8708 アイザワ証券グループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 693 | 701 | 690 | 693 | 109,300 | 693 |
| 2015-12-29 | 682 | 691 | 674 | 689 | 71,500 | 689 |
| 2015-12-28 | 666 | 683 | 666 | 682 | 84,200 | 682 |
| 2015-12-25 | 660 | 667 | 653 | 663 | 141,100 | 663 |
| 2015-12-24 | 682 | 688 | 660 | 662 | 299,800 | 662 |
| 2015-12-22 | 694 | 694 | 679 | 680 | 108,800 | 680 |
| 2015-12-21 | 688 | 695 | 683 | 690 | 190,400 | 690 |
| 2015-12-18 | 707 | 720 | 698 | 698 | 192,600 | 698 |
| 2015-12-17 | 720 | 723 | 712 | 713 | 165,300 | 713 |
| 2015-12-16 | 705 | 722 | 705 | 714 | 118,600 | 714 |
| 2015-12-15 | 714 | 715 | 697 | 698 | 139,800 | 698 |
| 2015-12-14 | 720 | 720 | 708 | 715 | 92,400 | 715 |
| 2015-12-11 | 715 | 728 | 714 | 724 | 133,700 | 724 |
| 2015-12-10 | 737 | 737 | 718 | 719 | 129,500 | 719 |
| 2015-12-09 | 740 | 745 | 734 | 741 | 155,700 | 741 |
| 2015-12-08 | 750 | 754 | 741 | 745 | 99,300 | 745 |
| 2015-12-07 | 748 | 758 | 747 | 750 | 109,600 | 750 |
| 2015-12-04 | 746 | 750 | 740 | 742 | 154,800 | 742 |
| 2015-12-03 | 750 | 757 | 750 | 754 | 51,700 | 754 |
| 2015-12-02 | 749 | 758 | 749 | 752 | 70,900 | 752 |
| 2015-12-01 | 750 | 755 | 749 | 753 | 96,600 | 753 |
| 2015-11-30 | 744 | 751 | 739 | 748 | 147,000 | 748 |
| 2015-11-27 | 752 | 752 | 742 | 744 | 83,700 | 744 |
| 2015-11-26 | 750 | 751 | 744 | 747 | 88,600 | 747 |
| 2015-11-25 | 751 | 753 | 741 | 748 | 104,300 | 748 |
| 2015-11-24 | 736 | 754 | 736 | 751 | 143,800 | 751 |
| 2015-11-20 | 740 | 745 | 730 | 735 | 80,400 | 735 |
| 2015-11-19 | 748 | 753 | 742 | 748 | 143,400 | 748 |
| 2015-11-18 | 746 | 752 | 735 | 738 | 169,400 | 738 |
| 2015-11-17 | 733 | 742 | 728 | 738 | 105,400 | 738 |
| 2015-11-16 | 721 | 728 | 720 | 723 | 136,600 | 723 |
| 2015-11-13 | 722 | 733 | 717 | 727 | 103,100 | 727 |
| 2015-11-12 | 743 | 743 | 728 | 730 | 145,200 | 730 |
| 2015-11-11 | 738 | 743 | 733 | 740 | 145,400 | 740 |
| 2015-11-10 | 729 | 740 | 726 | 736 | 137,100 | 736 |
| 2015-11-09 | 719 | 738 | 717 | 737 | 157,800 | 737 |
| 2015-11-06 | 723 | 723 | 710 | 713 | 66,000 | 713 |
| 2015-11-05 | 719 | 721 | 711 | 718 | 64,700 | 718 |
| 2015-11-04 | 724 | 730 | 708 | 711 | 109,700 | 711 |
| 2015-11-02 | 721 | 726 | 710 | 716 | 117,200 | 716 |
| 2015-10-30 | 715 | 739 | 711 | 730 | 270,100 | 730 |
| 2015-10-29 | 726 | 727 | 705 | 710 | 171,600 | 710 |
| 2015-10-28 | 721 | 727 | 720 | 724 | 44,500 | 724 |
| 2015-10-27 | 742 | 742 | 724 | 724 | 78,900 | 724 |
| 2015-10-26 | 753 | 753 | 742 | 742 | 39,000 | 742 |
| 2015-10-23 | 752 | 752 | 728 | 740 | 193,500 | 740 |
| 2015-10-22 | 727 | 733 | 720 | 722 | 71,700 | 722 |
| 2015-10-21 | 709 | 732 | 705 | 732 | 116,500 | 732 |
| 2015-10-20 | 720 | 723 | 708 | 713 | 95,100 | 713 |
| 2015-10-19 | 738 | 738 | 713 | 723 | 218,100 | 723 |
| 2015-10-16 | 759 | 762 | 748 | 751 | 80,200 | 751 |
| 2015-10-15 | 739 | 754 | 731 | 753 | 68,400 | 753 |
| 2015-10-14 | 752 | 752 | 733 | 734 | 75,600 | 734 |
| 2015-10-13 | 761 | 767 | 758 | 760 | 52,700 | 760 |
| 2015-10-09 | 758 | 764 | 751 | 764 | 69,300 | 764 |
| 2015-10-08 | 758 | 763 | 747 | 753 | 37,700 | 753 |
| 2015-10-07 | 753 | 760 | 745 | 758 | 94,400 | 758 |
| 2015-10-06 | 760 | 762 | 750 | 751 | 70,100 | 751 |
| 2015-10-05 | 757 | 760 | 746 | 749 | 83,600 | 749 |
| 2015-10-02 | 747 | 758 | 742 | 748 | 101,900 | 748 |
| 2015-10-01 | 736 | 777 | 726 | 762 | 217,600 | 762 |
| 2015-09-30 | 715 | 729 | 712 | 723 | 111,900 | 723 |
| 2015-09-29 | 718 | 723 | 695 | 700 | 123,200 | 700 |
| 2015-09-28 | 730 | 745 | 724 | 733 | 137,500 | 733 |
| 2015-09-25 | 744 | 775 | 743 | 760 | 197,300 | 760 |
| 2015-09-24 | 754 | 758 | 741 | 742 | 109,000 | 742 |
| 2015-09-18 | 764 | 774 | 757 | 769 | 103,900 | 769 |
| 2015-09-17 | 762 | 782 | 762 | 780 | 90,800 | 780 |
| 2015-09-16 | 761 | 763 | 750 | 757 | 92,500 | 757 |
| 2015-09-15 | 756 | 792 | 751 | 753 | 204,600 | 753 |
| 2015-09-14 | 764 | 764 | 746 | 753 | 89,200 | 753 |
| 2015-09-11 | 735 | 773 | 734 | 764 | 208,100 | 764 |
| 2015-09-10 | 731 | 753 | 728 | 742 | 151,800 | 742 |
| 2015-09-09 | 726 | 752 | 719 | 752 | 138,800 | 752 |
| 2015-09-08 | 702 | 708 | 688 | 690 | 89,100 | 690 |
| 2015-09-07 | 694 | 707 | 683 | 700 | 124,700 | 700 |
| 2015-09-04 | 739 | 739 | 705 | 708 | 194,400 | 708 |
| 2015-09-03 | 742 | 751 | 728 | 733 | 156,300 | 733 |
| 2015-09-02 | 727 | 751 | 723 | 728 | 153,100 | 728 |
| 2015-09-01 | 770 | 775 | 741 | 741 | 201,900 | 741 |
| 2015-08-31 | 775 | 782 | 765 | 773 | 62,800 | 773 |
| 2015-08-28 | 761 | 778 | 761 | 776 | 136,700 | 776 |
| 2015-08-27 | 751 | 762 | 745 | 746 | 169,800 | 746 |
| 2015-08-26 | 717 | 740 | 701 | 728 | 174,700 | 728 |
| 2015-08-25 | 700 | 741 | 672 | 692 | 379,400 | 692 |
| 2015-08-24 | 790 | 798 | 741 | 742 | 228,300 | 742 |
| 2015-08-21 | 828 | 832 | 810 | 810 | 174,900 | 810 |
| 2015-08-20 | 857 | 861 | 845 | 845 | 103,900 | 845 |
| 2015-08-19 | 881 | 884 | 857 | 858 | 115,100 | 858 |
| 2015-08-18 | 885 | 890 | 882 | 884 | 139,500 | 884 |
| 2015-08-17 | 879 | 886 | 875 | 885 | 114,700 | 885 |
| 2015-08-14 | 879 | 886 | 866 | 870 | 121,900 | 870 |
| 2015-08-13 | 875 | 883 | 872 | 883 | 107,400 | 883 |
| 2015-08-12 | 883 | 889 | 875 | 878 | 120,900 | 878 |
| 2015-08-11 | 880 | 891 | 880 | 888 | 222,300 | 888 |
| 2015-08-10 | 851 | 882 | 851 | 881 | 207,900 | 881 |
| 2015-08-07 | 849 | 860 | 844 | 856 | 116,100 | 856 |
| 2015-08-06 | 855 | 861 | 848 | 854 | 139,400 | 854 |
| 2015-08-05 | 841 | 855 | 831 | 849 | 150,300 | 849 |
| 2015-08-04 | 840 | 847 | 836 | 841 | 76,200 | 841 |
| 2015-08-03 | 845 | 852 | 823 | 846 | 142,200 | 846 |
| 2015-07-31 | 837 | 845 | 836 | 845 | 130,300 | 845 |
| 2015-07-30 | 850 | 856 | 839 | 843 | 195,300 | 843 |
| 2015-07-29 | 847 | 850 | 835 | 850 | 108,600 | 850 |
| 2015-07-28 | 833 | 847 | 820 | 845 | 127,800 | 845 |
| 2015-07-27 | 869 | 869 | 837 | 839 | 231,500 | 839 |
| 2015-07-24 | 875 | 889 | 869 | 875 | 270,400 | 875 |
| 2015-07-23 | 864 | 870 | 854 | 867 | 130,900 | 867 |
| 2015-07-22 | 874 | 877 | 857 | 862 | 137,500 | 862 |
| 2015-07-21 | 877 | 885 | 865 | 879 | 142,600 | 879 |
| 2015-07-17 | 877 | 880 | 866 | 873 | 173,800 | 873 |
| 2015-07-16 | 867 | 877 | 862 | 869 | 217,300 | 869 |
| 2015-07-15 | 851 | 872 | 843 | 868 | 228,500 | 868 |
| 2015-07-14 | 845 | 855 | 840 | 847 | 206,600 | 847 |
| 2015-07-13 | 812 | 834 | 810 | 833 | 156,900 | 833 |
| 2015-07-10 | 800 | 813 | 798 | 804 | 213,800 | 804 |
| 2015-07-09 | 771 | 799 | 756 | 797 | 257,800 | 797 |
| 2015-07-08 | 817 | 820 | 794 | 794 | 333,000 | 794 |
| 2015-07-07 | 825 | 837 | 821 | 825 | 170,400 | 825 |
| 2015-07-06 | 826 | 836 | 808 | 814 | 199,600 | 814 |
| 2015-07-03 | 837 | 840 | 832 | 838 | 143,800 | 838 |
| 2015-07-02 | 841 | 848 | 835 | 837 | 246,000 | 837 |
| 2015-07-01 | 806 | 841 | 805 | 837 | 258,100 | 837 |
| 2015-06-30 | 806 | 812 | 799 | 808 | 153,000 | 808 |
| 2015-06-29 | 800 | 820 | 798 | 803 | 256,800 | 803 |
| 2015-06-26 | 835 | 844 | 824 | 840 | 107,900 | 840 |
| 2015-06-25 | 844 | 844 | 832 | 838 | 83,200 | 838 |
| 2015-06-24 | 844 | 845 | 838 | 843 | 83,600 | 843 |
| 2015-06-23 | 832 | 844 | 832 | 842 | 153,600 | 842 |
| 2015-06-22 | 823 | 832 | 822 | 831 | 81,200 | 831 |
| 2015-06-19 | 822 | 833 | 821 | 823 | 174,700 | 823 |
| 2015-06-18 | 816 | 828 | 810 | 812 | 176,400 | 812 |
| 2015-06-17 | 818 | 824 | 813 | 818 | 73,100 | 818 |
| 2015-06-16 | 826 | 827 | 814 | 815 | 93,300 | 815 |
| 2015-06-15 | 832 | 832 | 820 | 827 | 113,100 | 827 |
| 2015-06-12 | 836 | 838 | 826 | 834 | 93,100 | 834 |
| 2015-06-11 | 828 | 835 | 825 | 835 | 86,600 | 835 |
| 2015-06-10 | 833 | 837 | 820 | 821 | 98,300 | 821 |
| 2015-06-09 | 845 | 845 | 827 | 828 | 150,500 | 828 |
| 2015-06-08 | 845 | 849 | 844 | 847 | 73,700 | 847 |
| 2015-06-05 | 843 | 847 | 837 | 841 | 101,300 | 841 |
| 2015-06-04 | 843 | 858 | 839 | 848 | 155,100 | 848 |
| 2015-06-03 | 834 | 846 | 834 | 842 | 49,900 | 842 |
| 2015-06-02 | 855 | 855 | 837 | 842 | 143,700 | 842 |
| 2015-06-01 | 846 | 855 | 840 | 855 | 113,500 | 855 |
| 2015-05-29 | 855 | 855 | 842 | 849 | 105,400 | 849 |
| 2015-05-28 | 853 | 861 | 852 | 855 | 196,400 | 855 |
| 2015-05-27 | 851 | 856 | 848 | 855 | 109,300 | 855 |
| 2015-05-26 | 859 | 866 | 846 | 851 | 157,300 | 851 |
| 2015-05-25 | 855 | 868 | 855 | 863 | 176,400 | 863 |
| 2015-05-22 | 842 | 854 | 841 | 853 | 107,200 | 853 |
| 2015-05-21 | 859 | 862 | 843 | 845 | 172,700 | 845 |
| 2015-05-20 | 855 | 863 | 853 | 857 | 190,000 | 857 |
| 2015-05-19 | 841 | 852 | 836 | 851 | 270,300 | 851 |
| 2015-05-18 | 833 | 841 | 830 | 837 | 133,900 | 837 |
| 2015-05-15 | 825 | 842 | 824 | 831 | 213,900 | 831 |
| 2015-05-14 | 828 | 829 | 812 | 817 | 166,200 | 817 |
| 2015-05-13 | 821 | 831 | 818 | 830 | 138,500 | 830 |
| 2015-05-12 | 825 | 830 | 810 | 830 | 195,800 | 830 |
| 2015-05-11 | 817 | 830 | 813 | 829 | 327,400 | 829 |
| 2015-05-08 | 799 | 810 | 795 | 802 | 218,400 | 802 |
| 2015-05-07 | 790 | 808 | 788 | 797 | 170,900 | 797 |
| 2015-05-01 | 806 | 817 | 788 | 798 | 352,100 | 798 |
| 2015-04-30 | 828 | 845 | 806 | 817 | 652,300 | 817 |
| 2015-04-28 | 870 | 870 | 831 | 831 | 1,488,100 | 831 |
| 2015-04-27 | 885 | 886 | 867 | 874 | 367,000 | 874 |
| 2015-04-24 | 881 | 892 | 874 | 884 | 370,300 | 884 |
| 2015-04-23 | 858 | 897 | 858 | 881 | 810,000 | 881 |
| 2015-04-22 | 818 | 849 | 816 | 846 | 489,000 | 846 |
| 2015-04-21 | 813 | 827 | 792 | 813 | 352,900 | 813 |
| 2015-04-20 | 820 | 827 | 806 | 807 | 314,700 | 807 |
| 2015-04-17 | 834 | 846 | 831 | 831 | 199,000 | 831 |
| 2015-04-16 | 843 | 851 | 831 | 836 | 273,400 | 836 |
| 2015-04-15 | 845 | 849 | 837 | 847 | 190,000 | 847 |
| 2015-04-14 | 851 | 865 | 846 | 849 | 483,800 | 849 |
| 2015-04-13 | 834 | 852 | 832 | 851 | 564,900 | 851 |
| 2015-04-10 | 830 | 838 | 825 | 832 | 168,000 | 832 |
| 2015-04-09 | 836 | 840 | 820 | 829 | 352,400 | 829 |
| 2015-04-08 | 850 | 880 | 829 | 835 | 728,700 | 835 |
| 2015-04-07 | 825 | 845 | 819 | 834 | 222,700 | 834 |
| 2015-04-06 | 808 | 825 | 807 | 819 | 88,800 | 819 |
| 2015-04-03 | 810 | 820 | 799 | 819 | 199,400 | 819 |
| 2015-04-02 | 785 | 821 | 785 | 813 | 278,100 | 813 |
| 2015-04-01 | 790 | 798 | 783 | 788 | 510,500 | 788 |
| 2015-03-31 | 820 | 834 | 789 | 796 | 693,500 | 796 |
| 2015-03-30 | 839 | 844 | 812 | 822 | 743,500 | 822 |
| 2015-03-27 | 855 | 865 | 841 | 865 | 668,200 | 865 |
| 2015-03-26 | 874 | 885 | 874 | 875 | 803,300 | 875 |
| 2015-03-25 | 882 | 886 | 872 | 882 | 577,900 | 882 |
| 2015-03-24 | 901 | 917 | 886 | 889 | 637,500 | 889 |
| 2015-03-23 | 875 | 910 | 855 | 910 | 852,500 | 910 |
| 2015-03-20 | 842 | 870 | 836 | 863 | 1,233,100 | 863 |
| 2015-03-19 | 746 | 746 | 729 | 732 | 284,800 | 732 |
| 2015-03-18 | 710 | 748 | 709 | 745 | 256,000 | 745 |
| 2015-03-17 | 672 | 720 | 672 | 716 | 263,500 | 716 |
| 2015-03-16 | 665 | 669 | 662 | 664 | 145,000 | 664 |
| 2015-03-13 | 648 | 670 | 647 | 660 | 118,600 | 660 |
| 2015-03-12 | 640 | 647 | 639 | 647 | 56,400 | 647 |
| 2015-03-11 | 635 | 642 | 635 | 641 | 25,700 | 641 |
| 2015-03-10 | 643 | 645 | 639 | 643 | 66,600 | 643 |
| 2015-03-09 | 639 | 647 | 638 | 643 | 63,200 | 643 |
| 2015-03-06 | 643 | 647 | 638 | 644 | 85,600 | 644 |
| 2015-03-05 | 633 | 644 | 633 | 639 | 53,000 | 639 |
| 2015-03-04 | 632 | 637 | 628 | 636 | 51,500 | 636 |
| 2015-03-03 | 643 | 644 | 636 | 637 | 64,900 | 637 |
| 2015-03-02 | 642 | 645 | 640 | 640 | 73,900 | 640 |
| 2015-02-27 | 647 | 648 | 640 | 641 | 55,600 | 641 |
| 2015-02-26 | 640 | 647 | 640 | 645 | 51,400 | 645 |
| 2015-02-25 | 643 | 646 | 637 | 640 | 54,000 | 640 |
| 2015-02-24 | 634 | 643 | 634 | 640 | 50,000 | 640 |
| 2015-02-23 | 644 | 645 | 631 | 635 | 68,500 | 635 |
| 2015-02-20 | 643 | 648 | 633 | 637 | 105,200 | 637 |
| 2015-02-19 | 633 | 645 | 631 | 640 | 108,700 | 640 |
| 2015-02-18 | 626 | 633 | 626 | 632 | 87,300 | 632 |
| 2015-02-17 | 620 | 630 | 620 | 625 | 72,400 | 625 |
| 2015-02-16 | 607 | 625 | 606 | 625 | 97,100 | 625 |
| 2015-02-13 | 598 | 605 | 598 | 604 | 39,600 | 604 |
| 2015-02-12 | 592 | 606 | 592 | 602 | 86,600 | 602 |
| 2015-02-10 | 592 | 595 | 586 | 587 | 40,000 | 587 |
| 2015-02-09 | 596 | 598 | 592 | 595 | 35,700 | 595 |
| 2015-02-06 | 589 | 597 | 586 | 593 | 69,300 | 593 |
| 2015-02-05 | 584 | 590 | 580 | 588 | 43,100 | 588 |
| 2015-02-04 | 578 | 588 | 578 | 587 | 50,200 | 587 |
| 2015-02-03 | 586 | 587 | 576 | 576 | 93,800 | 576 |
| 2015-02-02 | 585 | 588 | 580 | 586 | 53,500 | 586 |
| 2015-01-30 | 590 | 598 | 587 | 594 | 72,100 | 594 |
| 2015-01-29 | 590 | 591 | 585 | 590 | 39,200 | 590 |
| 2015-01-28 | 596 | 599 | 591 | 591 | 87,000 | 591 |
| 2015-01-27 | 597 | 605 | 596 | 603 | 46,900 | 603 |
| 2015-01-26 | 589 | 597 | 587 | 594 | 31,800 | 594 |
| 2015-01-23 | 605 | 606 | 590 | 592 | 78,200 | 592 |
| 2015-01-22 | 600 | 604 | 590 | 593 | 94,600 | 593 |
| 2015-01-21 | 605 | 605 | 596 | 599 | 70,700 | 599 |
| 2015-01-20 | 589 | 607 | 589 | 604 | 69,600 | 604 |
| 2015-01-19 | 599 | 599 | 586 | 587 | 56,500 | 587 |
| 2015-01-16 | 596 | 600 | 585 | 593 | 62,400 | 593 |
| 2015-01-15 | 591 | 606 | 586 | 606 | 63,900 | 606 |
| 2015-01-14 | 604 | 607 | 584 | 591 | 132,200 | 591 |
| 2015-01-13 | 614 | 614 | 602 | 609 | 73,700 | 609 |
| 2015-01-09 | 634 | 636 | 620 | 624 | 61,500 | 624 |
| 2015-01-08 | 638 | 638 | 621 | 628 | 126,400 | 628 |
| 2015-01-07 | 637 | 642 | 623 | 628 | 66,000 | 628 |
| 2015-01-06 | 649 | 649 | 637 | 639 | 82,200 | 639 |
| 2015-01-05 | 652 | 663 | 651 | 658 | 42,100 | 658 |
分割・併合履歴 ： なし
