1. HOME >
  2. 株価時系列 >
  3. 8707 >
  4. 2020年

8707 岩井コスモホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3071,3211,2981,31166,3001,311
2020-12-291,2791,3191,2791,31986,7001,319
2020-12-281,2891,2901,2721,28171,7001,281
2020-12-251,2751,2891,2751,27948,9001,279
2020-12-241,2791,2841,2751,28246,0001,282
2020-12-231,2801,2831,2661,27258,4001,272
2020-12-221,2721,2811,2621,27796,9001,277
2020-12-211,2851,2891,2671,27257,7001,272
2020-12-181,2811,2831,2761,28132,2001,281
2020-12-171,2881,2891,2741,27942,8001,279
2020-12-161,2871,2921,2771,28669,3001,286
2020-12-151,2721,2871,2711,27832,9001,278
2020-12-141,2761,2861,2711,27174,2001,271
2020-12-111,2811,2811,2561,27677,6001,276
2020-12-101,2721,2851,2721,27970,8001,279
2020-12-091,2881,2891,2741,28247,4001,282
2020-12-081,2791,2891,2701,28935,7001,289
2020-12-071,2941,2941,2651,27482,2001,274
2020-12-041,3101,3101,2821,29569,9001,295
2020-12-031,3301,3321,3091,31293,1001,312
2020-12-021,3431,3501,3281,33290,1001,332
2020-12-011,3441,3441,3261,33167,4001,331
2020-11-301,3601,3601,3311,33291,4001,332
2020-11-271,3321,3561,3251,351116,5001,351
2020-11-261,3191,3311,3061,32563,4001,325
2020-11-251,3091,3271,3091,315143,1001,315
2020-11-241,2881,3091,2861,29086,9001,290
2020-11-201,2801,2841,2721,27663,6001,276
2020-11-191,2711,2841,2701,27641,0001,276
2020-11-181,2821,2821,2611,27448,3001,274
2020-11-171,2681,2821,2601,27771,5001,277
2020-11-161,2601,2721,2441,271107,6001,271
2020-11-131,2521,2521,2361,24295,0001,242
2020-11-121,2861,2861,2581,26162,9001,261
2020-11-111,2981,2981,2801,28382,6001,283
2020-11-101,3091,3121,2771,282112,2001,282
2020-11-091,3131,3131,2831,29492,0001,294
2020-11-061,2991,3111,2881,29575,4001,295
2020-11-051,2781,3041,2571,295191,4001,295
2020-11-041,3021,3111,2661,27478,5001,274
2020-11-021,2661,2911,2661,27663,7001,276
2020-10-301,3001,3011,2571,26698,1001,266
2020-10-291,2801,3151,2751,30795,8001,307
2020-10-281,2911,3071,2761,30080,9001,300
2020-10-271,3271,3271,2851,294110,0001,294
2020-10-261,3621,3641,3061,321182,4001,321
2020-10-231,3641,3961,3501,39296,4001,392
2020-10-221,3541,3651,3431,35867,7001,358
2020-10-211,3721,3751,3541,36650,5001,366
2020-10-201,3821,3921,3491,35383,9001,353
2020-10-191,3401,3901,3371,389183,8001,389
2020-10-161,3021,3351,3001,33584,4001,335
2020-10-151,3191,3191,2971,30036,1001,300
2020-10-141,3181,3211,3061,32044,1001,320
2020-10-131,3061,3231,3041,32064,0001,320
2020-10-121,2851,3061,2851,30029,4001,300
2020-10-091,3071,3071,2831,28552,0001,285
2020-10-081,3041,3181,2931,30866,4001,308
2020-10-071,2831,3031,2751,29765,3001,297
2020-10-061,2731,2941,2711,29453,1001,294
2020-10-051,2501,2781,2501,27142,3001,271
2020-10-021,2841,2911,2401,24183,9001,241
2020-09-301,3041,3061,2841,28475,5001,284
2020-09-291,2831,3091,2711,30489,1001,304
2020-09-281,2901,3031,2811,303163,5001,303
2020-09-251,2751,2841,2741,27962,7001,279
2020-09-241,2731,2761,2601,26444,3001,264
2020-09-231,2841,2841,2691,27364,7001,273
2020-09-181,2901,2941,2851,29455,0001,294
2020-09-171,2851,2941,2781,28639,8001,286
2020-09-161,2781,2871,2741,28331,3001,283
2020-09-151,2851,2861,2611,28251,3001,282
2020-09-141,2691,2881,2691,28549,8001,285
2020-09-111,2551,2681,2501,26354,1001,263
2020-09-101,2551,2591,2481,25943,7001,259
2020-09-091,2561,2631,2521,25256,8001,252
2020-09-081,2561,2771,2561,27744,3001,277
2020-09-071,2571,2701,2551,26237,5001,262
2020-09-041,2371,2571,2371,25335,3001,253
2020-09-031,2601,2711,2521,25278,0001,252
2020-09-021,2501,2591,2381,25955,0001,259
2020-09-011,2481,2491,2351,24467,7001,244
2020-08-311,2291,2661,2291,25979,1001,259
2020-08-281,2451,2661,2191,22889,6001,228
2020-08-271,2651,2661,2441,24985,3001,249
2020-08-261,2701,2781,2641,26755,9001,267
2020-08-251,2601,2721,2581,27154,6001,271
2020-08-241,2631,2631,2521,25441,1001,254
2020-08-211,2351,2561,2351,25654,2001,256
2020-08-201,2461,2501,2351,23637,0001,236
2020-08-191,2371,2511,2331,24643,2001,246
2020-08-181,2401,2461,2271,23665,7001,236
2020-08-171,2471,2591,2451,24625,7001,246
2020-08-141,2601,2601,2431,24836,2001,248
2020-08-131,2551,2621,2501,25770,2001,257
2020-08-121,2451,2601,2411,25071,6001,250
2020-08-111,2121,2321,2091,23290,6001,232
2020-08-071,2101,2101,1901,20167,9001,201
2020-08-061,2091,2171,1981,20651,1001,206
2020-08-051,1831,2131,1711,210110,3001,210
2020-08-041,2241,2321,2041,213139,0001,213
2020-08-031,2001,2231,2001,21478,5001,214
2020-07-311,2451,2451,1761,181206,5001,181
2020-07-301,2411,2631,2211,253150,7001,253
2020-07-291,2551,2551,2251,228191,1001,228
2020-07-281,2501,2691,2411,265207,7001,265
2020-07-271,2681,2821,2521,279207,3001,279
2020-07-221,2561,2971,2521,284171,4001,284
2020-07-211,2641,2701,2441,264214,7001,264
2020-07-201,2631,2911,2421,271485,8001,271
2020-07-171,1471,1571,1331,15459,8001,154
2020-07-161,1651,1651,1371,13785,8001,137
2020-07-151,1391,1641,1391,158127,2001,158
2020-07-141,1101,1291,1001,12968,1001,129
2020-07-131,0981,1171,0931,11782,7001,117
2020-07-101,1051,1051,0741,07595,5001,075
2020-07-091,0981,1061,0911,10055,4001,100
2020-07-081,1001,1111,0961,09842,8001,098
2020-07-071,1191,1191,1011,10960,5001,109
2020-07-061,0911,1191,0891,11975,3001,119
2020-07-031,0851,0891,0731,08957,2001,089
2020-07-021,0941,0941,0701,08476,4001,084
2020-07-011,1051,1081,0711,07491,4001,074
2020-06-301,0881,1091,0881,100141,1001,100
2020-06-291,1001,1011,0761,087185,9001,087
2020-06-261,0691,0831,0651,083124,7001,083
2020-06-251,0521,0661,0401,05791,4001,057
2020-06-241,0611,0741,0571,06765,0001,067
2020-06-231,0531,0631,0451,06349,1001,063
2020-06-221,0511,0591,0491,05146,5001,051
2020-06-191,0421,0541,0311,04985,3001,049
2020-06-181,0301,0431,0141,04178,5001,041
2020-06-171,0411,0411,0261,03348,1001,033
2020-06-161,0151,0471,0131,04486,8001,044
2020-06-151,0201,0331,0021,00272,8001,002
2020-06-129981,0259941,019135,5001,019
2020-06-111,0541,0551,0281,03296,8001,032
2020-06-101,0601,0751,0541,06658,4001,066
2020-06-091,0771,0811,0561,06688,2001,066
2020-06-081,0601,0771,0501,077120,3001,077
2020-06-051,0151,0351,0101,035105,6001,035
2020-06-041,0181,0191,0021,00868,8001,008
2020-06-031,0201,0201,0011,00669,7001,006
2020-06-029991,0129931,00583,3001,005
2020-06-0199399898199094,000990
2020-05-291,0091,009985985131,700985
2020-05-281,0001,0289981,012202,6001,012
2020-05-27952985947980151,600980
2020-05-26921945921945125,000945
2020-05-2591091790291772,200917
2020-05-22910911891899107,500899
2020-05-2191691890790876,600908
2020-05-2091991991391564,500915
2020-05-1991391790391799,300917
2020-05-1890590589490158,400901
2020-05-1591491689189878,800898
2020-05-14916916899900104,100900
2020-05-13920927911915104,900915
2020-05-1295095093293276,600932
2020-05-1195095694395287,300952
2020-05-0892994592494091,000940
2020-05-0791492791091791,700917
2020-05-01940940906909132,700909
2020-04-30952966940944138,600944
2020-04-28924942913939109,700939
2020-04-27922928916916113,500916
2020-04-2493393791191195,900911
2020-04-23911929911926101,800926
2020-04-2292092690390690,200906
2020-04-21920922902920109,000920
2020-04-2093093292192498,800924
2020-04-1793094292292886,800928
2020-04-1690792690292582,300925
2020-04-1593093091191191,800911
2020-04-14918933907929121,200929
2020-04-1393693891891894,900918
2020-04-10925948908948131,600948
2020-04-09937938909920141,300920
2020-04-08920937902933157,300933
2020-04-07920928891920148,900920
2020-04-06860897847892150,800892
2020-04-03879882842861163,000861
2020-04-02885895857868160,000868
2020-04-01932946889897138,300897
2020-03-31960982934941180,900941
2020-03-30945967925950387,000950
2020-03-271,0841,1131,0601,090516,2001,090
2020-03-261,0601,0741,0401,068248,6001,068
2020-03-251,0481,0771,0291,077290,1001,077
2020-03-249801,0199731,000230,6001,000
2020-03-23960977928940359,000940
2020-03-19941947884908260,000908
2020-03-18917943903906235,900906
2020-03-17849915841910278,600910
2020-03-16879922856871262,500871
2020-03-13839883823849301,800849
2020-03-12989993926927488,200927
2020-03-111,0381,0681,0031,003223,6001,003
2020-03-109731,0469611,038187,8001,038
2020-03-091,0501,0569921,003243,3001,003
2020-03-061,1111,1131,0851,085174,1001,085
2020-03-051,1441,1471,1241,127101,6001,127
2020-03-041,1201,1421,1201,12886,7001,128
2020-03-031,1711,1861,1331,134164,7001,134
2020-03-021,1001,1721,0901,158198,0001,158
2020-02-281,1471,1651,1161,120207,3001,120
2020-02-271,2021,2071,1741,177136,7001,177
2020-02-261,2101,2191,1981,217100,1001,217
2020-02-251,2231,2401,2121,223131,3001,223
2020-02-211,2641,2741,2621,26764,9001,267
2020-02-201,2751,2831,2651,26747,6001,267
2020-02-191,2681,2741,2601,26248,9001,262
2020-02-181,2721,2801,2591,26078,6001,260
2020-02-171,2811,2871,2731,28047,4001,280
2020-02-141,2881,2991,2811,29643,5001,296
2020-02-131,3151,3151,2941,29461,2001,294
2020-02-121,3181,3181,2981,30838,3001,308
2020-02-101,2941,3101,2921,30561,1001,305
2020-02-071,3081,3131,2981,30551,0001,305
2020-02-061,3121,3191,3081,30866,9001,308
2020-02-051,3071,3091,2991,29947,8001,299
2020-02-041,2871,3061,2851,30561,0001,305
2020-02-031,2841,2971,2761,28975,3001,289
2020-01-311,2951,3111,2911,30993,1001,309
2020-01-301,3001,3051,2791,28357,9001,283
2020-01-291,2991,3161,2881,30857,4001,308
2020-01-281,2601,3021,2551,29591,4001,295
2020-01-271,2801,2941,2701,28465,0001,284
2020-01-241,3141,3141,2901,29093,3001,290
2020-01-231,3251,3251,3091,30953,7001,309
2020-01-221,3181,3391,3111,32596,8001,325
2020-01-211,3051,3261,3051,318106,2001,318
2020-01-201,2981,3021,2951,30253,0001,302
2020-01-171,2991,3041,2871,29879,0001,298
2020-01-161,3001,3021,2881,29047,0001,290
2020-01-151,3001,3001,2911,29545,8001,295
2020-01-141,3171,3171,2921,30050,1001,300
2020-01-101,3191,3201,3001,30767,9001,307
2020-01-091,3121,3211,3091,31357,7001,313
2020-01-081,2941,3041,2751,296118,5001,296
2020-01-071,2961,3151,2951,31054,8001,310
2020-01-061,2801,2881,2701,28895,7001,288

分割・併合履歴 ： なし