8708 アイザワ証券グループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	136	139	135	138	21,900	138
2011-12-29	137	137	134	135	19,600	135
2011-12-28	135	137	134	137	27,700	137
2011-12-27	136	138	135	135	72,300	135
2011-12-26	137	140	135	139	155,700	139
2011-12-22	143	143	136	137	81,300	137
2011-12-21	142	145	141	143	90,100	143
2011-12-20	142	147	142	147	96,700	147
2011-12-19	148	148	143	146	32,100	146
2011-12-16	148	150	146	148	30,800	148
2011-12-15	152	152	148	148	24,800	148
2011-12-14	152	153	150	153	103,700	153
2011-12-13	153	154	152	153	15,300	153
2011-12-12	157	157	152	155	21,400	155
2011-12-09	158	158	153	157	32,100	157
2011-12-08	157	157	151	157	34,300	157
2011-12-07	157	157	153	156	19,700	156
2011-12-06	158	158	155	155	19,900	155
2011-12-05	158	160	155	157	30,600	157
2011-12-02	158	158	155	158	2,700	158
2011-12-01	155	159	151	158	62,700	158
2011-11-30	150	155	150	153	24,200	153
2011-11-29	149	150	148	150	9,600	150
2011-11-28	150	153	147	150	41,300	150
2011-11-25	157	157	150	151	67,800	151
2011-11-24	160	162	154	157	60,000	157
2011-11-22	156	165	155	164	76,200	164
2011-11-21	157	159	153	158	15,300	158
2011-11-18	152	157	150	154	6,100	154
2011-11-17	153	155	150	155	28,200	155
2011-11-16	157	157	151	157	38,000	157
2011-11-15	158	160	158	158	12,400	158
2011-11-14	155	157	155	157	13,900	157
2011-11-11	157	159	154	157	26,900	157
2011-11-10	157	157	153	157	29,000	157
2011-11-09	151	161	151	157	66,200	157
2011-11-08	153	153	150	150	17,100	150
2011-11-07	151	154	149	154	95,700	154
2011-11-04	146	146	145	146	1,900	146
2011-11-02	146	146	145	146	4,300	146
2011-11-01	147	148	146	147	9,800	147
2011-10-31	149	149	146	147	38,800	147
2011-10-28	152	153	149	149	50,300	149
2011-10-27	150	152	150	151	25,700	151
2011-10-26	149	151	149	149	30,700	149
2011-10-25	150	152	149	149	24,100	149
2011-10-24	149	149	146	149	25,300	149
2011-10-21	145	148	145	148	16,200	148
2011-10-20	146	147	145	145	4,900	145
2011-10-19	147	148	146	146	9,100	146
2011-10-18	146	149	146	149	37,000	149
2011-10-17	149	150	148	148	54,100	148
2011-10-14	149	149	146	149	25,900	149
2011-10-13	148	150	144	149	62,200	149
2011-10-12	152	152	150	151	22,400	151
2011-10-11	151	153	150	152	4,000	152
2011-10-07	148	151	146	148	12,500	148
2011-10-06	151	153	149	152	6,100	152
2011-10-05	152	153	151	152	16,800	152
2011-10-04	152	152	151	152	3,800	152
2011-10-03	154	154	153	154	5,300	154
2011-09-30	155	156	153	154	11,300	154
2011-09-29	151	154	151	154	10,600	154
2011-09-28	153	163	152	157	9,700	157
2011-09-27	156	156	153	153	7,300	153
2011-09-26	156	156	152	152	35,300	152
2011-09-22	160	160	155	156	30,000	156
2011-09-21	159	159	157	157	14,700	157
2011-09-20	160	160	159	160	8,300	160
2011-09-16	158	158	157	158	25,600	158
2011-09-15	157	158	156	156	22,000	156
2011-09-14	158	158	157	157	11,000	157
2011-09-13	158	159	158	158	11,000	158
2011-09-12	154	160	153	158	21,500	158
2011-09-09	158	160	158	158	15,200	158
2011-09-08	160	160	158	159	17,800	159
2011-09-07	156	160	156	159	40,200	159
2011-09-06	161	161	156	158	26,700	158
2011-09-05	161	161	160	161	16,300	161
2011-09-02	161	163	161	163	26,900	163
2011-09-01	163	163	162	162	16,100	162
2011-08-31	163	163	161	163	40,500	163
2011-08-30	162	164	159	163	7,900	163
2011-08-29	159	161	158	161	23,100	161
2011-08-26	160	160	156	158	15,400	158
2011-08-25	159	161	158	159	24,100	159
2011-08-24	158	161	158	158	26,300	158
2011-08-23	156	159	156	157	9,500	157
2011-08-22	158	160	156	156	44,300	156
2011-08-19	163	165	161	161	22,600	161
2011-08-18	169	169	165	165	8,400	165
2011-08-17	171	171	170	171	700	171
2011-08-16	168	172	167	172	12,300	172
2011-08-15	170	171	165	169	33,200	169
2011-08-12	156	160	156	160	12,700	160
2011-08-11	155	157	152	157	8,600	157
2011-08-10	157	159	156	156	13,900	156
2011-08-09	150	155	148	155	20,500	155
2011-08-08	158	159	154	155	18,300	155
2011-08-05	160	161	157	160	36,600	160
2011-08-04	168	168	165	166	11,300	166
2011-08-03	169	170	167	167	11,200	167
2011-08-02	172	172	170	170	5,800	170
2011-08-01	171	173	169	172	21,400	172
2011-07-29	175	176	172	172	9,800	172
2011-07-28	176	177	174	174	11,900	174
2011-07-27	179	179	177	178	11,100	178
2011-07-26	178	179	178	179	6,700	179
2011-07-25	181	182	175	180	34,300	180
2011-07-22	179	180	178	180	15,000	180
2011-07-21	180	180	176	178	13,200	178
2011-07-20	179	179	177	179	8,500	179
2011-07-19	180	181	177	178	10,800	178
2011-07-15	182	182	178	181	4,700	181
2011-07-14	181	182	179	182	5,200	182
2011-07-13	177	182	177	182	7,700	182
2011-07-12	177	181	176	180	27,800	180
2011-07-11	178	181	178	181	5,500	181
2011-07-08	183	183	180	180	14,400	180
2011-07-07	186	186	180	180	28,000	180
2011-07-06	178	187	177	187	50,900	187
2011-07-05	179	180	177	179	6,500	179
2011-07-04	177	182	177	180	18,700	180
2011-07-01	176	178	175	177	18,100	177
2011-06-30	174	175	171	175	21,800	175
2011-06-29	171	174	168	173	34,200	173
2011-06-28	168	172	168	172	23,500	172
2011-06-27	170	172	166	166	29,000	166
2011-06-24	164	178	160	168	73,300	168
2011-06-23	160	161	158	159	23,500	159
2011-06-22	159	162	158	159	12,300	159
2011-06-21	159	162	157	157	4,500	157
2011-06-20	161	162	156	160	11,100	160
2011-06-17	161	161	157	161	3,100	161
2011-06-16	160	162	160	161	34,000	161
2011-06-15	155	161	155	161	13,700	161
2011-06-14	157	157	154	155	10,700	155
2011-06-13	154	155	153	155	14,300	155
2011-06-10	155	155	150	151	26,100	151
2011-06-09	151	152	149	152	24,000	152
2011-06-08	151	152	150	151	23,200	151
2011-06-07	152	155	150	151	31,100	151
2011-06-06	154	159	149	152	30,800	152
2011-06-03	151	155	150	152	21,500	152
2011-06-02	153	153	149	150	13,500	150
2011-06-01	153	154	152	153	12,600	153
2011-05-31	151	154	151	152	21,600	152
2011-05-30	154	157	150	151	41,200	151
2011-05-27	153	154	153	154	14,200	154
2011-05-26	154	156	153	153	9,300	153
2011-05-25	155	155	154	155	15,200	155
2011-05-24	155	157	152	157	26,000	157
2011-05-23	157	158	154	155	16,400	155
2011-05-20	159	160	159	159	7,600	159
2011-05-19	160	163	159	159	8,100	159
2011-05-18	158	160	158	159	13,800	159
2011-05-17	160	160	157	158	7,800	158
2011-05-16	160	165	158	158	22,400	158
2011-05-13	167	167	165	165	8,100	165
2011-05-12	167	168	166	166	8,000	166
2011-05-11	169	170	166	166	12,600	166
2011-05-10	169	169	168	168	3,400	168
2011-05-09	165	168	165	168	14,400	168
2011-05-06	168	170	166	168	5,500	168
2011-05-02	166	170	166	169	9,300	169
2011-04-28	166	171	166	171	4,700	171
2011-04-27	165	170	164	170	11,000	170
2011-04-26	169	169	163	166	3,700	166
2011-04-25	173	173	167	167	12,600	167
2011-04-22	161	165	160	165	3,600	165
2011-04-21	161	162	158	161	1,600	161
2011-04-20	156	161	156	160	14,000	160
2011-04-19	156	156	154	156	11,300	156
2011-04-18	158	160	155	157	3,400	157
2011-04-15	157	159	157	157	5,700	157
2011-04-14	156	158	156	157	1,600	157
2011-04-13	156	159	156	159	1,900	159
2011-04-12	160	160	154	156	10,900	156
2011-04-11	162	162	157	160	4,800	160
2011-04-08	163	163	160	160	6,500	160
2011-04-07	157	167	157	163	11,800	163
2011-04-06	153	158	151	157	17,900	157
2011-04-05	162	164	156	157	12,500	157
2011-04-04	166	166	160	162	15,500	162
2011-04-01	170	173	164	164	13,200	164
2011-03-31	169	169	166	168	4,200	168
2011-03-30	168	170	163	168	14,600	168
2011-03-29	164	168	164	165	18,200	165
2011-03-28	172	172	169	169	17,600	169
2011-03-25	179	179	172	175	30,600	175
2011-03-24	174	179	174	178	13,300	178
2011-03-23	175	179	170	175	18,700	175
2011-03-22	173	179	171	178	34,300	178
2011-03-18	155	169	155	168	72,100	168
2011-03-17	147	159	135	153	84,200	153
2011-03-16	150	175	139	152	117,300	152
2011-03-15	180	180	130	132	196,900	132
2011-03-14	197	197	169	180	245,300	180
2011-03-11	193	222	191	211	470,000	211
2011-03-10	183	220	183	205	479,800	205
2011-03-09	180	182	179	179	8,500	179
2011-03-08	180	181	178	181	56,000	181
2011-03-07	180	180	179	179	13,800	179
2011-03-04	183	185	182	184	17,300	184
2011-03-03	179	180	178	180	6,400	180
2011-03-02	180	181	176	177	20,900	177
2011-03-01	180	184	179	184	12,700	184
2011-02-28	174	179	173	179	19,900	179
2011-02-25	173	173	168	172	26,000	172
2011-02-24	173	178	171	176	53,300	176
2011-02-23	165	189	165	182	172,400	182
2011-02-22	166	168	165	166	50,300	166
2011-02-21	167	168	166	166	35,700	166
2011-02-18	168	172	167	168	53,300	168
2011-02-17	173	173	168	168	40,000	168
2011-02-16	167	173	166	172	53,200	172
2011-02-15	168	169	166	166	31,300	166
2011-02-14	166	168	165	168	68,900	168
2011-02-10	165	166	164	165	15,000	165
2011-02-09	166	167	163	166	33,000	166
2011-02-08	165	167	164	166	29,700	166
2011-02-07	163	165	163	163	16,000	163
2011-02-04	161	161	159	160	11,400	160
2011-02-03	161	162	159	159	10,100	159
2011-02-02	159	162	157	161	8,900	161
2011-02-01	159	160	155	156	6,900	156
2011-01-31	158	159	152	159	26,200	159
2011-01-28	163	163	161	161	12,500	161
2011-01-27	161	163	161	163	3,800	163
2011-01-26	164	164	162	162	3,000	162
2011-01-25	164	164	160	162	27,300	162
2011-01-24	161	163	160	163	38,800	163
2011-01-21	167	167	162	162	21,000	162
2011-01-20	168	170	166	166	12,300	166
2011-01-19	169	170	168	169	12,000	169
2011-01-18	171	173	169	169	21,100	169
2011-01-17	172	173	167	169	17,800	169
2011-01-14	173	174	170	170	9,200	170
2011-01-13	174	180	172	173	32,300	173
2011-01-12	164	186	163	174	110,500	174
2011-01-11	165	165	161	164	44,700	164
2011-01-07	166	166	161	164	29,300	164
2011-01-06	161	165	161	164	31,700	164
2011-01-05	161	161	159	159	8,100	159
2011-01-04	157	160	156	159	11,000	159

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31