8708 アイザワ証券グループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 155 | 147 | 150 | 24,600 | 150 |
| 2008-12-29 | 152 | 152 | 148 | 150 | 59,700 | 150 |
| 2008-12-26 | 162 | 168 | 145 | 160 | 29,100 | 160 |
| 2008-12-25 | 168 | 168 | 157 | 161 | 19,000 | 161 |
| 2008-12-24 | 170 | 174 | 155 | 158 | 85,100 | 158 |
| 2008-12-22 | 164 | 180 | 164 | 180 | 137,000 | 180 |
| 2008-12-19 | 155 | 167 | 154 | 164 | 128,500 | 164 |
| 2008-12-18 | 142 | 154 | 142 | 153 | 117,500 | 153 |
| 2008-12-17 | 141 | 145 | 140 | 142 | 107,700 | 142 |
| 2008-12-16 | 143 | 144 | 138 | 138 | 140,600 | 138 |
| 2008-12-15 | 140 | 143 | 136 | 140 | 165,600 | 140 |
| 2008-12-12 | 143 | 143 | 134 | 140 | 89,800 | 140 |
| 2008-12-11 | 141 | 141 | 135 | 140 | 189,800 | 140 |
| 2008-12-10 | 145 | 145 | 137 | 141 | 210,100 | 141 |
| 2008-12-09 | 170 | 170 | 138 | 140 | 509,500 | 140 |
| 2008-12-08 | 138 | 141 | 134 | 140 | 70,800 | 140 |
| 2008-12-05 | 143 | 144 | 133 | 138 | 56,000 | 138 |
| 2008-12-04 | 145 | 150 | 143 | 150 | 20,000 | 150 |
| 2008-12-03 | 150 | 157 | 144 | 149 | 38,100 | 149 |
| 2008-12-02 | 147 | 157 | 147 | 150 | 36,800 | 150 |
| 2008-12-01 | 163 | 163 | 155 | 157 | 27,600 | 157 |
| 2008-11-28 | 167 | 171 | 158 | 158 | 55,600 | 158 |
| 2008-11-27 | 171 | 176 | 165 | 166 | 22,300 | 166 |
| 2008-11-26 | 184 | 185 | 169 | 176 | 27,700 | 176 |
| 2008-11-25 | 195 | 195 | 175 | 181 | 28,900 | 181 |
| 2008-11-21 | 180 | 187 | 180 | 187 | 27,600 | 187 |
| 2008-11-20 | 188 | 195 | 186 | 186 | 39,800 | 186 |
| 2008-11-19 | 195 | 195 | 190 | 191 | 12,200 | 191 |
| 2008-11-18 | 196 | 204 | 196 | 204 | 10,300 | 204 |
| 2008-11-17 | 194 | 200 | 194 | 200 | 6,500 | 200 |
| 2008-11-14 | 205 | 210 | 198 | 198 | 42,600 | 198 |
| 2008-11-13 | 197 | 200 | 197 | 199 | 20,100 | 199 |
| 2008-11-12 | 188 | 200 | 188 | 200 | 12,100 | 200 |
| 2008-11-11 | 209 | 209 | 196 | 198 | 25,500 | 198 |
| 2008-11-10 | 202 | 213 | 202 | 207 | 6,000 | 207 |
| 2008-11-07 | 195 | 200 | 185 | 200 | 25,500 | 200 |
| 2008-11-06 | 204 | 204 | 196 | 198 | 9,800 | 198 |
| 2008-11-05 | 210 | 213 | 205 | 206 | 56,400 | 206 |
| 2008-11-04 | 210 | 212 | 195 | 195 | 45,900 | 195 |
| 2008-10-31 | 211 | 212 | 195 | 200 | 54,400 | 200 |
| 2008-10-30 | 192 | 210 | 185 | 201 | 51,000 | 201 |
| 2008-10-29 | 214 | 224 | 178 | 202 | 98,200 | 202 |
| 2008-10-28 | 200 | 205 | 190 | 205 | 44,300 | 205 |
| 2008-10-27 | 206 | 210 | 202 | 202 | 28,000 | 202 |
| 2008-10-24 | 225 | 231 | 220 | 220 | 28,800 | 220 |
| 2008-10-23 | 255 | 255 | 238 | 240 | 19,500 | 240 |
| 2008-10-22 | 270 | 270 | 260 | 265 | 18,300 | 265 |
| 2008-10-21 | 260 | 266 | 260 | 265 | 33,700 | 265 |
| 2008-10-20 | 240 | 254 | 236 | 245 | 22,600 | 245 |
| 2008-10-17 | 260 | 264 | 240 | 245 | 18,800 | 245 |
| 2008-10-16 | 231 | 248 | 231 | 240 | 7,200 | 240 |
| 2008-10-15 | 270 | 270 | 251 | 267 | 13,500 | 267 |
| 2008-10-14 | 288 | 288 | 250 | 261 | 95,600 | 261 |
| 2008-10-10 | 229 | 229 | 200 | 223 | 40,600 | 223 |
| 2008-10-09 | 205 | 246 | 204 | 233 | 29,400 | 233 |
| 2008-10-08 | 211 | 227 | 197 | 200 | 85,600 | 200 |
| 2008-10-07 | 260 | 261 | 235 | 237 | 81,800 | 237 |
| 2008-10-06 | 315 | 315 | 265 | 265 | 30,100 | 265 |
| 2008-10-03 | 335 | 340 | 320 | 339 | 18,200 | 339 |
| 2008-10-02 | 350 | 351 | 320 | 326 | 16,500 | 326 |
| 2008-10-01 | 357 | 363 | 340 | 340 | 14,500 | 340 |
| 2008-09-30 | 377 | 377 | 354 | 357 | 11,800 | 357 |
| 2008-09-29 | 385 | 400 | 377 | 387 | 6,900 | 387 |
| 2008-09-26 | 385 | 385 | 383 | 385 | 7,400 | 385 |
| 2008-09-25 | 351 | 381 | 351 | 381 | 7,600 | 381 |
| 2008-09-24 | 405 | 405 | 375 | 381 | 11,000 | 381 |
| 2008-09-22 | 385 | 401 | 380 | 400 | 20,800 | 400 |
| 2008-09-19 | 360 | 379 | 360 | 360 | 37,100 | 360 |
| 2008-09-18 | 330 | 344 | 330 | 339 | 21,200 | 339 |
| 2008-09-17 | 353 | 368 | 343 | 343 | 18,200 | 343 |
| 2008-09-16 | 330 | 358 | 330 | 353 | 34,000 | 353 |
| 2008-09-12 | 355 | 355 | 354 | 355 | 17,300 | 355 |
| 2008-09-11 | 369 | 369 | 352 | 354 | 13,400 | 354 |
| 2008-09-10 | 369 | 370 | 368 | 368 | 4,300 | 368 |
| 2008-09-09 | 370 | 370 | 360 | 360 | 4,800 | 360 |
| 2008-09-08 | 350 | 370 | 350 | 370 | 8,800 | 370 |
| 2008-09-05 | 349 | 349 | 342 | 348 | 19,400 | 348 |
| 2008-09-04 | 360 | 360 | 350 | 351 | 14,500 | 351 |
| 2008-09-03 | 370 | 370 | 353 | 360 | 18,500 | 360 |
| 2008-09-02 | 365 | 366 | 360 | 365 | 12,000 | 365 |
| 2008-09-01 | 379 | 379 | 360 | 360 | 29,300 | 360 |
| 2008-08-29 | 370 | 377 | 367 | 377 | 25,700 | 377 |
| 2008-08-28 | 369 | 370 | 369 | 370 | 4,500 | 370 |
| 2008-08-27 | 365 | 379 | 360 | 379 | 13,400 | 379 |
| 2008-08-26 | 370 | 370 | 363 | 369 | 10,100 | 369 |
| 2008-08-25 | 378 | 378 | 370 | 370 | 19,000 | 370 |
| 2008-08-22 | 379 | 381 | 369 | 370 | 18,600 | 370 |
| 2008-08-21 | 376 | 385 | 372 | 379 | 25,700 | 379 |
| 2008-08-20 | 385 | 387 | 373 | 375 | 14,400 | 375 |
| 2008-08-19 | 408 | 408 | 384 | 385 | 8,600 | 385 |
| 2008-08-18 | 412 | 412 | 405 | 405 | 8,500 | 405 |
| 2008-08-15 | 405 | 412 | 398 | 412 | 14,200 | 412 |
| 2008-08-14 | 398 | 405 | 396 | 405 | 5,900 | 405 |
| 2008-08-13 | 401 | 401 | 387 | 398 | 8,100 | 398 |
| 2008-08-12 | 405 | 407 | 394 | 400 | 14,900 | 400 |
| 2008-08-11 | 392 | 402 | 392 | 402 | 10,300 | 402 |
| 2008-08-08 | 399 | 399 | 383 | 388 | 19,500 | 388 |
| 2008-08-07 | 398 | 404 | 397 | 400 | 19,200 | 400 |
| 2008-08-06 | 382 | 398 | 382 | 398 | 18,700 | 398 |
| 2008-08-05 | 376 | 381 | 376 | 377 | 12,600 | 377 |
| 2008-08-04 | 393 | 394 | 378 | 378 | 8,700 | 378 |
| 2008-08-01 | 389 | 400 | 389 | 392 | 25,100 | 392 |
| 2008-07-31 | 404 | 404 | 390 | 395 | 32,400 | 395 |
| 2008-07-30 | 404 | 405 | 400 | 404 | 19,800 | 404 |
| 2008-07-29 | 401 | 404 | 392 | 404 | 9,700 | 404 |
| 2008-07-28 | 398 | 408 | 398 | 401 | 13,300 | 401 |
| 2008-07-25 | 402 | 402 | 390 | 393 | 32,700 | 393 |
| 2008-07-24 | 385 | 397 | 384 | 397 | 43,900 | 397 |
| 2008-07-23 | 385 | 387 | 383 | 385 | 47,100 | 385 |
| 2008-07-22 | 390 | 393 | 382 | 385 | 19,700 | 385 |
| 2008-07-18 | 400 | 400 | 387 | 387 | 15,800 | 387 |
| 2008-07-17 | 383 | 388 | 383 | 387 | 10,200 | 387 |
| 2008-07-16 | 391 | 396 | 370 | 373 | 21,400 | 373 |
| 2008-07-15 | 396 | 397 | 390 | 390 | 29,300 | 390 |
| 2008-07-14 | 400 | 400 | 393 | 396 | 24,600 | 396 |
| 2008-07-11 | 396 | 406 | 394 | 400 | 31,300 | 400 |
| 2008-07-10 | 412 | 412 | 389 | 393 | 36,600 | 393 |
| 2008-07-09 | 421 | 428 | 411 | 411 | 9,400 | 411 |
| 2008-07-08 | 441 | 441 | 402 | 415 | 19,700 | 415 |
| 2008-07-07 | 452 | 452 | 439 | 441 | 11,400 | 441 |
| 2008-07-04 | 455 | 465 | 447 | 452 | 25,900 | 452 |
| 2008-07-03 | 461 | 462 | 450 | 451 | 26,000 | 451 |
| 2008-07-02 | 468 | 470 | 461 | 461 | 12,800 | 461 |
| 2008-07-01 | 468 | 470 | 468 | 469 | 16,800 | 469 |
| 2008-06-30 | 478 | 478 | 470 | 470 | 2,100 | 470 |
| 2008-06-27 | 493 | 493 | 479 | 481 | 3,100 | 481 |
| 2008-06-26 | 507 | 507 | 482 | 498 | 7,400 | 498 |
| 2008-06-25 | 528 | 528 | 487 | 495 | 14,900 | 495 |
| 2008-06-24 | 494 | 510 | 494 | 508 | 10,800 | 508 |
| 2008-06-23 | 475 | 494 | 475 | 494 | 13,800 | 494 |
| 2008-06-20 | 491 | 504 | 472 | 475 | 24,200 | 475 |
| 2008-06-19 | 502 | 515 | 485 | 487 | 21,300 | 487 |
| 2008-06-18 | 519 | 519 | 502 | 502 | 8,400 | 502 |
| 2008-06-17 | 522 | 522 | 505 | 509 | 12,100 | 509 |
| 2008-06-16 | 504 | 522 | 504 | 522 | 11,400 | 522 |
| 2008-06-13 | 498 | 511 | 483 | 504 | 36,500 | 504 |
| 2008-06-12 | 539 | 539 | 465 | 475 | 52,600 | 475 |
| 2008-06-11 | 540 | 555 | 532 | 539 | 10,700 | 539 |
| 2008-06-10 | 579 | 579 | 531 | 540 | 31,600 | 540 |
| 2008-06-09 | 555 | 555 | 532 | 539 | 24,900 | 539 |
| 2008-06-06 | 576 | 597 | 560 | 560 | 46,500 | 560 |
| 2008-06-05 | 580 | 583 | 572 | 573 | 27,900 | 573 |
| 2008-06-04 | 590 | 607 | 588 | 590 | 21,500 | 590 |
| 2008-06-03 | 607 | 612 | 581 | 586 | 33,500 | 586 |
| 2008-06-02 | 609 | 626 | 605 | 607 | 41,100 | 607 |
| 2008-05-30 | 622 | 639 | 608 | 608 | 76,400 | 608 |
| 2008-05-29 | 583 | 621 | 583 | 620 | 99,500 | 620 |
| 2008-05-28 | 560 | 588 | 560 | 588 | 51,300 | 588 |
| 2008-05-27 | 550 | 565 | 550 | 558 | 33,700 | 558 |
| 2008-05-26 | 540 | 552 | 522 | 550 | 42,400 | 550 |
| 2008-05-23 | 539 | 540 | 511 | 540 | 25,800 | 540 |
| 2008-05-22 | 522 | 530 | 509 | 529 | 19,100 | 529 |
| 2008-05-21 | 548 | 550 | 520 | 530 | 27,900 | 530 |
| 2008-05-20 | 525 | 556 | 524 | 556 | 95,800 | 556 |
| 2008-05-19 | 505 | 545 | 500 | 545 | 47,700 | 545 |
| 2008-05-16 | 510 | 524 | 488 | 515 | 78,700 | 515 |
| 2008-05-15 | 498 | 518 | 494 | 515 | 64,100 | 515 |
| 2008-05-14 | 459 | 489 | 456 | 488 | 55,800 | 488 |
| 2008-05-13 | 433 | 460 | 433 | 459 | 44,300 | 459 |
| 2008-05-12 | 420 | 432 | 420 | 432 | 28,700 | 432 |
| 2008-05-09 | 421 | 434 | 418 | 420 | 56,200 | 420 |
| 2008-05-08 | 421 | 425 | 415 | 420 | 76,100 | 420 |
| 2008-05-07 | 420 | 424 | 418 | 420 | 64,100 | 420 |
| 2008-05-02 | 431 | 432 | 414 | 417 | 32,200 | 417 |
| 2008-05-01 | 435 | 435 | 425 | 430 | 28,300 | 430 |
| 2008-04-30 | 423 | 440 | 419 | 435 | 191,900 | 435 |
| 2008-04-28 | 393 | 420 | 393 | 419 | 44,900 | 419 |
| 2008-04-25 | 402 | 402 | 395 | 398 | 19,600 | 398 |
| 2008-04-24 | 391 | 397 | 389 | 397 | 14,300 | 397 |
| 2008-04-23 | 395 | 399 | 390 | 391 | 31,600 | 391 |
| 2008-04-22 | 398 | 403 | 394 | 396 | 26,600 | 396 |
| 2008-04-21 | 418 | 418 | 403 | 403 | 14,500 | 403 |
| 2008-04-18 | 402 | 409 | 395 | 409 | 35,400 | 409 |
| 2008-04-17 | 416 | 419 | 407 | 410 | 78,000 | 410 |
| 2008-04-16 | 406 | 410 | 404 | 409 | 31,800 | 409 |
| 2008-04-15 | 405 | 407 | 403 | 405 | 23,100 | 405 |
| 2008-04-14 | 425 | 425 | 403 | 410 | 7,500 | 410 |
| 2008-04-11 | 425 | 425 | 415 | 425 | 19,600 | 425 |
| 2008-04-10 | 426 | 430 | 425 | 428 | 4,700 | 428 |
| 2008-04-09 | 430 | 435 | 429 | 431 | 14,500 | 431 |
| 2008-04-08 | 437 | 441 | 430 | 435 | 23,800 | 435 |
| 2008-04-07 | 435 | 440 | 430 | 435 | 31,800 | 435 |
| 2008-04-04 | 445 | 445 | 431 | 435 | 30,500 | 435 |
| 2008-04-03 | 450 | 452 | 444 | 449 | 22,500 | 449 |
| 2008-04-02 | 449 | 452 | 445 | 445 | 30,500 | 445 |
| 2008-04-01 | 451 | 451 | 445 | 445 | 18,700 | 445 |
| 2008-03-31 | 450 | 453 | 449 | 450 | 34,300 | 450 |
| 2008-03-28 | 449 | 453 | 445 | 450 | 15,800 | 450 |
| 2008-03-27 | 450 | 459 | 449 | 456 | 20,500 | 456 |
| 2008-03-26 | 460 | 461 | 458 | 459 | 20,400 | 459 |
| 2008-03-25 | 460 | 465 | 455 | 463 | 68,300 | 463 |
| 2008-03-24 | 460 | 477 | 456 | 460 | 101,600 | 460 |
| 2008-03-21 | 460 | 467 | 455 | 460 | 28,300 | 460 |
| 2008-03-19 | 480 | 485 | 475 | 480 | 19,200 | 480 |
| 2008-03-18 | 480 | 480 | 452 | 470 | 12,200 | 470 |
| 2008-03-17 | 500 | 502 | 498 | 500 | 15,700 | 500 |
| 2008-03-14 | 533 | 540 | 500 | 523 | 26,700 | 523 |
| 2008-03-13 | 545 | 550 | 544 | 547 | 25,600 | 547 |
| 2008-03-12 | 545 | 554 | 537 | 553 | 25,000 | 553 |
| 2008-03-11 | 534 | 544 | 534 | 544 | 7,800 | 544 |
| 2008-03-10 | 550 | 551 | 531 | 544 | 26,300 | 544 |
| 2008-03-07 | 570 | 570 | 551 | 551 | 13,200 | 551 |
| 2008-03-06 | 584 | 585 | 570 | 574 | 7,400 | 574 |
| 2008-03-05 | 590 | 600 | 580 | 585 | 7,500 | 585 |
| 2008-03-04 | 596 | 596 | 580 | 580 | 2,600 | 580 |
| 2008-03-03 | 598 | 598 | 585 | 597 | 1,700 | 597 |
| 2008-02-29 | 586 | 600 | 582 | 600 | 3,100 | 600 |
| 2008-02-28 | 598 | 598 | 576 | 585 | 27,200 | 585 |
| 2008-02-27 | 599 | 600 | 593 | 599 | 5,400 | 599 |
| 2008-02-26 | 601 | 601 | 590 | 590 | 11,400 | 590 |
| 2008-02-25 | 608 | 608 | 596 | 600 | 8,800 | 600 |
| 2008-02-22 | 595 | 599 | 595 | 599 | 2,300 | 599 |
| 2008-02-21 | 593 | 600 | 590 | 599 | 8,500 | 599 |
| 2008-02-20 | 600 | 600 | 595 | 595 | 9,300 | 595 |
| 2008-02-19 | 607 | 610 | 595 | 604 | 22,200 | 604 |
| 2008-02-18 | 596 | 617 | 596 | 617 | 3,300 | 617 |
| 2008-02-15 | 583 | 590 | 576 | 590 | 7,300 | 590 |
| 2008-02-14 | 595 | 595 | 580 | 583 | 27,200 | 583 |
| 2008-02-13 | 596 | 599 | 585 | 585 | 4,000 | 585 |
| 2008-02-12 | 600 | 600 | 586 | 586 | 6,800 | 586 |
| 2008-02-08 | 601 | 603 | 592 | 600 | 4,000 | 600 |
| 2008-02-07 | 615 | 615 | 600 | 600 | 2,300 | 600 |
| 2008-02-06 | 605 | 605 | 600 | 601 | 5,200 | 601 |
| 2008-02-05 | 612 | 620 | 611 | 615 | 2,300 | 615 |
| 2008-02-04 | 620 | 625 | 607 | 620 | 8,900 | 620 |
| 2008-02-01 | 623 | 630 | 620 | 625 | 33,600 | 625 |
| 2008-01-31 | 618 | 630 | 613 | 622 | 8,100 | 622 |
| 2008-01-30 | 629 | 629 | 609 | 615 | 13,900 | 615 |
| 2008-01-29 | 620 | 626 | 620 | 623 | 13,000 | 623 |
| 2008-01-28 | 602 | 613 | 602 | 613 | 6,400 | 613 |
| 2008-01-25 | 625 | 630 | 600 | 601 | 38,300 | 601 |
| 2008-01-24 | 585 | 605 | 585 | 605 | 30,200 | 605 |
| 2008-01-23 | 607 | 625 | 586 | 595 | 22,600 | 595 |
| 2008-01-22 | 624 | 624 | 600 | 607 | 27,500 | 607 |
| 2008-01-21 | 621 | 630 | 615 | 625 | 17,700 | 625 |
| 2008-01-18 | 620 | 630 | 620 | 621 | 51,500 | 621 |
| 2008-01-17 | 645 | 650 | 626 | 640 | 30,700 | 640 |
| 2008-01-16 | 651 | 659 | 641 | 645 | 29,200 | 645 |
| 2008-01-15 | 740 | 740 | 710 | 711 | 16,300 | 711 |
| 2008-01-11 | 750 | 777 | 740 | 743 | 22,000 | 743 |
| 2008-01-10 | 740 | 750 | 732 | 750 | 23,800 | 750 |
| 2008-01-09 | 735 | 746 | 717 | 732 | 12,700 | 732 |
| 2008-01-08 | 740 | 750 | 740 | 746 | 14,800 | 746 |
| 2008-01-07 | 735 | 740 | 700 | 740 | 16,100 | 740 |
| 2008-01-04 | 755 | 756 | 735 | 735 | 10,000 | 735 |
分割・併合履歴 ： なし
