8708 アイザワ証券グループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 817 | 830 | 817 | 829 | 7,800 | 829 |
| 2006-12-28 | 829 | 829 | 815 | 822 | 24,500 | 822 |
| 2006-12-27 | 815 | 822 | 810 | 813 | 21,900 | 813 |
| 2006-12-26 | 799 | 800 | 792 | 795 | 62,300 | 795 |
| 2006-12-25 | 800 | 809 | 791 | 800 | 103,100 | 800 |
| 2006-12-22 | 795 | 800 | 791 | 798 | 79,000 | 798 |
| 2006-12-21 | 806 | 810 | 793 | 800 | 62,000 | 800 |
| 2006-12-20 | 810 | 818 | 795 | 806 | 89,400 | 806 |
| 2006-12-19 | 841 | 846 | 805 | 820 | 63,700 | 820 |
| 2006-12-18 | 843 | 846 | 838 | 840 | 52,500 | 840 |
| 2006-12-15 | 845 | 850 | 838 | 849 | 71,100 | 849 |
| 2006-12-14 | 837 | 842 | 831 | 838 | 51,900 | 838 |
| 2006-12-13 | 820 | 845 | 815 | 842 | 79,200 | 842 |
| 2006-12-12 | 810 | 830 | 810 | 820 | 82,800 | 820 |
| 2006-12-11 | 810 | 816 | 807 | 812 | 62,200 | 812 |
| 2006-12-08 | 810 | 813 | 807 | 807 | 80,900 | 807 |
| 2006-12-07 | 806 | 812 | 800 | 805 | 68,400 | 805 |
| 2006-12-06 | 800 | 820 | 789 | 809 | 76,100 | 809 |
| 2006-12-05 | 803 | 822 | 801 | 802 | 82,700 | 802 |
| 2006-12-04 | 765 | 806 | 762 | 803 | 84,500 | 803 |
| 2006-12-01 | 750 | 761 | 750 | 755 | 291,800 | 755 |
| 2006-11-30 | 769 | 780 | 742 | 742 | 285,400 | 742 |
| 2006-11-29 | 752 | 763 | 746 | 755 | 168,300 | 755 |
| 2006-11-28 | 746 | 756 | 745 | 751 | 68,200 | 751 |
| 2006-11-27 | 751 | 759 | 750 | 756 | 103,800 | 756 |
| 2006-11-24 | 735 | 755 | 730 | 755 | 91,600 | 755 |
| 2006-11-22 | 710 | 768 | 705 | 752 | 104,600 | 752 |
| 2006-11-21 | 720 | 748 | 720 | 728 | 63,800 | 728 |
| 2006-11-20 | 791 | 799 | 750 | 750 | 71,900 | 750 |
| 2006-11-17 | 800 | 808 | 775 | 808 | 53,400 | 808 |
| 2006-11-16 | 812 | 815 | 795 | 805 | 55,300 | 805 |
| 2006-11-15 | 840 | 841 | 810 | 822 | 59,500 | 822 |
| 2006-11-14 | 845 | 850 | 835 | 839 | 48,400 | 839 |
| 2006-11-13 | 828 | 835 | 820 | 825 | 67,400 | 825 |
| 2006-11-10 | 856 | 857 | 830 | 830 | 78,000 | 830 |
| 2006-11-09 | 880 | 888 | 850 | 856 | 56,800 | 856 |
| 2006-11-08 | 890 | 892 | 880 | 880 | 54,100 | 880 |
| 2006-11-07 | 905 | 905 | 890 | 890 | 28,000 | 890 |
| 2006-11-06 | 899 | 902 | 890 | 895 | 57,300 | 895 |
| 2006-11-02 | 905 | 905 | 895 | 896 | 38,200 | 896 |
| 2006-11-01 | 891 | 908 | 890 | 900 | 42,300 | 900 |
| 2006-10-31 | 898 | 903 | 893 | 899 | 48,800 | 899 |
| 2006-10-30 | 890 | 906 | 888 | 901 | 114,000 | 901 |
| 2006-10-27 | 899 | 910 | 899 | 903 | 32,600 | 903 |
| 2006-10-26 | 909 | 909 | 891 | 909 | 64,200 | 909 |
| 2006-10-25 | 925 | 925 | 909 | 909 | 32,100 | 909 |
| 2006-10-24 | 935 | 940 | 926 | 929 | 25,500 | 929 |
| 2006-10-23 | 947 | 954 | 921 | 940 | 54,000 | 940 |
| 2006-10-20 | 940 | 967 | 935 | 950 | 108,100 | 950 |
| 2006-10-19 | 910 | 937 | 910 | 937 | 48,200 | 937 |
| 2006-10-18 | 895 | 912 | 890 | 909 | 35,800 | 909 |
| 2006-10-17 | 900 | 900 | 890 | 900 | 26,600 | 900 |
| 2006-10-16 | 890 | 908 | 890 | 900 | 44,100 | 900 |
| 2006-10-13 | 880 | 889 | 875 | 887 | 91,700 | 887 |
| 2006-10-12 | 880 | 890 | 876 | 878 | 57,400 | 878 |
| 2006-10-11 | 881 | 891 | 880 | 880 | 43,200 | 880 |
| 2006-10-10 | 883 | 895 | 876 | 888 | 37,400 | 888 |
| 2006-10-06 | 906 | 910 | 897 | 903 | 25,300 | 903 |
| 2006-10-05 | 914 | 916 | 905 | 910 | 15,000 | 910 |
| 2006-10-04 | 907 | 916 | 900 | 905 | 30,700 | 905 |
| 2006-10-03 | 900 | 910 | 900 | 910 | 23,600 | 910 |
| 2006-10-02 | 925 | 926 | 912 | 920 | 33,000 | 920 |
| 2006-09-29 | 916 | 925 | 915 | 925 | 27,100 | 925 |
| 2006-09-28 | 898 | 914 | 898 | 914 | 15,800 | 914 |
| 2006-09-27 | 897 | 915 | 897 | 907 | 17,800 | 907 |
| 2006-09-26 | 915 | 925 | 892 | 900 | 64,200 | 900 |
| 2006-09-25 | 901 | 905 | 894 | 905 | 42,900 | 905 |
| 2006-09-22 | 884 | 901 | 881 | 901 | 50,200 | 901 |
| 2006-09-21 | 890 | 896 | 889 | 895 | 74,900 | 895 |
| 2006-09-20 | 892 | 900 | 885 | 888 | 79,300 | 888 |
| 2006-09-19 | 899 | 908 | 890 | 900 | 55,100 | 900 |
| 2006-09-15 | 910 | 920 | 895 | 900 | 36,500 | 900 |
| 2006-09-14 | 909 | 913 | 900 | 910 | 48,700 | 910 |
| 2006-09-13 | 943 | 943 | 910 | 910 | 91,000 | 910 |
| 2006-09-12 | 947 | 953 | 940 | 942 | 38,700 | 942 |
| 2006-09-11 | 946 | 965 | 940 | 941 | 48,000 | 941 |
| 2006-09-08 | 941 | 955 | 940 | 950 | 30,100 | 950 |
| 2006-09-07 | 955 | 956 | 940 | 945 | 21,500 | 945 |
| 2006-09-06 | 957 | 968 | 953 | 965 | 64,500 | 965 |
| 2006-09-05 | 951 | 955 | 945 | 952 | 44,800 | 952 |
| 2006-09-04 | 944 | 957 | 944 | 953 | 24,600 | 953 |
| 2006-09-01 | 938 | 949 | 935 | 938 | 37,500 | 938 |
| 2006-08-31 | 960 | 963 | 948 | 952 | 25,500 | 952 |
| 2006-08-30 | 971 | 972 | 939 | 960 | 33,800 | 960 |
| 2006-08-29 | 979 | 980 | 967 | 975 | 20,800 | 975 |
| 2006-08-28 | 980 | 987 | 962 | 970 | 20,500 | 970 |
| 2006-08-25 | 990 | 1,005 | 985 | 985 | 46,900 | 985 |
| 2006-08-24 | 996 | 997 | 988 | 988 | 35,000 | 988 |
| 2006-08-23 | 1,002 | 1,009 | 984 | 999 | 53,800 | 999 |
| 2006-08-22 | 990 | 1,020 | 990 | 1,005 | 105,900 | 1,005 |
| 2006-08-21 | 988 | 989 | 979 | 989 | 107,200 | 989 |
| 2006-08-18 | 975 | 979 | 957 | 970 | 61,000 | 970 |
| 2006-08-17 | 970 | 979 | 963 | 968 | 85,000 | 968 |
| 2006-08-16 | 947 | 965 | 947 | 950 | 47,800 | 950 |
| 2006-08-15 | 923 | 952 | 923 | 946 | 51,800 | 946 |
| 2006-08-14 | 894 | 920 | 894 | 920 | 24,700 | 920 |
| 2006-08-11 | 900 | 902 | 898 | 898 | 24,600 | 898 |
| 2006-08-10 | 900 | 904 | 895 | 900 | 39,600 | 900 |
| 2006-08-09 | 891 | 902 | 890 | 897 | 37,100 | 897 |
| 2006-08-08 | 900 | 900 | 886 | 890 | 33,200 | 890 |
| 2006-08-07 | 911 | 922 | 890 | 890 | 48,700 | 890 |
| 2006-08-04 | 900 | 910 | 900 | 910 | 40,100 | 910 |
| 2006-08-03 | 900 | 923 | 897 | 903 | 34,800 | 903 |
| 2006-08-02 | 885 | 895 | 880 | 890 | 39,900 | 890 |
| 2006-08-01 | 868 | 880 | 865 | 879 | 46,000 | 879 |
| 2006-07-31 | 891 | 895 | 872 | 875 | 67,300 | 875 |
| 2006-07-28 | 868 | 890 | 868 | 885 | 52,300 | 885 |
| 2006-07-27 | 890 | 903 | 870 | 888 | 36,000 | 888 |
| 2006-07-26 | 909 | 909 | 890 | 903 | 27,100 | 903 |
| 2006-07-25 | 918 | 918 | 900 | 909 | 60,300 | 909 |
| 2006-07-24 | 897 | 899 | 871 | 890 | 16,800 | 890 |
| 2006-07-21 | 900 | 900 | 890 | 900 | 30,800 | 900 |
| 2006-07-20 | 903 | 918 | 900 | 909 | 62,300 | 909 |
| 2006-07-19 | 900 | 905 | 868 | 881 | 83,800 | 881 |
| 2006-07-18 | 948 | 950 | 905 | 905 | 57,900 | 905 |
| 2006-07-14 | 968 | 969 | 955 | 964 | 32,300 | 964 |
| 2006-07-13 | 971 | 980 | 969 | 970 | 27,100 | 970 |
| 2006-07-12 | 987 | 989 | 975 | 978 | 23,100 | 978 |
| 2006-07-11 | 991 | 996 | 983 | 985 | 23,700 | 985 |
| 2006-07-10 | 990 | 995 | 983 | 995 | 41,300 | 995 |
| 2006-07-07 | 1,006 | 1,015 | 999 | 999 | 56,200 | 999 |
| 2006-07-06 | 1,011 | 1,019 | 1,002 | 1,008 | 50,800 | 1,008 |
| 2006-07-05 | 1,030 | 1,034 | 1,020 | 1,023 | 49,900 | 1,023 |
| 2006-07-04 | 1,029 | 1,045 | 1,026 | 1,036 | 97,000 | 1,036 |
| 2006-07-03 | 1,010 | 1,015 | 1,003 | 1,015 | 56,500 | 1,015 |
| 2006-06-30 | 1,006 | 1,015 | 1,001 | 1,004 | 56,000 | 1,004 |
| 2006-06-29 | 983 | 998 | 982 | 998 | 52,800 | 998 |
| 2006-06-28 | 988 | 988 | 971 | 978 | 24,500 | 978 |
| 2006-06-27 | 997 | 997 | 980 | 990 | 27,600 | 990 |
| 2006-06-26 | 994 | 994 | 983 | 994 | 34,700 | 994 |
| 2006-06-23 | 978 | 986 | 975 | 984 | 54,000 | 984 |
| 2006-06-22 | 995 | 1,015 | 986 | 998 | 45,600 | 998 |
| 2006-06-21 | 986 | 996 | 980 | 982 | 58,200 | 982 |
| 2006-06-20 | 1,024 | 1,025 | 991 | 1,005 | 77,300 | 1,005 |
| 2006-06-19 | 1,026 | 1,040 | 1,025 | 1,026 | 67,400 | 1,026 |
| 2006-06-16 | 1,030 | 1,044 | 1,026 | 1,035 | 105,300 | 1,035 |
| 2006-06-15 | 1,000 | 1,014 | 995 | 1,001 | 94,400 | 1,001 |
| 2006-06-14 | 991 | 997 | 956 | 988 | 125,000 | 988 |
| 2006-06-13 | 990 | 1,005 | 984 | 998 | 66,400 | 998 |
| 2006-06-12 | 987 | 1,025 | 983 | 1,025 | 59,100 | 1,025 |
| 2006-06-09 | 965 | 995 | 964 | 995 | 73,900 | 995 |
| 2006-06-08 | 950 | 955 | 930 | 955 | 64,800 | 955 |
| 2006-06-07 | 979 | 994 | 936 | 974 | 84,900 | 974 |
| 2006-06-06 | 991 | 1,010 | 981 | 999 | 45,200 | 999 |
| 2006-06-05 | 993 | 1,023 | 981 | 1,010 | 120,500 | 1,010 |
| 2006-06-02 | 970 | 975 | 881 | 973 | 203,300 | 973 |
| 2006-06-01 | 1,030 | 1,060 | 958 | 960 | 202,300 | 960 |
| 2006-05-31 | 1,030 | 1,035 | 1,013 | 1,024 | 112,000 | 1,024 |
| 2006-05-30 | 1,067 | 1,075 | 1,042 | 1,070 | 39,000 | 1,070 |
| 2006-05-29 | 1,090 | 1,092 | 1,080 | 1,081 | 57,000 | 1,081 |
| 2006-05-26 | 1,108 | 1,110 | 1,081 | 1,082 | 52,000 | 1,082 |
| 2006-05-25 | 1,114 | 1,120 | 1,102 | 1,102 | 48,000 | 1,102 |
| 2006-05-24 | 1,087 | 1,120 | 1,087 | 1,120 | 52,000 | 1,120 |
| 2006-05-23 | 1,070 | 1,116 | 1,070 | 1,100 | 84,000 | 1,100 |
| 2006-05-22 | 1,160 | 1,170 | 1,100 | 1,100 | 134,000 | 1,100 |
| 2006-05-19 | 1,093 | 1,140 | 1,093 | 1,140 | 108,000 | 1,140 |
| 2006-05-18 | 1,038 | 1,119 | 1,030 | 1,116 | 211,000 | 1,116 |
| 2006-05-17 | 1,058 | 1,075 | 1,029 | 1,060 | 247,000 | 1,060 |
| 2006-05-16 | 1,160 | 1,170 | 1,061 | 1,065 | 177,000 | 1,065 |
| 2006-05-15 | 1,173 | 1,178 | 1,154 | 1,155 | 155,000 | 1,155 |
| 2006-05-12 | 1,220 | 1,230 | 1,182 | 1,213 | 151,000 | 1,213 |
| 2006-05-11 | 1,275 | 1,275 | 1,220 | 1,254 | 88,000 | 1,254 |
| 2006-05-10 | 1,287 | 1,290 | 1,276 | 1,276 | 87,000 | 1,276 |
| 2006-05-09 | 1,295 | 1,298 | 1,286 | 1,286 | 91,000 | 1,286 |
| 2006-05-08 | 1,308 | 1,308 | 1,295 | 1,295 | 108,000 | 1,295 |
| 2006-05-02 | 1,306 | 1,308 | 1,295 | 1,297 | 48,000 | 1,297 |
| 2006-05-01 | 1,301 | 1,319 | 1,301 | 1,310 | 80,000 | 1,310 |
| 2006-04-28 | 1,319 | 1,319 | 1,292 | 1,310 | 51,000 | 1,310 |
| 2006-04-27 | 1,298 | 1,328 | 1,298 | 1,320 | 101,000 | 1,320 |
| 2006-04-26 | 1,312 | 1,312 | 1,285 | 1,294 | 73,000 | 1,294 |
| 2006-04-25 | 1,280 | 1,315 | 1,278 | 1,313 | 109,000 | 1,313 |
| 2006-04-24 | 1,298 | 1,298 | 1,280 | 1,280 | 103,000 | 1,280 |
| 2006-04-21 | 1,311 | 1,320 | 1,300 | 1,300 | 114,000 | 1,300 |
| 2006-04-20 | 1,318 | 1,330 | 1,305 | 1,317 | 93,000 | 1,317 |
| 2006-04-19 | 1,332 | 1,340 | 1,322 | 1,330 | 87,000 | 1,330 |
| 2006-04-18 | 1,299 | 1,330 | 1,290 | 1,330 | 164,000 | 1,330 |
| 2006-04-17 | 1,348 | 1,348 | 1,315 | 1,315 | 133,000 | 1,315 |
| 2006-04-14 | 1,357 | 1,357 | 1,340 | 1,349 | 145,000 | 1,349 |
| 2006-04-13 | 1,360 | 1,361 | 1,346 | 1,353 | 143,000 | 1,353 |
| 2006-04-12 | 1,359 | 1,359 | 1,346 | 1,351 | 177,000 | 1,351 |
| 2006-04-11 | 1,373 | 1,375 | 1,362 | 1,363 | 166,000 | 1,363 |
| 2006-04-10 | 1,385 | 1,385 | 1,373 | 1,373 | 87,000 | 1,373 |
| 2006-04-07 | 1,376 | 1,385 | 1,370 | 1,383 | 146,000 | 1,383 |
| 2006-04-06 | 1,375 | 1,380 | 1,373 | 1,377 | 115,000 | 1,377 |
| 2006-04-05 | 1,387 | 1,390 | 1,375 | 1,376 | 138,000 | 1,376 |
| 2006-04-04 | 1,402 | 1,402 | 1,382 | 1,385 | 181,000 | 1,385 |
| 2006-04-03 | 1,400 | 1,409 | 1,391 | 1,408 | 256,000 | 1,408 |
| 2006-03-31 | 1,386 | 1,396 | 1,383 | 1,395 | 201,000 | 1,395 |
| 2006-03-30 | 1,384 | 1,390 | 1,377 | 1,384 | 196,000 | 1,384 |
| 2006-03-29 | 1,380 | 1,386 | 1,361 | 1,375 | 148,000 | 1,375 |
| 2006-03-28 | 1,376 | 1,397 | 1,376 | 1,381 | 132,000 | 1,381 |
| 2006-03-27 | 1,420 | 1,430 | 1,417 | 1,421 | 271,000 | 1,421 |
| 2006-03-24 | 1,420 | 1,421 | 1,408 | 1,420 | 172,000 | 1,420 |
| 2006-03-23 | 1,450 | 1,450 | 1,411 | 1,420 | 198,000 | 1,420 |
| 2006-03-22 | 1,473 | 1,473 | 1,435 | 1,444 | 531,000 | 1,444 |
| 2006-03-20 | 1,400 | 1,453 | 1,395 | 1,453 | 698,000 | 1,453 |
| 2006-03-17 | 1,380 | 1,385 | 1,370 | 1,380 | 231,000 | 1,380 |
| 2006-03-16 | 1,376 | 1,387 | 1,370 | 1,379 | 208,000 | 1,379 |
| 2006-03-15 | 1,380 | 1,381 | 1,369 | 1,375 | 237,000 | 1,375 |
| 2006-03-14 | 1,393 | 1,393 | 1,371 | 1,378 | 239,000 | 1,378 |
| 2006-03-13 | 1,400 | 1,404 | 1,385 | 1,392 | 255,000 | 1,392 |
| 2006-03-10 | 1,398 | 1,405 | 1,377 | 1,386 | 271,000 | 1,386 |
| 2006-03-09 | 1,394 | 1,415 | 1,390 | 1,400 | 261,000 | 1,400 |
| 2006-03-08 | 1,402 | 1,402 | 1,386 | 1,394 | 216,000 | 1,394 |
| 2006-03-07 | 1,400 | 1,415 | 1,392 | 1,402 | 308,000 | 1,402 |
| 2006-03-06 | 1,367 | 1,420 | 1,346 | 1,415 | 518,000 | 1,415 |
| 2006-03-03 | 1,346 | 1,380 | 1,340 | 1,372 | 272,000 | 1,372 |
| 2006-03-02 | 1,410 | 1,415 | 1,370 | 1,371 | 284,000 | 1,371 |
| 2006-03-01 | 1,390 | 1,408 | 1,381 | 1,390 | 365,000 | 1,390 |
| 2006-02-28 | 1,440 | 1,440 | 1,384 | 1,410 | 596,000 | 1,410 |
| 2006-02-27 | 1,515 | 1,519 | 1,435 | 1,450 | 881,000 | 1,450 |
| 2006-02-24 | 1,440 | 1,515 | 1,410 | 1,485 | 2,306,000 | 1,485 |
| 2006-02-23 | 1,400 | 1,445 | 1,380 | 1,442 | 2,271,000 | 1,442 |
| 2006-02-22 | 1,360 | 1,469 | 1,330 | 1,365 | 7,518,000 | 1,365 |
分割・併合履歴 ： なし
