8708 アイザワ証券グループ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	759	763	755	755	8,400	755
2007-12-27	756	764	755	759	20,000	759
2007-12-26	735	764	735	755	5,600	755
2007-12-25	766	767	711	725	55,700	725
2007-12-21	760	760	753	753	31,700	753
2007-12-20	770	770	751	760	26,600	760
2007-12-19	771	781	770	770	19,500	770
2007-12-18	760	770	760	765	23,400	765
2007-12-17	794	795	771	772	20,200	772
2007-12-14	800	805	785	795	19,600	795
2007-12-13	803	813	795	795	46,300	795
2007-12-12	790	803	790	803	22,900	803
2007-12-11	800	805	798	804	13,800	804
2007-12-10	790	806	790	800	37,200	800
2007-12-07	781	800	778	800	60,900	800
2007-12-06	773	785	773	780	21,600	780
2007-12-05	776	783	775	776	19,800	776
2007-12-04	777	784	770	783	45,600	783
2007-12-03	759	780	755	767	31,800	767
2007-11-30	756	779	750	779	74,400	779
2007-11-29	760	770	760	762	31,400	762
2007-11-28	759	771	754	755	6,600	755
2007-11-27	747	769	743	769	12,800	769
2007-11-26	781	790	757	761	45,100	761
2007-11-22	784	785	760	776	16,300	776
2007-11-21	756	779	756	779	18,300	779
2007-11-20	755	774	746	774	42,600	774
2007-11-19	756	775	756	774	9,300	774
2007-11-16	780	780	770	776	15,000	776
2007-11-15	785	796	785	787	37,500	787
2007-11-14	761	780	761	778	14,100	778
2007-11-13	765	779	757	766	22,800	766
2007-11-12	765	770	760	766	12,600	766
2007-11-09	777	790	771	785	18,100	785
2007-11-08	795	795	777	777	19,300	777
2007-11-07	784	800	784	794	18,100	794
2007-11-06	800	805	792	801	27,600	801
2007-11-05	810	814	796	805	47,100	805
2007-11-02	800	820	800	810	17,400	810
2007-11-01	838	838	820	820	2,500	820
2007-10-31	801	835	800	835	18,900	835
2007-10-30	805	826	800	809	34,800	809
2007-10-29	804	820	804	810	11,900	810
2007-10-26	793	830	793	822	15,200	822
2007-10-25	825	825	801	803	13,200	803
2007-10-23	800	830	800	825	11,800	825
2007-10-22	800	816	770	816	16,400	816
2007-10-19	808	820	801	820	13,400	820
2007-10-18	827	827	807	820	15,700	820
2007-10-17	842	842	830	830	5,600	830
2007-10-16	856	856	852	852	8,200	852
2007-10-15	884	885	880	885	16,200	885
2007-10-12	870	896	860	888	53,100	888
2007-10-11	859	870	845	870	23,300	870
2007-10-10	840	862	840	859	28,500	859
2007-10-09	813	855	805	836	49,300	836
2007-10-05	805	825	803	825	18,000	825
2007-10-04	809	820	802	813	26,300	813
2007-10-03	805	818	800	816	34,400	816
2007-10-02	820	820	800	812	17,400	812
2007-10-01	827	827	805	826	11,400	826
2007-09-28	805	830	786	830	26,000	830
2007-09-27	796	800	795	795	13,600	795
2007-09-26	769	791	769	782	16,000	782
2007-09-25	798	799	785	799	10,900	799
2007-09-21	806	806	772	800	30,200	800
2007-09-20	801	801	786	787	14,200	787
2007-09-19	793	807	780	803	41,300	803
2007-09-18	810	810	790	790	15,700	790
2007-09-14	810	830	800	830	27,000	830
2007-09-13	810	811	795	810	12,700	810
2007-09-12	790	830	790	830	10,700	830
2007-09-11	814	827	795	810	15,800	810
2007-09-10	835	844	801	829	9,200	829
2007-09-07	836	849	835	849	10,200	849
2007-09-06	849	849	833	845	7,400	845
2007-09-05	845	850	837	849	12,900	849
2007-09-04	849	849	830	842	12,100	842
2007-09-03	840	850	831	850	15,600	850
2007-08-31	840	850	831	850	22,500	850
2007-08-30	850	850	828	840	15,700	840
2007-08-29	815	848	815	834	11,700	834
2007-08-28	823	854	823	852	12,400	852
2007-08-27	835	858	830	850	26,000	850
2007-08-24	810	840	802	835	22,700	835
2007-08-23	811	825	810	821	23,000	821
2007-08-22	799	799	790	791	16,000	791
2007-08-21	799	812	799	799	18,500	799
2007-08-20	779	830	779	830	19,900	830
2007-08-17	780	799	780	799	41,700	799
2007-08-16	791	793	780	790	17,000	790
2007-08-15	821	825	800	800	23,500	800
2007-08-14	841	841	831	839	29,000	839
2007-08-13	838	860	838	850	12,700	850
2007-08-10	841	855	831	850	18,300	850
2007-08-09	850	850	839	850	5,300	850
2007-08-08	837	845	835	845	13,600	845
2007-08-07	835	837	832	835	8,800	835
2007-08-06	831	845	831	835	8,300	835
2007-08-03	850	865	841	841	13,200	841
2007-08-02	839	865	838	860	13,300	860
2007-08-01	844	850	835	840	51,100	840
2007-07-31	831	850	831	850	5,400	850
2007-07-30	820	858	816	826	25,700	826
2007-07-27	844	854	836	841	34,800	841
2007-07-26	875	880	866	868	15,200	868
2007-07-25	890	890	868	880	22,300	880
2007-07-24	864	880	864	880	9,300	880
2007-07-23	875	877	861	877	20,200	877
2007-07-20	872	883	866	875	35,200	875
2007-07-19	880	880	870	870	10,800	870
2007-07-18	890	890	875	880	13,900	880
2007-07-17	880	880	871	880	10,700	880
2007-07-13	879	880	874	874	20,600	874
2007-07-12	900	900	880	880	8,600	880
2007-07-11	889	890	885	890	12,500	890
2007-07-10	907	907	898	900	14,300	900
2007-07-09	912	914	905	906	70,500	906
2007-07-06	900	915	900	912	7,700	912
2007-07-05	915	915	910	910	2,400	910
2007-07-04	910	920	901	919	31,700	919
2007-07-03	910	914	901	909	13,600	909
2007-07-02	900	903	900	900	7,100	900
2007-06-29	876	902	876	900	17,200	900
2007-06-28	891	904	873	879	116,600	879
2007-06-27	891	912	891	901	58,400	901
2007-06-26	888	911	880	900	133,500	900
2007-06-25	905	905	886	893	28,100	893
2007-06-22	910	910	888	906	19,900	906
2007-06-21	890	909	889	909	22,600	909
2007-06-20	890	905	886	905	22,300	905
2007-06-19	906	906	875	890	83,200	890
2007-06-18	879	904	879	896	32,900	896
2007-06-15	855	890	855	877	66,200	877
2007-06-14	857	866	850	857	44,400	857
2007-06-13	878	878	855	858	49,500	858
2007-06-12	881	881	874	879	108,000	879
2007-06-11	855	901	855	879	93,900	879
2007-06-08	900	905	880	895	45,600	895
2007-06-07	872	904	870	904	32,500	904
2007-06-06	893	895	882	882	45,600	882
2007-06-05	901	902	888	893	32,800	893
2007-06-04	911	911	900	903	70,300	903
2007-06-01	917	926	907	913	32,200	913
2007-05-31	933	938	900	937	56,200	937
2007-05-30	948	948	928	943	25,800	943
2007-05-29	913	940	910	940	35,500	940
2007-05-28	885	917	885	913	22,500	913
2007-05-25	890	900	880	895	13,500	895
2007-05-24	900	900	890	890	6,600	890
2007-05-23	872	899	870	891	25,000	891
2007-05-22	877	887	863	875	58,800	875
2007-05-21	900	900	858	860	91,000	860
2007-05-18	910	915	865	900	50,500	900
2007-05-17	915	925	908	915	18,400	915
2007-05-16	910	943	910	925	33,500	925
2007-05-15	930	944	904	925	43,500	925
2007-05-14	930	945	918	945	26,900	945
2007-05-11	906	955	906	940	47,800	940
2007-05-10	925	930	910	921	24,100	921
2007-05-09	914	922	914	922	3,000	922
2007-05-08	912	922	912	922	19,000	922
2007-05-07	920	930	902	902	86,400	902
2007-05-02	903	935	902	927	66,400	927
2007-05-01	915	920	900	908	11,000	908
2007-04-27	917	928	911	915	9,000	915
2007-04-26	908	919	908	917	7,000	917
2007-04-25	946	946	916	918	20,200	918
2007-04-24	933	950	926	926	28,600	926
2007-04-23	914	975	914	963	72,400	963
2007-04-20	945	960	936	954	14,800	954
2007-04-19	950	965	940	965	19,700	965
2007-04-18	949	952	922	951	20,600	951
2007-04-17	927	945	927	945	12,800	945
2007-04-16	949	949	911	937	39,200	937
2007-04-13	980	982	935	950	28,600	950
2007-04-12	983	993	975	981	22,400	981
2007-04-11	989	996	986	991	26,900	991
2007-04-10	980	999	980	993	16,300	993
2007-04-09	986	990	980	990	14,500	990
2007-04-06	996	997	982	996	13,800	996
2007-04-05	999	999	986	986	3,700	986
2007-04-04	986	1,005	985	1,005	23,100	1,005
2007-04-03	1,006	1,006	980	989	22,700	989
2007-04-02	999	1,011	990	1,011	15,200	1,011
2007-03-30	998	1,006	980	997	8,700	997
2007-03-29	981	990	975	988	17,300	988
2007-03-28	998	1,011	987	1,010	14,000	1,010
2007-03-27	1,020	1,037	965	1,011	26,100	1,011
2007-03-26	1,050	1,060	1,040	1,059	35,300	1,059
2007-03-23	1,070	1,070	1,041	1,057	20,700	1,057
2007-03-22	1,027	1,068	1,027	1,068	66,000	1,068
2007-03-20	1,000	1,027	998	1,027	42,400	1,027
2007-03-19	991	1,006	985	993	16,800	993
2007-03-16	976	1,015	969	1,011	81,100	1,011
2007-03-15	967	1,000	967	986	52,700	986
2007-03-14	964	970	955	965	24,300	965
2007-03-13	994	995	971	984	21,800	984
2007-03-12	1,000	1,010	989	993	46,100	993
2007-03-09	995	999	980	993	31,500	993
2007-03-08	989	990	974	985	40,200	985
2007-03-07	983	993	976	989	58,200	989
2007-03-06	932	979	932	973	37,700	973
2007-03-05	963	1,000	925	938	47,100	938
2007-03-02	1,004	1,004	992	1,003	28,400	1,003
2007-03-01	1,045	1,045	1,003	1,024	61,800	1,024
2007-02-28	971	1,048	971	1,045	71,700	1,045
2007-02-27	1,105	1,108	1,070	1,071	74,300	1,071
2007-02-26	1,096	1,109	1,091	1,104	64,600	1,104
2007-02-23	1,070	1,084	1,067	1,084	54,600	1,084
2007-02-22	1,035	1,079	1,031	1,066	70,700	1,066
2007-02-21	1,039	1,039	1,020	1,031	36,900	1,031
2007-02-20	1,039	1,040	1,010	1,031	42,400	1,031
2007-02-19	1,003	1,039	1,000	1,031	94,700	1,031
2007-02-16	985	1,010	980	1,006	75,900	1,006
2007-02-15	1,000	1,015	991	1,015	171,500	1,015
2007-02-14	966	1,000	966	1,000	91,200	1,000
2007-02-13	938	968	938	965	39,200	965
2007-02-09	930	950	926	948	28,800	948
2007-02-08	952	952	938	945	37,600	945
2007-02-07	952	953	948	950	36,600	950
2007-02-06	960	962	955	962	30,500	962
2007-02-05	959	959	949	958	42,300	958
2007-02-02	940	959	940	952	42,200	952
2007-02-01	940	943	929	943	49,400	943
2007-01-31	925	940	920	940	99,300	940
2007-01-30	914	928	914	922	41,500	922
2007-01-29	920	921	916	920	37,100	920
2007-01-26	905	920	900	920	39,900	920
2007-01-25	925	926	908	912	55,200	912
2007-01-24	920	925	910	910	40,400	910
2007-01-23	927	929	905	920	34,900	920
2007-01-22	905	925	905	925	80,600	925
2007-01-19	898	907	898	902	107,200	902
2007-01-18	880	897	875	895	68,100	895
2007-01-17	840	870	835	870	78,900	870
2007-01-16	839	839	825	835	24,600	835
2007-01-15	822	840	811	840	53,000	840
2007-01-12	803	825	803	823	29,800	823
2007-01-11	806	806	795	800	18,900	800
2007-01-10	805	819	801	803	23,200	803
2007-01-09	805	807	800	801	12,600	801
2007-01-05	826	826	790	805	28,600	805
2007-01-04	839	840	820	825	20,900	825

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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