8708 アイザワ証券グループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 179 | 184 | 179 | 180 | 30,000 | 180 |
| 2009-12-29 | 184 | 184 | 180 | 181 | 12,200 | 181 |
| 2009-12-28 | 183 | 184 | 180 | 180 | 28,800 | 180 |
| 2009-12-25 | 185 | 187 | 180 | 180 | 59,700 | 180 |
| 2009-12-24 | 184 | 185 | 180 | 184 | 60,000 | 184 |
| 2009-12-22 | 183 | 183 | 180 | 181 | 33,800 | 181 |
| 2009-12-21 | 181 | 185 | 181 | 181 | 16,200 | 181 |
| 2009-12-18 | 173 | 181 | 173 | 176 | 30,900 | 176 |
| 2009-12-17 | 180 | 185 | 178 | 183 | 22,200 | 183 |
| 2009-12-16 | 175 | 182 | 174 | 180 | 38,200 | 180 |
| 2009-12-15 | 172 | 174 | 171 | 173 | 10,000 | 173 |
| 2009-12-14 | 172 | 173 | 167 | 171 | 27,700 | 171 |
| 2009-12-11 | 166 | 170 | 165 | 170 | 86,300 | 170 |
| 2009-12-10 | 171 | 171 | 167 | 168 | 38,000 | 168 |
| 2009-12-09 | 168 | 174 | 166 | 167 | 25,700 | 167 |
| 2009-12-08 | 176 | 178 | 170 | 172 | 34,000 | 172 |
| 2009-12-07 | 176 | 180 | 173 | 178 | 34,400 | 178 |
| 2009-12-04 | 164 | 172 | 164 | 172 | 42,200 | 172 |
| 2009-12-03 | 165 | 174 | 165 | 174 | 69,900 | 174 |
| 2009-12-02 | 160 | 162 | 154 | 162 | 50,500 | 162 |
| 2009-12-01 | 156 | 159 | 149 | 158 | 67,000 | 158 |
| 2009-11-30 | 153 | 157 | 141 | 141 | 138,700 | 141 |
| 2009-11-27 | 156 | 157 | 151 | 154 | 31,200 | 154 |
| 2009-11-26 | 162 | 166 | 156 | 158 | 56,200 | 158 |
| 2009-11-25 | 174 | 174 | 163 | 164 | 41,600 | 164 |
| 2009-11-24 | 173 | 176 | 165 | 172 | 14,000 | 172 |
| 2009-11-20 | 170 | 173 | 166 | 173 | 19,000 | 173 |
| 2009-11-19 | 168 | 174 | 165 | 174 | 46,400 | 174 |
| 2009-11-18 | 175 | 186 | 170 | 186 | 39,800 | 186 |
| 2009-11-17 | 195 | 195 | 174 | 175 | 23,800 | 175 |
| 2009-11-16 | 200 | 200 | 191 | 193 | 10,200 | 193 |
| 2009-11-13 | 200 | 200 | 194 | 197 | 4,600 | 197 |
| 2009-11-12 | 200 | 204 | 195 | 200 | 6,100 | 200 |
| 2009-11-11 | 206 | 206 | 199 | 204 | 9,800 | 204 |
| 2009-11-10 | 209 | 210 | 203 | 206 | 8,800 | 206 |
| 2009-11-09 | 207 | 210 | 207 | 208 | 4,300 | 208 |
| 2009-11-06 | 212 | 212 | 207 | 207 | 3,800 | 207 |
| 2009-11-05 | 211 | 211 | 204 | 208 | 8,900 | 208 |
| 2009-11-04 | 209 | 210 | 207 | 210 | 6,500 | 210 |
| 2009-11-02 | 207 | 209 | 205 | 209 | 10,300 | 209 |
| 2009-10-30 | 204 | 209 | 201 | 209 | 10,700 | 209 |
| 2009-10-29 | 204 | 206 | 200 | 206 | 5,600 | 206 |
| 2009-10-28 | 205 | 205 | 202 | 204 | 4,700 | 204 |
| 2009-10-27 | 212 | 212 | 205 | 205 | 5,600 | 205 |
| 2009-10-26 | 207 | 208 | 204 | 208 | 5,000 | 208 |
| 2009-10-23 | 201 | 208 | 201 | 208 | 30,600 | 208 |
| 2009-10-22 | 202 | 207 | 202 | 204 | 7,100 | 204 |
| 2009-10-21 | 202 | 207 | 202 | 207 | 1,100 | 207 |
| 2009-10-20 | 206 | 206 | 195 | 205 | 15,100 | 205 |
| 2009-10-19 | 200 | 202 | 195 | 202 | 17,900 | 202 |
| 2009-10-16 | 209 | 209 | 202 | 202 | 2,400 | 202 |
| 2009-10-15 | 203 | 210 | 201 | 209 | 27,500 | 209 |
| 2009-10-14 | 207 | 209 | 196 | 203 | 21,800 | 203 |
| 2009-10-13 | 206 | 207 | 203 | 205 | 7,700 | 205 |
| 2009-10-09 | 199 | 205 | 195 | 202 | 12,300 | 202 |
| 2009-10-08 | 191 | 200 | 191 | 199 | 5,900 | 199 |
| 2009-10-07 | 195 | 201 | 194 | 200 | 10,400 | 200 |
| 2009-10-06 | 192 | 198 | 185 | 196 | 32,400 | 196 |
| 2009-10-05 | 190 | 199 | 187 | 198 | 15,600 | 198 |
| 2009-10-02 | 186 | 200 | 185 | 198 | 19,100 | 198 |
| 2009-10-01 | 198 | 207 | 195 | 198 | 6,100 | 198 |
| 2009-09-30 | 195 | 208 | 195 | 208 | 13,900 | 208 |
| 2009-09-29 | 197 | 200 | 195 | 195 | 27,100 | 195 |
| 2009-09-28 | 207 | 207 | 195 | 199 | 33,000 | 199 |
| 2009-09-25 | 210 | 216 | 200 | 209 | 25,600 | 209 |
| 2009-09-24 | 230 | 230 | 213 | 218 | 29,600 | 218 |
| 2009-09-18 | 221 | 224 | 210 | 220 | 34,300 | 220 |
| 2009-09-17 | 222 | 225 | 220 | 221 | 10,700 | 221 |
| 2009-09-16 | 223 | 225 | 221 | 223 | 21,600 | 223 |
| 2009-09-15 | 225 | 226 | 222 | 226 | 10,700 | 226 |
| 2009-09-14 | 228 | 228 | 218 | 226 | 13,900 | 226 |
| 2009-09-11 | 225 | 227 | 222 | 225 | 22,300 | 225 |
| 2009-09-10 | 228 | 228 | 219 | 225 | 45,700 | 225 |
| 2009-09-09 | 227 | 229 | 220 | 226 | 46,000 | 226 |
| 2009-09-08 | 227 | 230 | 225 | 225 | 23,000 | 225 |
| 2009-09-07 | 229 | 229 | 223 | 227 | 32,200 | 227 |
| 2009-09-04 | 230 | 230 | 225 | 229 | 10,700 | 229 |
| 2009-09-03 | 230 | 230 | 226 | 227 | 12,400 | 227 |
| 2009-09-02 | 228 | 231 | 224 | 231 | 23,300 | 231 |
| 2009-09-01 | 228 | 231 | 226 | 230 | 7,000 | 230 |
| 2009-08-31 | 232 | 234 | 228 | 229 | 14,900 | 229 |
| 2009-08-28 | 230 | 236 | 230 | 234 | 6,900 | 234 |
| 2009-08-27 | 233 | 233 | 227 | 229 | 20,600 | 229 |
| 2009-08-26 | 225 | 230 | 225 | 230 | 32,000 | 230 |
| 2009-08-25 | 229 | 230 | 221 | 222 | 89,100 | 222 |
| 2009-08-24 | 224 | 230 | 222 | 224 | 81,800 | 224 |
| 2009-08-21 | 230 | 230 | 221 | 221 | 59,900 | 221 |
| 2009-08-20 | 227 | 227 | 222 | 227 | 94,100 | 227 |
| 2009-08-19 | 231 | 234 | 226 | 230 | 29,900 | 230 |
| 2009-08-18 | 236 | 236 | 229 | 231 | 32,200 | 231 |
| 2009-08-17 | 243 | 244 | 235 | 237 | 34,800 | 237 |
| 2009-08-14 | 247 | 253 | 243 | 247 | 43,500 | 247 |
| 2009-08-13 | 245 | 249 | 243 | 249 | 16,900 | 249 |
| 2009-08-12 | 244 | 246 | 242 | 245 | 8,200 | 245 |
| 2009-08-11 | 247 | 247 | 244 | 246 | 13,000 | 246 |
| 2009-08-10 | 248 | 250 | 244 | 249 | 34,500 | 249 |
| 2009-08-07 | 246 | 246 | 237 | 243 | 27,700 | 243 |
| 2009-08-06 | 246 | 252 | 246 | 250 | 31,500 | 250 |
| 2009-08-05 | 262 | 262 | 245 | 250 | 49,200 | 250 |
| 2009-08-04 | 266 | 270 | 258 | 258 | 43,800 | 258 |
| 2009-08-03 | 264 | 270 | 255 | 261 | 54,000 | 261 |
| 2009-07-31 | 265 | 265 | 254 | 258 | 63,500 | 258 |
| 2009-07-30 | 245 | 266 | 244 | 266 | 48,000 | 266 |
| 2009-07-29 | 243 | 250 | 241 | 244 | 59,500 | 244 |
| 2009-07-28 | 253 | 253 | 246 | 248 | 26,400 | 248 |
| 2009-07-27 | 249 | 254 | 248 | 249 | 26,700 | 249 |
| 2009-07-24 | 250 | 250 | 239 | 243 | 73,500 | 243 |
| 2009-07-23 | 244 | 247 | 232 | 235 | 18,900 | 235 |
| 2009-07-22 | 243 | 246 | 238 | 244 | 36,300 | 244 |
| 2009-07-21 | 238 | 253 | 237 | 244 | 69,200 | 244 |
| 2009-07-17 | 222 | 230 | 222 | 229 | 17,200 | 229 |
| 2009-07-16 | 223 | 226 | 220 | 221 | 29,500 | 221 |
| 2009-07-15 | 214 | 219 | 213 | 215 | 27,400 | 215 |
| 2009-07-14 | 211 | 217 | 203 | 212 | 70,600 | 212 |
| 2009-07-13 | 216 | 219 | 197 | 206 | 36,900 | 206 |
| 2009-07-10 | 232 | 232 | 221 | 226 | 16,800 | 226 |
| 2009-07-09 | 237 | 242 | 228 | 232 | 32,400 | 232 |
| 2009-07-08 | 247 | 249 | 240 | 243 | 38,000 | 243 |
| 2009-07-07 | 253 | 253 | 245 | 253 | 40,100 | 253 |
| 2009-07-06 | 257 | 257 | 245 | 252 | 72,100 | 252 |
| 2009-07-03 | 250 | 259 | 246 | 255 | 51,100 | 255 |
| 2009-07-02 | 251 | 256 | 250 | 256 | 54,900 | 256 |
| 2009-07-01 | 249 | 251 | 244 | 249 | 140,900 | 249 |
| 2009-06-30 | 255 | 256 | 249 | 253 | 78,100 | 253 |
| 2009-06-29 | 261 | 261 | 252 | 252 | 49,500 | 252 |
| 2009-06-26 | 263 | 265 | 260 | 261 | 121,000 | 261 |
| 2009-06-25 | 259 | 263 | 258 | 260 | 86,300 | 260 |
| 2009-06-24 | 263 | 263 | 257 | 260 | 81,100 | 260 |
| 2009-06-23 | 264 | 273 | 255 | 268 | 41,600 | 268 |
| 2009-06-22 | 263 | 277 | 255 | 277 | 146,400 | 277 |
| 2009-06-19 | 271 | 272 | 261 | 268 | 30,600 | 268 |
| 2009-06-18 | 285 | 285 | 259 | 262 | 134,100 | 262 |
| 2009-06-17 | 280 | 294 | 277 | 283 | 175,800 | 283 |
| 2009-06-16 | 305 | 306 | 287 | 290 | 71,300 | 290 |
| 2009-06-15 | 311 | 316 | 305 | 310 | 81,200 | 310 |
| 2009-06-12 | 314 | 320 | 309 | 311 | 133,900 | 311 |
| 2009-06-11 | 315 | 319 | 308 | 313 | 134,000 | 313 |
| 2009-06-10 | 285 | 325 | 282 | 320 | 218,100 | 320 |
| 2009-06-09 | 269 | 283 | 266 | 280 | 113,600 | 280 |
| 2009-06-08 | 246 | 270 | 246 | 264 | 93,800 | 264 |
| 2009-06-05 | 241 | 248 | 238 | 241 | 77,000 | 241 |
| 2009-06-04 | 223 | 240 | 223 | 231 | 49,000 | 231 |
| 2009-06-03 | 219 | 232 | 219 | 232 | 41,600 | 232 |
| 2009-06-02 | 231 | 237 | 228 | 229 | 23,300 | 229 |
| 2009-06-01 | 220 | 230 | 220 | 228 | 56,500 | 228 |
| 2009-05-29 | 224 | 224 | 218 | 222 | 19,700 | 222 |
| 2009-05-28 | 226 | 226 | 220 | 220 | 20,200 | 220 |
| 2009-05-27 | 224 | 230 | 221 | 225 | 53,400 | 225 |
| 2009-05-26 | 221 | 222 | 211 | 220 | 44,600 | 220 |
| 2009-05-25 | 221 | 221 | 215 | 221 | 38,800 | 221 |
| 2009-05-22 | 218 | 221 | 216 | 221 | 13,200 | 221 |
| 2009-05-21 | 217 | 218 | 214 | 217 | 29,300 | 217 |
| 2009-05-20 | 219 | 224 | 217 | 219 | 34,700 | 219 |
| 2009-05-19 | 222 | 225 | 221 | 221 | 5,000 | 221 |
| 2009-05-18 | 223 | 223 | 216 | 218 | 13,800 | 218 |
| 2009-05-15 | 218 | 226 | 218 | 226 | 8,300 | 226 |
| 2009-05-14 | 224 | 224 | 215 | 216 | 17,200 | 216 |
| 2009-05-13 | 226 | 230 | 225 | 226 | 30,500 | 226 |
| 2009-05-12 | 233 | 234 | 225 | 225 | 35,500 | 225 |
| 2009-05-11 | 225 | 228 | 222 | 225 | 41,700 | 225 |
| 2009-05-08 | 218 | 224 | 211 | 215 | 40,300 | 215 |
| 2009-05-07 | 214 | 220 | 213 | 214 | 21,500 | 214 |
| 2009-05-01 | 218 | 218 | 205 | 206 | 18,200 | 206 |
| 2009-04-30 | 213 | 218 | 213 | 218 | 16,000 | 218 |
| 2009-04-28 | 230 | 230 | 218 | 218 | 25,300 | 218 |
| 2009-04-27 | 230 | 235 | 225 | 230 | 15,400 | 230 |
| 2009-04-24 | 225 | 236 | 223 | 234 | 38,000 | 234 |
| 2009-04-23 | 219 | 222 | 219 | 222 | 38,300 | 222 |
| 2009-04-22 | 218 | 222 | 218 | 219 | 25,700 | 219 |
| 2009-04-21 | 215 | 217 | 213 | 215 | 56,600 | 215 |
| 2009-04-20 | 214 | 220 | 214 | 219 | 28,600 | 219 |
| 2009-04-17 | 208 | 218 | 208 | 216 | 44,100 | 216 |
| 2009-04-16 | 200 | 212 | 198 | 209 | 59,900 | 209 |
| 2009-04-15 | 188 | 196 | 188 | 195 | 31,100 | 195 |
| 2009-04-14 | 189 | 194 | 186 | 191 | 52,100 | 191 |
| 2009-04-13 | 179 | 186 | 179 | 185 | 62,800 | 185 |
| 2009-04-10 | 186 | 186 | 179 | 179 | 87,600 | 179 |
| 2009-04-09 | 177 | 180 | 177 | 179 | 56,800 | 179 |
| 2009-04-08 | 180 | 185 | 177 | 177 | 30,500 | 177 |
| 2009-04-07 | 185 | 185 | 182 | 182 | 56,600 | 182 |
| 2009-04-06 | 182 | 190 | 182 | 183 | 66,600 | 183 |
| 2009-04-03 | 173 | 186 | 173 | 182 | 77,800 | 182 |
| 2009-04-02 | 161 | 173 | 159 | 168 | 66,900 | 168 |
| 2009-04-01 | 158 | 163 | 158 | 161 | 10,500 | 161 |
| 2009-03-31 | 157 | 158 | 155 | 157 | 6,200 | 157 |
| 2009-03-30 | 166 | 166 | 151 | 158 | 21,500 | 158 |
| 2009-03-27 | 166 | 173 | 164 | 167 | 42,400 | 167 |
| 2009-03-26 | 160 | 170 | 149 | 163 | 32,400 | 163 |
| 2009-03-25 | 167 | 167 | 150 | 160 | 37,800 | 160 |
| 2009-03-24 | 145 | 169 | 145 | 159 | 181,400 | 159 |
| 2009-03-23 | 140 | 142 | 139 | 140 | 68,800 | 140 |
| 2009-03-19 | 137 | 142 | 134 | 142 | 20,100 | 142 |
| 2009-03-18 | 140 | 147 | 137 | 137 | 54,100 | 137 |
| 2009-03-17 | 138 | 139 | 132 | 137 | 26,800 | 137 |
| 2009-03-16 | 128 | 138 | 127 | 138 | 15,400 | 138 |
| 2009-03-13 | 121 | 127 | 121 | 125 | 33,400 | 125 |
| 2009-03-12 | 123 | 123 | 119 | 120 | 26,300 | 120 |
| 2009-03-11 | 124 | 124 | 124 | 124 | 16,600 | 124 |
| 2009-03-10 | 121 | 122 | 120 | 122 | 41,900 | 122 |
| 2009-03-09 | 122 | 122 | 120 | 121 | 22,300 | 121 |
| 2009-03-06 | 124 | 124 | 121 | 124 | 19,200 | 124 |
| 2009-03-05 | 126 | 126 | 123 | 126 | 63,300 | 126 |
| 2009-03-04 | 121 | 126 | 121 | 126 | 12,500 | 126 |
| 2009-03-03 | 120 | 121 | 119 | 120 | 20,700 | 120 |
| 2009-03-02 | 123 | 129 | 120 | 120 | 31,900 | 120 |
| 2009-02-27 | 126 | 127 | 121 | 121 | 18,800 | 121 |
| 2009-02-26 | 126 | 127 | 125 | 127 | 5,000 | 127 |
| 2009-02-25 | 142 | 142 | 127 | 127 | 24,700 | 127 |
| 2009-02-24 | 124 | 129 | 124 | 129 | 13,900 | 129 |
| 2009-02-23 | 125 | 125 | 119 | 125 | 18,000 | 125 |
| 2009-02-20 | 125 | 128 | 120 | 123 | 33,000 | 123 |
| 2009-02-19 | 127 | 127 | 124 | 124 | 14,900 | 124 |
| 2009-02-18 | 122 | 129 | 122 | 127 | 15,000 | 127 |
| 2009-02-17 | 132 | 132 | 128 | 129 | 19,400 | 129 |
| 2009-02-16 | 133 | 134 | 129 | 129 | 19,400 | 129 |
| 2009-02-13 | 139 | 139 | 131 | 135 | 28,300 | 135 |
| 2009-02-12 | 134 | 142 | 131 | 134 | 13,700 | 134 |
| 2009-02-10 | 142 | 147 | 136 | 138 | 48,800 | 138 |
| 2009-02-09 | 150 | 150 | 142 | 142 | 17,000 | 142 |
| 2009-02-06 | 145 | 153 | 142 | 147 | 10,500 | 147 |
| 2009-02-05 | 146 | 149 | 145 | 145 | 18,900 | 145 |
| 2009-02-04 | 148 | 148 | 145 | 146 | 2,800 | 146 |
| 2009-02-03 | 148 | 151 | 145 | 149 | 11,800 | 149 |
| 2009-02-02 | 150 | 150 | 145 | 146 | 21,900 | 146 |
| 2009-01-30 | 153 | 153 | 148 | 151 | 1,600 | 151 |
| 2009-01-29 | 151 | 156 | 151 | 153 | 5,100 | 153 |
| 2009-01-28 | 158 | 158 | 150 | 152 | 4,500 | 152 |
| 2009-01-27 | 151 | 157 | 151 | 157 | 10,500 | 157 |
| 2009-01-26 | 147 | 154 | 146 | 150 | 14,800 | 150 |
| 2009-01-23 | 156 | 156 | 147 | 149 | 23,600 | 149 |
| 2009-01-22 | 153 | 155 | 147 | 155 | 27,800 | 155 |
| 2009-01-21 | 154 | 161 | 150 | 150 | 23,700 | 150 |
| 2009-01-20 | 174 | 174 | 157 | 162 | 31,300 | 162 |
| 2009-01-19 | 165 | 170 | 165 | 170 | 5,600 | 170 |
| 2009-01-16 | 165 | 170 | 165 | 170 | 8,100 | 170 |
| 2009-01-15 | 166 | 168 | 164 | 165 | 14,200 | 165 |
| 2009-01-14 | 168 | 174 | 167 | 174 | 16,500 | 174 |
| 2009-01-13 | 179 | 179 | 168 | 174 | 29,500 | 174 |
| 2009-01-09 | 188 | 190 | 179 | 181 | 137,900 | 181 |
| 2009-01-08 | 185 | 193 | 179 | 188 | 109,500 | 188 |
| 2009-01-07 | 182 | 189 | 178 | 188 | 109,900 | 188 |
| 2009-01-06 | 162 | 188 | 161 | 182 | 201,800 | 182 |
| 2009-01-05 | 156 | 164 | 155 | 161 | 46,400 | 161 |
分割・併合履歴 ： なし
