5961,5721,58170,2001,581
2018-10-031,5871,5951,5511,561135,0001,561
2018-10-021,6281,6281,5861,58765,8001,587
2018-10-011,6041,6281,6041,61970,9001,619
2018-09-281,5931,6231,5921,606115,2001,606
2018-09-271,5721,5881,5681,57891,8001,578
2018-09-261,5861,5871,5691,57193,3001,571
2018-09-251,6041,6231,6011,606141,7001,606
2018-09-211,6001,6241,6001,601124,8001,601
2018-09-201,5651,5961,5601,594127,8001,594
2018-09-191,5411,5721,5401,563204,5001,563
2018-09-181,4811,5221,4751,51492,9001,514
2018-09-141,4811,5001,4801,484140,6001,484
2018-09-131,4671,4861,4631,48084,7001,480
2018-09-121,4671,4781,4501,474107,9001,474
2018-09-111,4691,4771,4571,47464,8001,474
2018-09-101,4491,4771,4491,47457,6001,474
2018-09-071,4581,4581,4431,45562,0001,455
2018-09-061,4551,4701,4421,46556,7001,465
2018-09-051,4751,4781,4571,46241,8001,462
2018-09-041,4841,4941,4741,47848,3001,478
2018-09-031,4831,4951,4741,49080,8001,490
2018-08-311,4721,4841,4671,48352,1001,483
2018-08-301,4991,4991,4761,48277,3001,482
2018-08-291,4941,5001,4831,49299,2001,492
2018-08-281,4781,4961,4731,48456,9001,484
2018-08-271,4551,4761,4531,47665,4001,476
2018-08-241,4511,4561,4451,45425,3001,454
2018-08-231,4481,4531,4381,44637,1001,446
2018-08-221,4301,4561,4301,44746,8001,447
2018-08-211,4221,4431,4221,44133,3001,441
2018-08-201,4441,4441,4271,43251,0001,432
2018-08-171,4311,4641,4311,45560,3001,455
2018-08-161,4321,4381,4141,43343,6001,433
2018-08-151,4561,4631,4361,43840,1001,438
2018-08-141,4351,4531,4301,45338,8001,453
2018-08-131,4411,4451,4251,43564,8001,435
2018-08-101,4501,4641,4451,44657,1001,446
2018-08-091,4551,4591,4461,45141,1001,451
2018-08-081,4351,4741,4351,46579,6001,465
2018-08-071,4421,4471,4221,429101,9001,429
2018-08-061,4631,4671,4501,45285,8001,452
2018-08-031,4801,4881,4671,46980,3001,469
2018-08-021,4961,5041,4761,477134,9001,477
2018-08-011,4721,4991,4711,482130,7001,482
2018-07-311,5001,5061,4671,468167,6001,468
2018-07-301,4991,5261,4911,509195,0001,509
2018-07-271,4951,4961,4701,48290,3001,482
2018-07-261,4751,4981,4701,49796,0001,497
2018-07-251,4791,4841,4581,46589,0001,465
2018-07-241,4651,5021,4601,480103,5001,480
2018-07-231,4271,4711,4231,465143,4001,465
2018-07-201,4411,4421,4211,42848,5001,428
2018-07-191,4461,4531,4301,44461,0001,444
2018-07-181,4441,4601,4421,44652,2001,446
2018-07-171,4221,4441,4201,43674,2001,436
2018-07-131,4371,4371,4191,42471,4001,424
2018-07-121,4381,4381,4181,42650,6001,426
2018-07-111,4201,4341,4021,43190,4001,431
2018-07-101,4391,4581,4301,43060,3001,430
2018-07-091,4301,4401,4141,43957,9001,439
2018-07-061,4011,4321,3911,429134,1001,429
2018-07-051,4211,4211,3911,395129,7001,395
2018-07-041,4081,4341,4051,42649,4001,426
2018-07-031,4321,4391,4101,42084,2001,420
2018-07-021,4291,4551,4251,42588,6001,425
2018-06-291,4291,4371,4091,43465,2001,434
2018-06-281,4301,4331,4031,42682,3001,426
2018-06-271,4291,4331,4071,43074,0001,430
2018-06-261,4141,4281,4001,42784,5001,427
2018-06-251,4211,4321,4151,42791,4001,427
2018-06-221,4221,4231,4081,421102,6001,421
2018-06-211,4361,4471,4271,42751,4001,427
2018-06-201,4311,4441,4101,44369,9001,443
2018-06-191,4411,4551,4211,42767,9001,427
2018-06-181,4701,4701,4401,448130,4001,448
2018-06-151,4691,4801,4691,47365,9001,473
2018-06-141,4751,4771,4611,46957,8001,469
2018-06-131,4781,4941,4761,48351,9001,483
2018-06-121,4971,4971,4761,47877,4001,478
2018-06-111,4661,4911,4571,48769,5001,487
2018-06-081,4711,4791,4661,46782,0001,467
2018-06-071,4701,4841,4641,48358,1001,483
2018-06-061,4711,4781,4661,46756,5001,467
2018-06-051,4781,4851,4631,47384,2001,473
2018-06-041,4701,4761,4541,47394,2001,473
2018-06-011,4461,4651,4301,45884,3001,458
2018-05-311,4681,4711,4351,44681,4001,446
2018-05-301,4281,4581,4221,45395,6001,453
2018-05-291,4741,4741,4481,45665,2001,456
2018-05-281,4921,4921,4701,47441,6001,474
2018-05-251,4891,5011,4861,48841,6001,488
2018-05-241,5161,5161,4951,50374,2001,503
2018-05-231,5171,5251,5081,52187,3001,521
2018-05-221,5321,5401,5251,52854,9001,528
2018-05-211,5411,5541,5331,53696,5001,536
2018-05-181,5451,5521,5361,54846,9001,548
2018-05-171,5451,5491,5361,54368,1001,543
2018-05-161,5481,5581,5401,54854,1001,548
2018-05-151,5581,5671,5471,54885,6001,548
2018-05-141,5481,5671,5441,56391,3001,563
2018-05-111,5301,5551,5221,554104,6001,554
2018-05-101,5251,5361,5101,53471,6001,534
2018-05-091,5221,5301,4991,523116,8001,523
2018-05-081,5061,5341,5061,51793,2001,517
2018-05-071,5211,5211,5081,50957,8001,509
2018-05-021,5481,5541,5181,520139,2001,520
2018-05-011,5261,5581,5161,532153,4001,532
2018-04-271,5201,5341,5001,526281,5001,526
2018-04-261,5271,5321,5041,515141,6001,515
2018-04-251,5061,5441,4961,524223,8001,524
2018-04-241,4861,5061,4821,500158,8001,500
2018-04-231,4571,5041,4541,484354,8001,484
2018-04-201,4251,4441,4241,43854,3001,438
2018-04-191,4281,4371,4241,42655,4001,426
2018-04-181,4101,4271,3981,42691,6001,426
2018-04-171,4241,4241,3971,39865,8001,398
2018-04-161,4101,4281,4091,42277,6001,422
2018-04-131,4251,4411,4181,41976,9001,419
2018-04-121,4211,4241,4111,41356,9001,413
2018-04-111,4051,4251,3951,41583,7001,415
2018-04-101,4161,4161,3901,40794,7001,407
2018-04-091,4311,4371,4121,41673,2001,416
2018-04-061,4521,4521,4261,432133,9001,432
2018-04-051,4261,4491,4161,439190,3001,439
2018-04-041,4151,4261,3971,423127,9001,423
2018-04-031,3801,4131,3701,40386,9001,403
2018-03-301,3961,4041,3791,39685,7001,396
2018-03-291,3851,4101,3631,384133,2001,384
2018-03-281,3731,3971,3611,380260,0001,380
2018-03-271,4691,4691,4311,445663,7001,445
2018-03-261,3481,4231,3331,423410,2001,423
2018-03-231,3151,3201,3001,303122,8001,303
2018-03-221,3471,3551,3361,35586,0001,355
2018-03-201,3391,3531,3351,35051,6001,350
2018-03-191,3621,3691,3381,34381,3001,343
2018-03-161,3621,3711,3551,36458,2001,364
2018-03-151,3751,3791,3571,36569,0001,365
2018-03-141,3801,3941,3771,37961,7001,379
2018-03-131,3741,3931,3711,39337,3001,393
2018-03-121,3701,3861,3691,37864,8001,378
2018-03-091,3701,3841,3471,35395,8001,353
2018-03-081,4011,4011,3511,351115,8001,351
2018-03-071,3671,3931,3571,37888,8001,378
2018-03-061,3781,3871,3621,36793,3001,367
2018-03-051,3791,3841,3561,361113,8001,361
2018-03-021,3771,3951,3751,382128,2001,382
2018-03-011,4301,4301,4061,422116,8001,422
2018-02-281,4351,4531,4351,44094,3001,440
2018-02-271,4501,4501,4341,44487,7001,444
2018-02-261,4501,4601,4301,436128,3001,436
2018-02-231,3761,4171,3761,414107,8001,414
2018-02-221,3731,3811,3551,37878,3001,378
2018-02-211,3841,3841,3641,37576,9001,375
2018-02-201,3711,3841,3571,38491,4001,384
2018-02-191,3561,3821,3541,38189,6001,381
2018-02-161,3261,3391,3141,331140,4001,331
2018-02-151,3171,3251,2971,303126,9001,303
2018-02-141,3181,3391,2861,302129,3001,302
2018-02-131,3561,3581,3111,316135,7001,316
2018-02-091,3061,3381,3001,338160,3001,338
2018-02-081,3751,3821,3551,366113,3001,366
2018-02-071,4421,4421,3671,367179,9001,367
2018-02-061,3181,3671,3121,352353,3001,352
2018-02-051,4611,4721,4601,468134,0001,468
2018-02-021,5191,5201,4871,501172,9001,501
2018-02-011,5291,5381,5141,534105,7001,534
2018-01-311,5191,5351,5021,512170,6001,512
2018-01-301,5901,5971,5311,535181,3001,535
2018-01-291,5721,5871,5591,57781,3001,577
2018-01-261,5881,5951,5641,569106,0001,569
2018-01-251,5961,5981,5601,585124,3001,585
2018-01-241,5911,6141,5811,596206,1001,596
2018-01-231,5551,5911,5521,588184,7001,588
2018-01-221,5131,5481,5131,542152,5001,542
2018-01-191,5011,5171,5011,51054,3001,510
2018-01-181,5271,5301,5001,500143,4001,500
2018-01-171,5101,5271,4961,518111,2001,518
2018-01-161,5351,5401,5141,520138,0001,520
2018-01-151,5171,5341,5141,53296,5001,532
2018-01-121,5121,5151,4941,50093,5001,500
2018-01-111,4911,5151,4851,51387,4001,513
2018-01-101,5061,5141,4951,50685,2001,506
2018-01-091,5031,5051,4921,50191,2001,501
2018-01-051,4701,4871,4611,482112,2001,482
2018-01-041,4691,4701,4491,46592,4001,465

分割・併合履歴 : なし