8708 アイザワ証券グループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	157	157	155	156	11,100	156
2010-12-29	153	161	153	157	32,000	157
2010-12-28	155	155	153	154	10,000	154
2010-12-27	156	157	154	155	21,600	155
2010-12-24	158	158	155	156	29,300	156
2010-12-22	157	158	155	158	52,200	158
2010-12-21	156	159	156	157	19,500	157
2010-12-20	155	159	155	157	36,700	157
2010-12-17	158	161	157	157	24,800	157
2010-12-16	159	160	158	159	57,500	159
2010-12-15	165	165	161	161	112,800	161
2010-12-14	160	162	158	162	73,200	162
2010-12-13	153	158	150	158	48,300	158
2010-12-10	158	158	152	153	80,400	153
2010-12-09	152	154	150	154	16,800	154
2010-12-08	152	153	151	151	15,300	151
2010-12-07	150	152	149	150	34,500	150
2010-12-06	148	151	147	149	17,300	149
2010-12-03	154	155	146	147	21,300	147
2010-12-02	146	158	146	155	64,000	155
2010-12-01	147	147	143	144	11,800	144
2010-11-30	144	144	143	143	1,800	143
2010-11-29	143	145	142	144	13,200	144
2010-11-26	149	150	143	144	79,200	144
2010-11-25	152	152	146	147	37,700	147
2010-11-24	146	148	145	148	18,900	148
2010-11-22	148	149	143	149	39,700	149
2010-11-19	145	147	140	140	106,300	140
2010-11-18	133	142	133	141	53,000	141
2010-11-17	134	135	131	133	11,400	133
2010-11-16	134	135	132	133	12,000	133
2010-11-15	135	135	134	134	7,700	134
2010-11-12	135	140	130	138	26,700	138
2010-11-11	132	135	132	135	14,300	135
2010-11-10	133	134	130	132	26,900	132
2010-11-09	135	136	132	135	30,300	135
2010-11-08	137	137	134	135	18,200	135
2010-11-05	131	135	131	132	21,300	132
2010-11-04	128	131	127	130	19,400	130
2010-11-02	128	131	128	128	7,100	128
2010-11-01	127	132	127	132	45,700	132
2010-10-29	135	136	133	133	74,800	133
2010-10-28	136	138	136	137	10,500	137
2010-10-27	140	141	137	140	18,400	140
2010-10-26	141	142	140	140	24,300	140
2010-10-25	142	142	141	141	25,100	141
2010-10-22	137	144	137	140	29,900	140
2010-10-21	137	139	137	138	8,600	138
2010-10-20	135	139	135	137	15,100	137
2010-10-19	137	140	136	137	24,200	137
2010-10-18	139	140	137	138	33,200	138
2010-10-15	142	143	142	143	21,100	143
2010-10-14	143	147	143	145	19,300	145
2010-10-13	146	147	143	144	13,500	144
2010-10-12	149	152	146	146	117,400	146
2010-10-08	147	149	142	146	43,600	146
2010-10-07	149	151	143	147	48,700	147
2010-10-06	152	152	148	151	19,200	151
2010-10-05	149	154	149	152	400	152
2010-10-04	153	155	147	149	15,100	149
2010-10-01	156	158	154	154	9,200	154
2010-09-30	161	162	156	156	34,300	156
2010-09-29	163	163	161	162	13,000	162
2010-09-28	161	165	161	163	9,800	163
2010-09-27	167	167	162	164	7,600	164
2010-09-24	173	173	163	165	22,200	165
2010-09-22	163	184	163	168	30,300	168
2010-09-21	164	164	162	163	11,200	163
2010-09-17	160	162	160	162	9,800	162
2010-09-16	164	165	160	160	2,300	160
2010-09-15	162	162	160	162	6,200	162
2010-09-14	162	162	161	162	800	162
2010-09-13	161	163	159	159	5,100	159
2010-09-10	160	162	160	162	5,700	162
2010-09-09	160	160	159	159	8,600	159
2010-09-08	162	163	162	162	23,400	162
2010-09-07	162	163	162	162	28,800	162
2010-09-06	160	162	160	162	16,600	162
2010-09-03	160	161	160	161	8,100	161
2010-09-02	161	162	160	161	13,200	161
2010-09-01	162	162	160	160	2,500	160
2010-08-31	160	167	160	163	17,600	163
2010-08-30	167	167	163	163	5,900	163
2010-08-27	165	165	165	165	400	165
2010-08-26	167	167	165	165	800	165
2010-08-25	167	167	164	167	24,500	167
2010-08-24	164	166	164	166	11,000	166
2010-08-23	163	165	162	165	21,600	165
2010-08-20	162	165	162	165	7,000	165
2010-08-19	160	160	160	160	3,300	160
2010-08-18	160	164	160	164	4,500	164
2010-08-17	161	162	159	159	3,200	159
2010-08-16	162	166	162	165	26,700	165
2010-08-13	158	165	158	162	17,200	162
2010-08-12	154	156	152	156	9,400	156
2010-08-11	153	155	151	155	8,600	155
2010-08-10	154	155	152	154	10,300	154
2010-08-09	154	156	152	156	41,300	156
2010-08-06	154	158	154	156	23,200	156
2010-08-05	160	160	156	156	7,700	156
2010-08-04	162	163	157	158	20,500	158
2010-08-03	161	163	160	162	16,900	162
2010-08-02	162	163	160	161	10,400	161
2010-07-30	163	166	163	163	9,600	163
2010-07-29	164	170	163	168	23,200	168
2010-07-28	169	169	164	166	74,400	166
2010-07-27	166	170	166	170	2,500	170
2010-07-26	168	170	164	165	27,400	165
2010-07-23	171	171	167	171	38,700	171
2010-07-22	168	172	166	170	12,000	170
2010-07-21	167	168	162	165	9,700	165
2010-07-20	171	172	170	170	8,300	170
2010-07-16	174	174	171	172	3,800	172
2010-07-15	173	178	170	178	19,000	178
2010-07-14	174	176	174	174	4,200	174
2010-07-13	175	176	174	174	12,700	174
2010-07-12	178	179	176	176	5,700	176
2010-07-09	175	175	175	175	1,600	175
2010-07-08	172	176	172	175	3,200	175
2010-07-07	174	174	171	174	7,900	174
2010-07-06	170	177	170	176	4,500	176
2010-07-05	166	173	166	170	1,800	170
2010-07-02	167	169	166	168	10,800	168
2010-07-01	167	169	166	167	23,700	167
2010-06-30	174	174	172	172	14,900	172
2010-06-29	177	177	175	175	5,800	175
2010-06-28	176	178	175	175	8,400	175
2010-06-25	181	181	176	177	21,200	177
2010-06-24	178	179	176	178	35,800	178
2010-06-23	182	182	178	178	28,700	178
2010-06-22	183	183	180	181	37,600	181
2010-06-21	183	186	182	183	60,700	183
2010-06-18	186	186	181	183	10,800	183
2010-06-17	185	187	184	184	16,800	184
2010-06-16	192	192	188	189	3,800	189
2010-06-15	187	189	187	188	8,200	188
2010-06-14	191	192	188	192	8,900	192
2010-06-11	190	193	189	192	13,900	192
2010-06-10	198	198	185	189	36,800	189
2010-06-09	185	185	184	184	6,200	184
2010-06-08	185	186	184	185	21,400	185
2010-06-07	185	189	183	183	11,100	183
2010-06-04	187	191	187	191	13,000	191
2010-06-03	185	190	185	187	1,300	187
2010-06-02	185	186	183	185	13,600	185
2010-06-01	183	188	183	185	7,300	185
2010-05-31	182	188	182	184	17,500	184
2010-05-28	181	186	181	183	35,300	183
2010-05-27	179	184	177	180	8,800	180
2010-05-26	181	184	177	181	20,200	181
2010-05-25	199	199	178	182	35,100	182
2010-05-24	189	189	187	189	69,600	189
2010-05-21	185	186	179	185	27,800	185
2010-05-20	185	192	184	186	26,200	186
2010-05-19	186	198	186	195	13,800	195
2010-05-18	191	194	188	190	16,800	190
2010-05-17	196	196	191	191	10,200	191
2010-05-14	200	200	194	196	12,800	196
2010-05-13	198	205	198	202	24,000	202
2010-05-12	202	202	196	196	16,600	196
2010-05-11	209	210	202	203	16,600	203
2010-05-10	201	205	199	201	27,000	201
2010-05-07	205	210	185	209	43,700	209
2010-05-06	210	215	208	208	59,300	208
2010-04-30	233	234	227	227	27,300	227
2010-04-28	231	236	230	235	31,100	235
2010-04-27	234	240	234	240	18,300	240
2010-04-26	230	240	227	240	28,100	240
2010-04-23	234	234	227	229	20,700	229
2010-04-22	231	235	224	230	26,700	230
2010-04-21	230	233	229	233	22,600	233
2010-04-20	221	224	218	222	14,100	222
2010-04-19	221	227	221	222	21,100	222
2010-04-16	234	234	225	230	29,500	230
2010-04-15	233	236	232	234	22,700	234
2010-04-14	234	239	232	234	10,300	234
2010-04-13	243	243	232	235	25,800	235
2010-04-12	235	243	235	243	35,200	243
2010-04-09	237	237	233	235	11,800	235
2010-04-08	236	238	230	238	21,500	238
2010-04-07	240	243	233	236	53,100	236
2010-04-06	239	244	233	240	73,900	240
2010-04-05	220	239	220	239	127,200	239
2010-04-02	214	219	214	219	40,700	219
2010-04-01	214	216	209	215	12,400	215
2010-03-31	211	217	211	211	17,300	211
2010-03-30	211	214	210	211	10,400	211
2010-03-29	207	213	206	210	13,100	210
2010-03-26	211	218	211	214	29,800	214
2010-03-25	217	217	210	213	19,900	213
2010-03-24	216	216	210	212	7,900	212
2010-03-23	214	215	210	212	21,100	212
2010-03-19	211	214	206	214	9,400	214
2010-03-18	217	217	210	211	14,600	211
2010-03-17	217	218	212	218	18,200	218
2010-03-16	214	219	212	218	13,000	218
2010-03-15	212	214	210	212	5,800	212
2010-03-12	211	215	210	213	7,600	213
2010-03-11	220	220	215	215	11,800	215
2010-03-10	218	220	217	220	68,500	220
2010-03-09	214	220	213	220	36,000	220
2010-03-08	211	215	210	213	28,100	213
2010-03-05	213	213	210	210	29,800	210
2010-03-04	212	215	210	215	23,500	215
2010-03-03	210	218	210	213	70,400	213
2010-03-02	210	216	209	210	39,500	210
2010-03-01	206	212	206	209	58,000	209
2010-02-26	200	206	199	206	27,300	206
2010-02-25	202	205	201	201	47,300	201
2010-02-24	193	198	193	198	80,900	198
2010-02-23	190	195	187	192	31,800	192
2010-02-22	187	188	183	188	8,200	188
2010-02-19	183	187	183	183	7,400	183
2010-02-18	187	188	182	182	13,500	182
2010-02-17	186	186	184	184	4,300	184
2010-02-16	185	186	185	186	2,200	186
2010-02-15	181	185	180	185	5,900	185
2010-02-12	182	184	180	181	6,900	181
2010-02-10	188	188	181	185	7,700	185
2010-02-09	182	183	177	183	10,500	183
2010-02-08	182	186	181	186	3,000	186
2010-02-05	180	186	180	186	36,600	186
2010-02-04	184	185	183	185	16,000	185
2010-02-03	182	184	182	184	10,600	184
2010-02-02	177	185	177	180	19,400	180
2010-02-01	180	180	176	180	26,800	180
2010-01-29	181	184	176	176	85,500	176
2010-01-28	184	192	184	191	44,300	191
2010-01-27	190	190	182	184	39,000	184
2010-01-26	192	198	190	190	33,400	190
2010-01-25	198	198	190	196	49,500	196
2010-01-22	198	198	191	198	40,400	198
2010-01-21	200	204	200	204	8,900	204
2010-01-20	204	204	200	200	7,200	200
2010-01-19	205	205	202	202	11,600	202
2010-01-18	207	210	202	206	11,700	206
2010-01-15	204	206	201	205	25,800	205
2010-01-14	205	207	203	207	15,200	207
2010-01-13	211	211	201	201	22,600	201
2010-01-12	203	212	203	212	29,500	212
2010-01-08	200	207	199	205	31,700	205
2010-01-07	191	205	190	198	29,900	198
2010-01-06	184	191	182	188	26,300	188
2010-01-05	186	186	183	183	13,800	183
2010-01-04	183	184	183	183	11,600	183

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