[8707 東証1部] 岩井コスモホールディングス 日足 時系列データ

[8707 東証1部] 岩井コスモホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181263.001263.001242.001247.0084300105296200
2017-08-171271.001276.001260.001272.004550057761200
2017-08-161263.001282.001256.001278.00101600129264700
2017-08-151257.001278.001256.001258.006060076704700
2017-08-141254.001263.001240.001246.0092900116149400
2017-08-101279.001282.001267.001272.006270079811900
2017-08-091299.001299.001270.001279.0098700126193400
2017-08-081314.001315.001292.001299.003560046222600
2017-08-071312.001319.001302.001312.004520059362400
2017-08-041300.001313.001295.001307.005090066470100
2017-08-031317.001317.001295.001301.007010091166200
2017-08-021294.001329.001288.001323.00204900269500100
2017-08-011287.001306.001273.001290.00125700162182600
2017-07-311272.001303.001267.001294.00171700221437200
2017-07-281254.001264.001237.001243.00111700139319000
2017-07-271265.001282.001255.001255.0086600109683800
2017-07-261285.001290.001266.001268.00140400179026200
2017-07-251291.001299.001281.001285.0081700105172900
2017-07-241262.001304.001262.001297.00261900338925700
2017-07-211264.001279.001260.001268.00137100174152100
2017-07-201244.001268.001237.001263.00122200153796800
2017-07-191238.001246.001230.001240.006550081051200
2017-07-181245.001252.001236.001243.006230077498700
2017-07-141248.001259.001245.001256.00106500133396800
2017-07-131259.001259.001235.001242.007750096243900
2017-07-121254.001260.001247.001255.0081400102110200
2017-07-111260.001262.001253.001259.003960049800200
2017-07-101256.001267.001255.001260.0099900126097000
2017-07-071240.001264.001240.001253.00151300189585200
2017-07-061249.001257.001240.001245.0096100119835700
2017-07-051240.001260.001236.001258.007160089435100
2017-07-041254.001261.001238.001240.00114100142439400
2017-07-031231.001256.001227.001254.00128800160376700
2017-06-301226.001254.001226.001238.00136700169416400
2017-06-291228.001254.001228.001249.00214100266822800
2017-06-281208.001224.001207.001220.00147000178713500
2017-06-271209.001219.001205.001211.00137300166572500
2017-06-261224.001233.001212.001213.00113000138115700
2017-06-231230.001238.001218.001220.00144800177478200
2017-06-221240.001247.001234.001238.00158400196611400
2017-06-211248.001248.001233.001238.00102100126645800
2017-06-201244.001264.001244.001248.00201400252868600
2017-06-191236.001239.001226.001231.00133400164259900
2017-06-161219.001253.001219.001233.00242000300008600
2017-06-151228.001242.001222.001224.00100600123694900
2017-06-141231.001243.001220.001236.00104000128360400
2017-06-131225.001240.001215.001230.00123000151395000
2017-06-121201.001231.001201.001226.00138700169713700
2017-06-091189.001223.001189.001219.00173500210226400
2017-06-081210.001211.001195.001202.00113500136530100
2017-06-071177.001216.001175.001212.00173800208536300
2017-06-061201.001204.001183.001184.007830093367400
2017-06-051210.001210.001187.001201.00147400176743700
2017-06-021169.001215.001169.001209.00380200455516100
2017-06-011160.001175.001158.001164.00156500182368800
2017-05-311131.001169.001129.001169.00310200359387200
2017-05-301134.001141.001123.001139.007250082188000
2017-05-291127.001145.001123.001138.00114500130161700
2017-05-261116.001133.001116.001127.00125300141157800
2017-05-251103.001131.001091.001129.00171800191510800
2017-05-241068.001107.001063.001104.00223300243354200
2017-05-231061.001061.001048.001055.006330066704400
2017-05-221060.001063.001051.001052.009430099517400
2017-05-191038.001058.001038.001054.008910093304800
2017-05-181048.001054.001030.001032.00255700265362400
2017-05-171092.001092.001074.001074.00138200149155600
2017-05-161110.001111.001100.001104.00128900142477000
2017-05-151080.001111.001080.001108.00145900160649900
2017-05-121088.001095.001082.001088.00147900160911800
2017-05-111103.001106.001095.001103.006780074628400
2017-05-101100.001104.001092.001093.00129500142019700
2017-05-091098.001104.001092.001098.0097200106802800
2017-05-081111.001116.001094.001100.00207300228850900
2017-05-021082.001105.001082.001099.00118300129782500
2017-05-011062.001084.001060.001082.009290099575900
2017-04-281070.001075.001055.001068.00124100132295300
2017-04-271071.001077.001068.001076.005390057839900
2017-04-261077.001079.001055.001075.00196800210047400
2017-04-251060.001075.001050.001062.00149000158390000
2017-04-241065.001067.001044.001054.00122600129072500
2017-04-211040.001045.001035.001043.007850081702800
2017-04-201030.001039.001030.001030.004050041866100
2017-04-191018.001034.001014.001026.006230063834400
2017-04-181036.001040.001022.001024.004600047353700
2017-04-171000.001021.001000.001019.004950050037500
2017-04-141001.001018.00999.001014.008750088245400
2017-04-131006.001016.001002.001012.006920069719200
2017-04-121024.001028.001013.001016.009540097017200
2017-04-111033.001038.001029.001034.005860060572200
2017-04-101028.001046.001027.001041.005810060316700
2017-04-071031.001043.001024.001034.00114000117832000
2017-04-061040.001041.001020.001021.00121800125105400
2017-04-051059.001067.001042.001049.009030095008500
2017-04-041067.001069.001052.001059.00118200125134700
2017-04-031080.001081.001059.001067.00309800331462000
2017-03-311120.001125.001089.001089.00120100132868200
2017-03-301138.001138.001106.001109.0094000105058700
2017-03-291132.001150.001132.001143.00186000212089500
2017-03-281189.001195.001153.001157.00533300622024800
2017-03-271175.001198.001175.001182.00242700287588500
2017-03-241175.001195.001171.001182.00175700208146100
2017-03-231171.001184.001171.001172.00116400136738600
2017-03-221200.001200.001169.001176.00263200311698000
2017-03-211220.001228.001215.001215.00136800166831600
2017-03-171236.001237.001227.001231.00102300126078600
2017-03-161229.001243.001217.001234.00134500165745500
2017-03-151224.001234.001223.001230.008010098389400
2017-03-141225.001240.001219.001229.00189900233210300
2017-03-131213.001220.001202.001215.00103600125670200
2017-03-101197.001218.001192.001213.00265400320260500
2017-03-091163.001185.001163.001180.00209700246512500
2017-03-081146.001161.001141.001159.00138900160000800
2017-03-071141.001146.001136.001146.00105900120933900
2017-03-061127.001143.001125.001140.008500096499500
2017-03-031135.001135.001122.001130.008180092210200
2017-03-021124.001140.001118.001136.00192200217358700
2017-03-011100.001110.001092.001105.00119000131022100
2017-02-281090.001115.001088.001103.00114800126893400
2017-02-271105.001106.001085.001086.00150300164042500
2017-02-241101.001113.001100.001109.005060056002000
2017-02-231121.001121.001101.001111.005090056413500
2017-02-221120.001123.001108.001118.006470072249500
2017-02-211100.001120.001100.001118.0093900104654000
2017-02-201093.001107.001087.001107.006280069117000
2017-02-171094.001095.001086.001092.004700051311200
2017-02-161101.001108.001093.001094.007310080284700
2017-02-151110.001116.001105.001112.008570095220900
2017-02-141104.001112.001092.001095.00100600110781000
2017-02-131102.001109.001094.001105.007160078891700
2017-02-101081.001098.001081.001096.00127800139545000
2017-02-091076.001076.001059.001076.007860084053300
2017-02-081063.001074.001056.001074.004180044546400
2017-02-071065.001068.001055.001065.007780082667400
2017-02-061070.001081.001063.001070.00105300112773800
2017-02-031055.001066.001050.001061.00131800139453600
2017-02-021070.001079.001054.001057.00118900126321500
2017-02-011069.001075.001054.001073.00142700151727100
2017-01-311086.001095.001070.001075.00213600230416400
2017-01-301071.001107.001061.001107.00243400265613300
2017-01-271081.001083.001062.001068.00111300119029900
2017-01-261063.001070.001056.001068.00111400118779200
2017-01-251054.001054.001041.001043.009050094694300
2017-01-241031.001041.001029.001030.0098400101639000
2017-01-231063.001063.001040.001042.007410077817800
2017-01-201062.001068.001056.001064.007310077607100
2017-01-191066.001076.001054.001062.006020064086200
2017-01-181050.001060.001017.001060.00185800193742400
2017-01-171076.001077.001053.001055.008610091505800
2017-01-161096.001100.001070.001079.00129400140050900
2017-01-131096.001100.001088.001099.00111400121877200
2017-01-121112.001122.001096.001103.00137400152188900
2017-01-111122.001124.001106.001110.0097500108396000
2017-01-101131.001134.001112.001120.00139100155810300
2017-01-061133.001133.001123.001129.00175200197788800
2017-01-051180.001183.001139.001151.00191500221608200
2017-01-041113.001177.001113.001171.00371400430458900
2016-12-301090.001102.001086.001096.007210078838800
2016-12-291120.001122.001093.001101.00163000180221700
2016-12-281128.001130.001121.001122.0099500111929400
2016-12-271120.001145.001114.001128.00192500217662300
2016-12-261133.001134.001120.001123.00137400154706600
2016-12-221143.001145.001130.001139.00136300154986100
2016-12-211150.001162.001143.001148.00228100262707300
2016-12-201136.001154.001128.001154.00219700251367100
2016-12-191151.001151.001140.001147.00159100182290400
2016-12-161148.001160.001144.001158.00258200297685800
2016-12-151127.001141.001119.001136.00290300328250300
2016-12-141131.001133.001114.001127.00249200280079600
2016-12-131118.001138.001106.001138.00271300304664000
2016-12-121166.001169.001120.001134.00330900378808300
2016-12-091141.001144.001116.001143.00295100334796100
2016-12-081135.001139.001119.001138.00435200492270800
2016-12-071075.001120.001074.001116.00422100462696900
2016-12-061048.001075.001047.001073.00400900426484100
2016-12-051010.001038.001001.001032.00442100453296000
2016-12-02986.001010.00982.001008.00332500331583300
2016-12-01980.001000.00980.00985.00445500441410300
2016-11-30969.00979.00966.00972.00560200544154400
2016-11-29973.00973.00965.00969.00167100161848700
2016-11-28972.00984.00958.00978.00209000203899500
2016-11-25992.00997.00973.00979.00184800181748600
2016-11-24999.001000.00984.00987.00158800157337500
2016-11-22988.00999.00980.00984.00165700163735300
2016-11-21982.00995.00961.00992.00289100284162100
2016-11-18950.00970.00936.00966.00356800339210800
2016-11-17931.00941.00924.00939.0010520098305200
2016-11-16930.00937.00921.00937.00176900164622800
2016-11-15927.00931.00913.00917.00128600118276800
2016-11-14898.00921.00896.00921.00162700148690300
2016-11-11888.00904.00887.00891.0011100099269300
2016-11-10880.00886.00870.00883.00122900108157200
2016-11-09885.00885.00815.00827.00202500171748000
2016-11-08887.00890.00876.00879.006960061374400
2016-11-07906.00906.00876.00880.00113100100081900
2016-11-04882.00885.00871.00877.0011000096476900
2016-11-02900.00901.00887.00891.00119700106993500
2016-11-01917.00917.00906.00911.008330075780900
2016-10-31913.00917.00911.00914.008730079826900
2016-10-28906.00916.00901.00915.00116100105579500
2016-10-27895.00903.00895.00900.007600068302700
2016-10-26898.00902.00892.00898.0010610095186400
2016-10-25916.00928.00901.00902.00114600104234500
2016-10-24915.00921.00912.00917.004190038439500
2016-10-21924.00930.00915.00925.00114400105734000
2016-10-20888.00914.00888.00913.0010880098357300
2016-10-19889.00892.00885.00888.00127700113354600
2016-10-18894.00898.00886.00892.00140600125402600
2016-10-17907.00922.00901.00904.00136600124261100
2016-10-14898.00914.00892.00909.004590041440500
2016-10-13915.00920.00897.00899.005480049634100
2016-10-12915.00919.00905.00912.005500050228100
2016-10-11922.00932.00919.00921.003920036323900
2016-10-07923.00924.00910.00918.004550041707100
2016-10-06929.00934.00920.00927.00123000114193000
2016-10-05899.00912.00892.00907.009230083527500
2016-10-04882.00902.00877.00895.00133200118549300
2016-10-03879.00888.00875.00878.0010430091827200
2016-09-30883.00884.00867.00875.00183000160500600
2016-09-29902.00907.00895.00898.00113600102276600
2016-09-28902.00910.00897.00901.00113100102020300
2016-09-27924.00932.00908.00931.00189500174694400
2016-09-26926.00932.00923.00926.007030065154100
2016-09-23939.00939.00920.00930.00114200106027000
2016-09-21924.00944.00914.00942.00165900153632000
2016-09-20964.00965.00920.00920.00232600217719100
2016-09-16951.00980.00951.00979.0010290099484400
2016-09-15951.00957.00943.00948.00121200115003700
2016-09-14954.00967.00949.00964.006380061311100
2016-09-13963.00966.00956.00961.003690035472500
2016-09-12956.00968.00954.00962.007610073090700
2016-09-09961.00981.00959.00977.00107800104618200
2016-09-08957.00962.00950.00960.007300069802200
2016-09-07958.00963.00950.00960.009250088480300
2016-09-06952.00969.00951.00967.006590063356100
2016-09-05969.00971.00955.00955.007320070682200
2016-09-02935.00954.00931.00954.009480089588800
2016-09-01926.00937.00920.00935.005470050890300
2016-08-31924.00929.00908.00921.00124800114526700
2016-08-30916.00922.00908.00918.005240048043700
2016-08-29896.00917.00896.00915.009180083467700
2016-08-26890.00893.00882.00887.007360065435600
2016-08-25887.00892.00883.00886.003670032560800
2016-08-24887.00898.00887.00888.004910043757600
2016-08-23893.00895.00883.00887.004860043194700
2016-08-22886.00895.00881.00892.002650023569800
2016-08-19879.00904.00878.00883.004670041443100
2016-08-18873.00895.00873.00876.006550057633300
2016-08-17878.00891.00878.00887.004450039332900
2016-08-16897.00902.00885.00885.006940062077200
2016-08-15901.00902.00895.00898.002350021109100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog