8707 岩井コスモホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,297	1,320	1,288	1,306	179,700	1,306
2019-12-27	1,270	1,294	1,269	1,292	83,000	1,292
2019-12-26	1,262	1,271	1,254	1,270	54,300	1,270
2019-12-25	1,272	1,272	1,249	1,249	83,200	1,249
2019-12-24	1,275	1,283	1,273	1,276	53,700	1,276
2019-12-23	1,287	1,287	1,270	1,277	56,400	1,277
2019-12-20	1,280	1,286	1,274	1,286	33,000	1,286
2019-12-19	1,289	1,289	1,276	1,277	65,700	1,277
2019-12-18	1,295	1,295	1,283	1,289	58,600	1,289
2019-12-17	1,300	1,300	1,292	1,297	49,000	1,297
2019-12-16	1,285	1,301	1,285	1,297	86,600	1,297
2019-12-13	1,298	1,302	1,282	1,285	96,500	1,285
2019-12-12	1,284	1,285	1,268	1,275	87,000	1,275
2019-12-11	1,297	1,297	1,282	1,284	65,200	1,284
2019-12-10	1,296	1,306	1,296	1,300	46,500	1,300
2019-12-09	1,298	1,305	1,298	1,301	52,900	1,301
2019-12-06	1,273	1,292	1,271	1,292	88,100	1,292
2019-12-05	1,267	1,280	1,267	1,279	74,600	1,279
2019-12-04	1,256	1,267	1,246	1,262	124,000	1,262
2019-12-03	1,261	1,283	1,260	1,264	80,000	1,264
2019-12-02	1,263	1,286	1,262	1,282	100,000	1,282
2019-11-29	1,256	1,266	1,255	1,262	56,800	1,262
2019-11-28	1,255	1,265	1,246	1,257	73,800	1,257
2019-11-27	1,248	1,259	1,243	1,257	85,500	1,257
2019-11-26	1,246	1,253	1,239	1,243	78,300	1,243
2019-11-25	1,230	1,241	1,230	1,240	59,900	1,240
2019-11-22	1,212	1,232	1,209	1,229	84,300	1,229
2019-11-21	1,216	1,219	1,192	1,211	104,400	1,211
2019-11-20	1,215	1,218	1,205	1,218	59,300	1,218
2019-11-19	1,213	1,219	1,211	1,215	54,800	1,215
2019-11-18	1,208	1,220	1,203	1,216	53,600	1,216
2019-11-15	1,187	1,219	1,185	1,218	98,200	1,218
2019-11-14	1,192	1,198	1,185	1,187	81,400	1,187
2019-11-13	1,207	1,212	1,196	1,197	94,600	1,197
2019-11-12	1,215	1,219	1,201	1,215	92,100	1,215
2019-11-11	1,218	1,232	1,218	1,223	155,200	1,223
2019-11-08	1,210	1,222	1,208	1,211	111,600	1,211
2019-11-07	1,194	1,207	1,187	1,205	112,900	1,205
2019-11-06	1,198	1,202	1,192	1,197	123,500	1,197
2019-11-05	1,172	1,193	1,172	1,192	110,500	1,192
2019-11-01	1,167	1,172	1,159	1,164	67,900	1,164
2019-10-31	1,158	1,180	1,156	1,177	182,100	1,177
2019-10-30	1,143	1,166	1,140	1,163	205,600	1,163
2019-10-29	1,150	1,161	1,143	1,143	75,300	1,143
2019-10-28	1,144	1,149	1,132	1,143	58,700	1,143
2019-10-25	1,152	1,152	1,112	1,138	100,300	1,138
2019-10-24	1,142	1,159	1,142	1,150	114,700	1,150
2019-10-23	1,130	1,142	1,121	1,142	83,500	1,142
2019-10-21	1,110	1,133	1,103	1,131	100,700	1,131
2019-10-18	1,123	1,128	1,114	1,116	53,600	1,116
2019-10-17	1,122	1,122	1,110	1,116	78,600	1,116
2019-10-16	1,139	1,145	1,128	1,131	87,600	1,131
2019-10-15	1,110	1,135	1,110	1,124	114,300	1,124
2019-10-11	1,109	1,110	1,093	1,105	88,900	1,105
2019-10-10	1,100	1,106	1,087	1,102	65,400	1,102
2019-10-09	1,091	1,106	1,090	1,101	77,200	1,101
2019-10-08	1,093	1,105	1,090	1,105	75,800	1,105
2019-10-07	1,109	1,109	1,088	1,089	40,700	1,089
2019-10-04	1,094	1,101	1,088	1,097	70,600	1,097
2019-10-03	1,113	1,113	1,092	1,094	103,300	1,094
2019-10-02	1,130	1,131	1,122	1,130	64,300	1,130
2019-10-01	1,114	1,149	1,114	1,143	128,200	1,143
2019-09-30	1,100	1,123	1,095	1,115	149,800	1,115
2019-09-27	1,115	1,118	1,093	1,101	148,000	1,101
2019-09-26	1,129	1,140	1,123	1,128	276,300	1,128
2019-09-25	1,135	1,135	1,123	1,125	143,500	1,125
2019-09-24	1,150	1,160	1,136	1,137	181,700	1,137
2019-09-20	1,158	1,158	1,146	1,150	56,300	1,150
2019-09-19	1,135	1,164	1,135	1,152	119,000	1,152
2019-09-18	1,160	1,160	1,138	1,138	112,400	1,138
2019-09-17	1,150	1,166	1,134	1,160	118,700	1,160
2019-09-13	1,150	1,166	1,144	1,163	123,300	1,163
2019-09-12	1,152	1,160	1,143	1,144	108,200	1,144
2019-09-11	1,118	1,145	1,114	1,145	100,500	1,145
2019-09-10	1,079	1,108	1,077	1,102	98,100	1,102
2019-09-09	1,073	1,081	1,066	1,073	118,100	1,073
2019-09-06	1,078	1,080	1,070	1,072	78,400	1,072
2019-09-05	1,066	1,076	1,061	1,071	57,400	1,071
2019-09-04	1,063	1,063	1,049	1,056	76,500	1,056
2019-09-03	1,053	1,068	1,053	1,063	45,800	1,063
2019-09-02	1,082	1,082	1,056	1,056	95,000	1,056
2019-08-30	1,068	1,098	1,068	1,093	69,900	1,093
2019-08-29	1,060	1,065	1,053	1,065	52,500	1,065
2019-08-28	1,068	1,068	1,053	1,055	55,100	1,055
2019-08-27	1,059	1,074	1,058	1,063	55,600	1,063
2019-08-26	1,051	1,061	1,046	1,050	81,700	1,050
2019-08-23	1,069	1,079	1,069	1,079	57,900	1,079
2019-08-22	1,076	1,076	1,065	1,066	36,600	1,066
2019-08-21	1,067	1,077	1,065	1,072	50,500	1,072
2019-08-20	1,066	1,078	1,060	1,078	33,900	1,078
2019-08-19	1,056	1,070	1,056	1,060	59,600	1,060
2019-08-16	1,041	1,055	1,038	1,053	40,400	1,053
2019-08-15	1,045	1,050	1,027	1,046	99,600	1,046
2019-08-14	1,074	1,075	1,058	1,064	57,300	1,064
2019-08-13	1,063	1,070	1,049	1,066	77,700	1,066
2019-08-09	1,080	1,083	1,066	1,074	44,400	1,074
2019-08-08	1,071	1,085	1,064	1,074	64,200	1,074
2019-08-07	1,091	1,094	1,075	1,075	147,000	1,075
2019-08-06	1,052	1,087	1,048	1,086	78,800	1,086
2019-08-05	1,102	1,106	1,079	1,088	107,800	1,088
2019-08-02	1,101	1,124	1,101	1,103	98,600	1,103
2019-08-01	1,116	1,135	1,116	1,128	62,200	1,128
2019-07-31	1,133	1,136	1,116	1,116	102,700	1,116
2019-07-30	1,148	1,156	1,134	1,135	76,300	1,135
2019-07-29	1,169	1,170	1,145	1,148	73,200	1,148
2019-07-26	1,180	1,180	1,167	1,172	38,800	1,172
2019-07-25	1,193	1,195	1,175	1,180	39,000	1,180
2019-07-24	1,193	1,200	1,190	1,190	49,400	1,190
2019-07-23	1,174	1,194	1,168	1,191	65,200	1,191
2019-07-22	1,181	1,186	1,169	1,170	48,500	1,170
2019-07-19	1,154	1,184	1,154	1,184	65,200	1,184
2019-07-18	1,175	1,175	1,148	1,149	99,800	1,149
2019-07-17	1,187	1,187	1,170	1,178	47,200	1,178
2019-07-16	1,181	1,186	1,172	1,181	42,900	1,181
2019-07-12	1,191	1,197	1,185	1,186	33,500	1,186
2019-07-11	1,183	1,195	1,181	1,194	44,400	1,194
2019-07-10	1,184	1,188	1,177	1,183	71,600	1,183
2019-07-09	1,195	1,203	1,180	1,185	47,300	1,185
2019-07-08	1,200	1,203	1,192	1,193	44,800	1,193
2019-07-05	1,200	1,207	1,194	1,194	49,500	1,194
2019-07-04	1,205	1,211	1,201	1,210	20,900	1,210
2019-07-03	1,202	1,210	1,194	1,202	108,300	1,202
2019-07-02	1,192	1,211	1,189	1,208	48,800	1,208
2019-07-01	1,198	1,206	1,184	1,195	90,100	1,195
2019-06-28	1,178	1,190	1,177	1,183	52,200	1,183
2019-06-27	1,161	1,180	1,155	1,180	54,300	1,180
2019-06-26	1,163	1,166	1,145	1,145	34,400	1,145
2019-06-25	1,177	1,179	1,160	1,163	54,300	1,163
2019-06-24	1,163	1,175	1,158	1,170	113,000	1,170
2019-06-21	1,154	1,167	1,151	1,162	92,200	1,162
2019-06-20	1,164	1,164	1,152	1,154	75,200	1,154
2019-06-19	1,151	1,165	1,147	1,164	85,200	1,164
2019-06-18	1,149	1,168	1,137	1,137	109,300	1,137
2019-06-17	1,136	1,145	1,132	1,136	72,300	1,136
2019-06-14	1,124	1,135	1,118	1,135	59,900	1,135
2019-06-13	1,126	1,126	1,113	1,121	50,100	1,121
2019-06-12	1,145	1,145	1,126	1,126	52,100	1,126
2019-06-11	1,131	1,150	1,123	1,149	55,000	1,149
2019-06-10	1,129	1,138	1,122	1,123	81,000	1,123
2019-06-07	1,119	1,123	1,109	1,123	39,400	1,123
2019-06-06	1,133	1,136	1,109	1,109	52,800	1,109
2019-06-05	1,127	1,140	1,125	1,140	41,400	1,140
2019-06-04	1,107	1,114	1,096	1,113	65,200	1,113
2019-06-03	1,119	1,123	1,098	1,104	86,900	1,104
2019-05-31	1,151	1,151	1,130	1,132	72,600	1,132
2019-05-30	1,146	1,173	1,146	1,154	50,500	1,154
2019-05-29	1,140	1,154	1,133	1,150	50,100	1,150
2019-05-28	1,158	1,159	1,145	1,149	28,500	1,149
2019-05-27	1,155	1,163	1,138	1,156	40,100	1,156
2019-05-24	1,123	1,154	1,116	1,152	69,300	1,152
2019-05-23	1,149	1,152	1,133	1,137	53,900	1,137
2019-05-22	1,165	1,169	1,149	1,149	29,900	1,149
2019-05-21	1,166	1,170	1,151	1,157	32,000	1,157
2019-05-20	1,156	1,170	1,155	1,166	36,100	1,166
2019-05-17	1,154	1,168	1,148	1,156	48,200	1,156
2019-05-16	1,151	1,153	1,135	1,141	78,500	1,141
2019-05-15	1,135	1,155	1,115	1,152	121,700	1,152
2019-05-14	1,100	1,137	1,097	1,136	166,000	1,136
2019-05-13	1,170	1,170	1,138	1,146	160,100	1,146
2019-05-10	1,170	1,190	1,167	1,178	92,600	1,178
2019-05-09	1,185	1,190	1,170	1,170	124,300	1,170
2019-05-08	1,197	1,200	1,183	1,192	101,600	1,192
2019-05-07	1,211	1,267	1,201	1,218	314,800	1,218
2019-04-26	1,160	1,198	1,157	1,194	131,900	1,194
2019-04-25	1,166	1,186	1,145	1,185	153,100	1,185
2019-04-24	1,201	1,201	1,170	1,173	94,700	1,173
2019-04-23	1,212	1,223	1,195	1,195	88,100	1,195
2019-04-22	1,190	1,220	1,181	1,212	105,500	1,212
2019-04-19	1,182	1,187	1,166	1,178	82,800	1,178
2019-04-18	1,204	1,207	1,179	1,181	114,900	1,181
2019-04-17	1,208	1,219	1,208	1,214	73,500	1,214
2019-04-16	1,208	1,214	1,203	1,208	37,900	1,208
2019-04-15	1,200	1,215	1,198	1,208	76,000	1,208
2019-04-12	1,199	1,200	1,187	1,188	61,300	1,188
2019-04-11	1,208	1,208	1,186	1,188	95,900	1,188
2019-04-10	1,202	1,215	1,193	1,213	91,700	1,213
2019-04-09	1,231	1,232	1,213	1,217	79,600	1,217
2019-04-08	1,249	1,249	1,232	1,236	55,100	1,236
2019-04-05	1,240	1,249	1,238	1,244	71,600	1,244
2019-04-04	1,240	1,256	1,234	1,239	80,200	1,239
2019-04-03	1,251	1,253	1,235	1,246	74,800	1,246
2019-04-02	1,265	1,276	1,253	1,254	102,500	1,254
2019-04-01	1,245	1,269	1,241	1,259	110,100	1,259
2019-03-29	1,223	1,245	1,223	1,236	142,000	1,236
2019-03-28	1,249	1,249	1,207	1,207	182,200	1,207
2019-03-27	1,268	1,274	1,248	1,256	198,100	1,256
2019-03-26	1,308	1,335	1,307	1,335	252,000	1,335
2019-03-25	1,300	1,305	1,289	1,299	175,500	1,299
2019-03-22	1,313	1,320	1,304	1,310	124,300	1,310
2019-03-20	1,318	1,323	1,310	1,316	98,100	1,316
2019-03-19	1,300	1,317	1,296	1,311	143,600	1,311
2019-03-18	1,299	1,305	1,289	1,305	78,100	1,305
2019-03-15	1,279	1,294	1,278	1,286	44,100	1,286
2019-03-14	1,285	1,296	1,279	1,281	106,400	1,281
2019-03-13	1,278	1,290	1,264	1,271	47,900	1,271
2019-03-12	1,279	1,290	1,269	1,286	86,600	1,286
2019-03-11	1,250	1,263	1,249	1,260	50,000	1,260
2019-03-08	1,270	1,272	1,247	1,249	94,500	1,249
2019-03-07	1,293	1,293	1,279	1,287	69,400	1,287
2019-03-06	1,298	1,305	1,289	1,298	61,200	1,298
2019-03-05	1,302	1,307	1,295	1,300	56,900	1,300
2019-03-04	1,316	1,317	1,301	1,312	55,300	1,312
2019-03-01	1,303	1,309	1,298	1,303	60,400	1,303
2019-02-28	1,310	1,319	1,302	1,303	66,200	1,303
2019-02-27	1,310	1,322	1,302	1,310	109,400	1,310
2019-02-26	1,314	1,315	1,298	1,310	85,600	1,310
2019-02-25	1,298	1,312	1,294	1,310	85,300	1,310
2019-02-22	1,286	1,287	1,271	1,287	64,000	1,287
2019-02-21	1,269	1,291	1,264	1,289	109,000	1,289
2019-02-20	1,248	1,269	1,242	1,266	85,100	1,266
2019-02-19	1,250	1,254	1,237	1,242	70,500	1,242
2019-02-18	1,232	1,245	1,230	1,243	77,800	1,243
2019-02-15	1,210	1,223	1,203	1,220	50,800	1,220
2019-02-14	1,224	1,230	1,218	1,222	56,400	1,222
2019-02-13	1,205	1,224	1,203	1,223	90,400	1,223
2019-02-12	1,188	1,206	1,184	1,197	77,000	1,197
2019-02-08	1,191	1,205	1,175	1,184	110,500	1,184
2019-02-07	1,210	1,216	1,200	1,201	78,200	1,201
2019-02-06	1,220	1,223	1,206	1,208	103,900	1,208
2019-02-05	1,234	1,240	1,211	1,213	107,900	1,213
2019-02-04	1,218	1,230	1,202	1,230	120,700	1,230
2019-02-01	1,237	1,243	1,214	1,216	79,400	1,216
2019-01-31	1,264	1,278	1,222	1,238	179,200	1,238
2019-01-30	1,276	1,283	1,244	1,244	119,300	1,244
2019-01-29	1,276	1,292	1,253	1,275	199,300	1,275
2019-01-28	1,320	1,320	1,291	1,305	76,400	1,305
2019-01-25	1,285	1,305	1,282	1,298	78,700	1,298
2019-01-24	1,281	1,300	1,275	1,283	65,400	1,283
2019-01-23	1,279	1,303	1,272	1,283	45,500	1,283
2019-01-22	1,310	1,316	1,285	1,289	119,300	1,289
2019-01-21	1,305	1,315	1,289	1,303	84,200	1,303
2019-01-18	1,286	1,312	1,284	1,299	115,500	1,299
2019-01-17	1,241	1,284	1,241	1,284	106,500	1,284
2019-01-16	1,240	1,248	1,233	1,237	62,200	1,237
2019-01-15	1,201	1,247	1,191	1,241	83,100	1,241
2019-01-11	1,213	1,220	1,198	1,202	83,900	1,202
2019-01-10	1,210	1,216	1,197	1,201	99,100	1,201
2019-01-09	1,221	1,228	1,206	1,217	125,600	1,217
2019-01-08	1,210	1,219	1,190	1,206	114,000	1,206
2019-01-07	1,208	1,225	1,193	1,212	108,400	1,212
2019-01-04	1,163	1,199	1,154	1,179	112,000	1,179

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