[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 
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
2016-08-12903.00908.00897.00901.007440067097000
2016-08-10902.00914.00891.00899.006030054176800
2016-08-09909.00914.00902.00907.005290048053300
2016-08-08902.00910.00897.00909.008080073168000
2016-08-05880.00901.00880.00889.006050054001800
2016-08-04862.00889.00862.00888.007910069291900
2016-08-03865.00870.00852.00856.008480072864600
2016-08-02891.00893.00876.00880.009170081080800
2016-08-01909.00909.00887.00901.006000053949500
2016-07-29898.00908.00881.00908.00139500124971000
2016-07-28928.00928.00895.00899.00149100134838800
2016-07-27933.00946.00922.00936.0010590099249600
2016-07-26953.00959.00926.00931.009420088341300
2016-07-25949.00960.00944.00958.0010450099864000
2016-07-22922.00946.00922.00944.007640071629500
2016-07-21966.00966.00937.00948.00161500153586900
2016-07-20912.00922.00902.00915.0010400094650200
2016-07-19930.00936.00904.00914.009620088186900
2016-07-15909.00932.00898.00921.0010140093001400
2016-07-14901.00902.00890.00895.009680086695500
2016-07-13917.00919.00897.00902.00113900103468100
2016-07-12874.00897.00867.00888.00138200122600100
2016-07-11819.00853.00819.00845.008490070972800
2016-07-08807.00818.00798.00800.005440043849600
2016-07-07803.00823.00801.00806.0010010081180000
2016-07-06832.00832.00801.00808.00215700174789900
2016-07-05849.00852.00833.00838.006460054259400
2016-07-04856.00863.00848.00856.008810075352500
2016-07-01856.00869.00843.00861.007440063854000
2016-06-30852.00859.00843.00844.0010480089132600
2016-06-29848.00852.00832.00839.0011290094992200
2016-06-28822.00832.00795.00826.009790079865500
2016-06-27854.00855.00822.00828.00123900103434500
2016-06-24938.00945.00830.00844.00187100164475400
2016-06-23902.00921.00895.00921.008310075486900
2016-06-22918.00918.00900.00901.009370084946500
2016-06-21906.00927.00893.00925.007650069841200
2016-06-20872.00913.00872.00912.00187000169116000
2016-06-17890.00897.00853.00858.00242600211026900
2016-06-16901.00914.00864.00875.00138300122300300
2016-06-15897.00947.00890.00916.00153400140497100
2016-06-14910.00925.00896.00901.00114300103595000
2016-06-13921.00928.00912.00915.00112900103824200
2016-06-10948.00952.00935.00946.00131000123479600
2016-06-09966.00973.00950.00951.00108100103230300
2016-06-08972.00980.00955.00973.00127300123098300
2016-06-07972.00981.00964.00976.008470082249600
2016-06-06975.00979.00948.00972.00172900166917000
2016-06-03993.001004.00990.00995.004460044380700
2016-06-021018.001018.00989.00994.00114800114718700
2016-06-011028.001045.001027.001031.005960061648400
2016-05-311033.001051.001025.001045.007410077166500
2016-05-301018.001033.001012.001031.004440045463800
2016-05-271006.001015.001002.001015.005080051328700
2016-05-261018.001023.001000.001003.006690067647200
2016-05-251002.001013.00994.001008.00108500109214500
2016-05-24998.001002.00980.00987.00127600126302600
2016-05-23996.001000.00980.00998.007060070116800
2016-05-20991.001004.00991.00996.007490074745500
2016-05-19994.001019.00986.00991.00121200120784200
2016-05-18989.001000.00975.00988.00118500116946000
2016-05-17989.001001.00979.00993.007260071639400
2016-05-16975.00997.00975.00979.007720076038400
2016-05-131016.001022.00980.00985.00107900107862300
2016-05-121011.001018.00999.001009.008010080662600
2016-05-111030.001037.001019.001023.00130200133719800
2016-05-101000.001021.00991.001017.006170062330700
2016-05-09990.001062.00990.00996.00116000116583400
2016-05-06996.001013.00975.00982.00123600121371100
2016-05-02990.001017.00987.00998.00147600146893100
2016-04-281073.001082.001028.001032.00172100180597600
2016-04-271072.001091.001056.001077.009140097817000
2016-04-261084.001105.001072.001080.009090098724200
2016-04-251121.001129.001084.001098.00108400120058500
2016-04-221064.001114.001060.001114.00112400123067400
2016-04-211085.001097.001059.001080.00110200118371800
2016-04-201100.001115.001061.001064.00183500197436000
2016-04-191072.001096.001070.001096.0098200106717600
2016-04-181053.001071.001048.001053.007430078379700
2016-04-151104.001113.001083.001093.007190078784100
2016-04-141099.001114.001095.001113.0098500109093000
2016-04-131052.001083.001044.001078.00126600135185700
2016-04-12999.001048.00998.001047.008650089537500
2016-04-111013.001018.00983.00998.006810067816300
2016-04-08988.001042.00976.001022.00110300110854300
2016-04-07997.001021.00992.001002.006430064585600
2016-04-061001.001024.00991.001001.00103700104088500
2016-04-051047.001057.001010.001012.00100000102601600
2016-04-041053.001082.001046.001058.00100800106747200
2016-04-011094.001106.001057.001059.00174400187881000
2016-03-311095.001125.001092.001094.008450093535300
2016-03-301123.001123.001091.001092.00111300123000300
2016-03-291135.001144.001107.001123.00150800169728500
2016-03-281165.001182.001154.001168.00264100306939000
2016-03-251151.001172.001136.001169.00118700136939500
2016-03-241158.001160.001140.001146.00224200257564000
2016-03-231189.001191.001162.001167.00127700149553600
2016-03-221185.001204.001171.001186.0099200117890400
2016-03-181153.001178.001146.001175.00127900148349000
2016-03-171164.001175.001142.001151.00109400126671000
2016-03-161177.001183.001154.001160.0096200112152900
2016-03-151189.001202.001176.001181.00128900153007200
2016-03-141170.001200.001164.001197.00177600211434300
2016-03-111130.001152.001125.001149.00120700137618400
2016-03-101122.001156.001113.001148.00153500174275500
2016-03-091116.001120.001095.001106.00157600174428400
2016-03-081154.001161.001100.001132.00170900193271600
2016-03-071175.001181.001155.001159.00130600152154100
2016-03-041125.001160.001118.001158.00141200162089100
2016-03-031093.001119.001093.001119.00119800132939900
2016-03-021097.001106.001082.001087.00104700114552400
2016-03-011053.001070.001039.001065.007190075870000
2016-02-291067.001094.001057.001057.00103000110808300
2016-02-261047.001075.001047.001059.00237600252329800
2016-02-251053.001080.001016.001034.00253300262493400
2016-02-241029.001069.001024.001059.00114600120574200
2016-02-231067.001071.001037.001048.007580079806500
2016-02-221060.001074.001048.001055.008800093159800
2016-02-191060.001074.001046.001057.00107300113780100
2016-02-181071.001082.001043.001070.00116200123723600
2016-02-171057.001080.001017.001035.00100000104390300
2016-02-161030.001090.001029.001059.00122500130508700
2016-02-151032.001054.001000.001041.00149800154636900
2016-02-12981.001045.00954.00972.00273400270176400
2016-02-101095.001104.001027.001056.00174300185219400
2016-02-091130.001130.001091.001100.00176100195029400
2016-02-081154.001196.001138.001181.00122000143386300
2016-02-051200.001205.001151.001169.00234000274097000
2016-02-041263.001265.001204.001213.00157200193093500
2016-02-031294.001295.001259.001265.00105200133795900
2016-02-021325.001353.001324.001339.0084700113520400
2016-02-011308.001347.001308.001339.00153000204048800
2016-01-291245.001293.001212.001288.00179800225478100
2016-01-281265.001283.001238.001239.00109800137857800
2016-01-271276.001297.001263.001272.0094500120749900
2016-01-261224.001268.001203.001249.00198600246570600
2016-01-251259.001275.001243.001267.0082600104170200
2016-01-221228.001246.001209.001244.0092000113044200
2016-01-211219.001262.001181.001183.00142900174512900
2016-01-201294.001294.001215.001217.00124400154490400
2016-01-191244.001300.001244.001294.00168900214653600
2016-01-181210.001244.001209.001231.008150099769800
2016-01-151306.001321.001252.001260.0087000111306400
2016-01-141250.001293.001250.001289.00116600148206300
2016-01-131274.001336.001265.001328.00107900141510400
2016-01-121308.001319.001242.001255.00170000216115100
2016-01-081315.001343.001306.001322.00109400144885100
2016-01-071339.001357.001326.001329.00100800134766800
2016-01-061380.001395.001338.001348.00123400167060400
2016-01-051375.001394.001366.001375.0082200113233400
2016-01-041394.001406.001363.001385.0098900137061200
2015-12-301400.001413.001397.001407.006740094632700
2015-12-291368.001402.001354.001401.00155200215077800
2015-12-281330.001365.001330.001360.0092600125406400
2015-12-251319.001325.001307.001320.00134500177300200
2015-12-241341.001345.001310.001316.00160900212625000
2015-12-221340.001347.001330.001331.007200096202300
2015-12-211335.001347.001327.001344.0088900118892500
2015-12-181375.001409.001348.001351.00165300226765000
2015-12-171398.001411.001380.001381.00113100157515300
2015-12-161370.001380.001360.001368.006530089453500
2015-12-151349.001354.001330.001336.00142300190715900
2015-12-141347.001351.001320.001336.00183500244598400
2015-12-111370.001390.001363.001377.0095300131031500
2015-12-101380.001383.001366.001368.00118300162397000
2015-12-091411.001413.001388.001394.00122200171160000
2015-12-081460.001460.001422.001425.0091700131550400
2015-12-071461.001491.001461.001465.00101800149988000
2015-12-041440.001454.001432.001444.0077700112078600
2015-12-031453.001467.001444.001457.0083000120854700
2015-12-021457.001467.001452.001456.003970057912500

   ※ 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