岩谷産業(8088)の株価時系列情報
岩谷産業(8088)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 252 | 256 | 252 | 256 | 167,000 |
2011/12/29 | 251 | 251 | 249 | 250 | 120,000 |
2011/12/28 | 253 | 254 | 251 | 251 | 94,000 |
2011/12/27 | 250 | 252 | 250 | 252 | 125,000 |
2011/12/26 | 257 | 257 | 251 | 253 | 214,000 |
2011/12/22 | 255 | 256 | 253 | 254 | 151,000 |
2011/12/21 | 256 | 256 | 255 | 256 | 139,000 |
2011/12/20 | 254 | 255 | 250 | 255 | 209,000 |
2011/12/19 | 252 | 254 | 250 | 252 | 268,000 |
2011/12/16 | 256 | 257 | 254 | 254 | 129,000 |
2011/12/15 | 256 | 259 | 255 | 256 | 243,000 |
2011/12/14 | 262 | 263 | 260 | 261 | 180,000 |
2011/12/13 | 262 | 264 | 260 | 263 | 163,000 |
2011/12/12 | 264 | 265 | 263 | 263 | 198,000 |
2011/12/09 | 258 | 265 | 258 | 264 | 505,000 |
2011/12/08 | 268 | 268 | 261 | 263 | 445,000 |
2011/12/07 | 265 | 270 | 264 | 268 | 411,000 |
2011/12/06 | 268 | 270 | 263 | 263 | 277,000 |
2011/12/05 | 265 | 268 | 264 | 268 | 471,000 |
2011/12/02 | 265 | 267 | 264 | 264 | 220,000 |
2011/12/01 | 269 | 271 | 266 | 267 | 227,000 |
2011/11/30 | 264 | 266 | 263 | 266 | 315,000 |
2011/11/29 | 259 | 266 | 257 | 263 | 464,000 |
2011/11/28 | 258 | 260 | 257 | 259 | 261,000 |
2011/11/25 | 260 | 262 | 256 | 256 | 265,000 |
2011/11/24 | 258 | 260 | 257 | 257 | 269,000 |
2011/11/22 | 261 | 264 | 260 | 262 | 293,000 |
2011/11/21 | 259 | 264 | 259 | 264 | 252,000 |
2011/11/18 | 255 | 262 | 255 | 262 | 286,000 |
2011/11/17 | 257 | 262 | 254 | 260 | 406,000 |
2011/11/16 | 261 | 262 | 255 | 256 | 247,000 |
2011/11/15 | 260 | 262 | 259 | 262 | 253,000 |
2011/11/14 | 263 | 265 | 260 | 260 | 188,000 |
2011/11/11 | 264 | 265 | 259 | 260 | 256,000 |
2011/11/10 | 263 | 264 | 261 | 264 | 189,000 |
2011/11/09 | 267 | 271 | 264 | 271 | 276,000 |
2011/11/08 | 270 | 273 | 263 | 263 | 348,000 |
2011/11/07 | 271 | 273 | 267 | 273 | 378,000 |
2011/11/04 | 264 | 272 | 264 | 270 | 273,000 |
2011/11/02 | 261 | 264 | 258 | 262 | 458,000 |
2011/11/01 | 270 | 271 | 264 | 264 | 414,000 |
2011/10/31 | 278 | 280 | 272 | 272 | 385,000 |
2011/10/28 | 284 | 284 | 278 | 278 | 324,000 |
2011/10/27 | 271 | 282 | 269 | 282 | 351,000 |
2011/10/26 | 275 | 275 | 268 | 271 | 312,000 |
2011/10/25 | 278 | 281 | 275 | 276 | 393,000 |
2011/10/24 | 283 | 283 | 280 | 281 | 331,000 |
2011/10/21 | 284 | 284 | 275 | 278 | 740,000 |
2011/10/20 | 279 | 284 | 278 | 284 | 443,000 |
2011/10/19 | 279 | 284 | 277 | 283 | 422,000 |
2011/10/18 | 271 | 281 | 270 | 279 | 447,000 |
2011/10/17 | 271 | 275 | 267 | 275 | 229,000 |
2011/10/14 | 267 | 268 | 264 | 266 | 150,000 |
2011/10/13 | 272 | 272 | 267 | 267 | 188,000 |
2011/10/12 | 265 | 273 | 264 | 271 | 246,000 |
2011/10/11 | 265 | 269 | 264 | 268 | 236,000 |
2011/10/07 | 265 | 267 | 260 | 264 | 424,000 |
2011/10/06 | 254 | 259 | 254 | 257 | 140,000 |
2011/10/05 | 262 | 262 | 252 | 252 | 325,000 |
2011/10/04 | 254 | 264 | 254 | 261 | 421,000 |
2011/10/03 | 265 | 265 | 255 | 263 | 312,000 |
2011/09/30 | 271 | 271 | 263 | 266 | 353,000 |
2011/09/29 | 270 | 271 | 265 | 271 | 369,000 |
2011/09/28 | 265 | 273 | 263 | 273 | 384,000 |
2011/09/27 | 254 | 265 | 253 | 265 | 291,000 |
2011/09/26 | 261 | 261 | 251 | 251 | 299,000 |
2011/09/22 | 260 | 261 | 258 | 260 | 278,000 |
2011/09/21 | 266 | 267 | 264 | 264 | 200,000 |
2011/09/20 | 268 | 268 | 264 | 265 | 197,000 |
2011/09/16 | 260 | 269 | 260 | 269 | 351,000 |
2011/09/15 | 256 | 259 | 255 | 259 | 129,000 |
2011/09/14 | 257 | 257 | 254 | 255 | 179,000 |
2011/09/13 | 253 | 259 | 251 | 257 | 242,000 |
2011/09/12 | 252 | 254 | 251 | 253 | 189,000 |
2011/09/09 | 255 | 260 | 254 | 256 | 421,000 |
2011/09/08 | 261 | 261 | 256 | 260 | 135,000 |
2011/09/07 | 256 | 259 | 254 | 259 | 143,000 |
2011/09/06 | 258 | 258 | 253 | 255 | 199,000 |
2011/09/05 | 260 | 260 | 258 | 259 | 131,000 |
2011/09/02 | 258 | 262 | 258 | 262 | 186,000 |
2011/09/01 | 261 | 264 | 259 | 261 | 236,000 |
2011/08/31 | 266 | 266 | 256 | 262 | 473,000 |
2011/08/30 | 267 | 270 | 264 | 265 | 197,000 |
2011/08/29 | 262 | 265 | 258 | 263 | 192,000 |
2011/08/26 | 260 | 264 | 259 | 264 | 175,000 |
2011/08/25 | 259 | 261 | 258 | 259 | 157,000 |
2011/08/24 | 260 | 262 | 254 | 255 | 214,000 |
2011/08/23 | 261 | 261 | 253 | 258 | 333,000 |
2011/08/22 | 257 | 257 | 254 | 256 | 129,000 |
2011/08/19 | 256 | 259 | 253 | 257 | 217,000 |
2011/08/18 | 263 | 264 | 259 | 262 | 236,000 |
2011/08/17 | 263 | 264 | 260 | 263 | 221,000 |
2011/08/16 | 266 | 267 | 263 | 267 | 167,000 |
2011/08/15 | 264 | 265 | 257 | 264 | 257,000 |
2011/08/12 | 265 | 265 | 257 | 259 | 152,000 |
2011/08/11 | 255 | 263 | 255 | 263 | 424,000 |
2011/08/10 | 257 | 262 | 256 | 262 | 480,000 |
2011/08/09 | 248 | 257 | 231 | 253 | 1,071,000 |
2011/08/08 | 260 | 261 | 255 | 255 | 303,000 |
2011/08/05 | 256 | 268 | 256 | 264 | 794,000 |
2011/08/04 | 272 | 277 | 269 | 272 | 606,000 |
2011/08/03 | 270 | 273 | 269 | 269 | 313,000 |
2011/08/02 | 276 | 277 | 274 | 275 | 170,000 |
2011/08/01 | 275 | 282 | 275 | 279 | 176,000 |
2011/07/29 | 279 | 280 | 276 | 276 | 218,000 |
2011/07/28 | 282 | 284 | 278 | 280 | 347,000 |
2011/07/27 | 287 | 287 | 282 | 283 | 281,000 |
2011/07/26 | 292 | 292 | 287 | 289 | 255,000 |
2011/07/25 | 292 | 295 | 289 | 291 | 600,000 |
2011/07/22 | 291 | 295 | 290 | 293 | 732,000 |
2011/07/21 | 290 | 292 | 290 | 290 | 204,000 |
2011/07/20 | 292 | 293 | 289 | 289 | 270,000 |
2011/07/19 | 291 | 294 | 290 | 293 | 323,000 |
2011/07/15 | 289 | 296 | 289 | 292 | 744,000 |
2011/07/14 | 288 | 292 | 288 | 290 | 222,000 |
2011/07/13 | 286 | 291 | 286 | 290 | 234,000 |
2011/07/12 | 285 | 287 | 284 | 286 | 281,000 |
2011/07/11 | 289 | 292 | 287 | 290 | 269,000 |
2011/07/08 | 290 | 294 | 287 | 288 | 649,000 |
2011/07/07 | 288 | 289 | 285 | 288 | 343,000 |
2011/07/06 | 284 | 288 | 284 | 288 | 375,000 |
2011/07/05 | 287 | 292 | 283 | 283 | 901,000 |
2011/07/04 | 286 | 288 | 283 | 285 | 556,000 |
2011/07/01 | 285 | 286 | 282 | 283 | 455,000 |
2011/06/30 | 282 | 285 | 282 | 285 | 506,000 |
2011/06/29 | 279 | 282 | 277 | 282 | 434,000 |
2011/06/28 | 275 | 279 | 274 | 276 | 418,000 |
2011/06/27 | 279 | 280 | 274 | 275 | 515,000 |
2011/06/24 | 279 | 281 | 277 | 279 | 335,000 |
2011/06/23 | 283 | 283 | 277 | 278 | 682,000 |
2011/06/22 | 281 | 285 | 280 | 285 | 510,000 |
2011/06/21 | 278 | 280 | 276 | 279 | 253,000 |
2011/06/20 | 277 | 283 | 276 | 277 | 381,000 |
2011/06/17 | 283 | 283 | 274 | 274 | 446,000 |
2011/06/16 | 281 | 285 | 277 | 278 | 656,000 |
2011/06/15 | 286 | 289 | 280 | 287 | 1,183,000 |
2011/06/14 | 274 | 282 | 273 | 282 | 1,082,000 |
2011/06/13 | 272 | 274 | 268 | 273 | 291,000 |
2011/06/10 | 270 | 278 | 270 | 275 | 902,000 |
2011/06/09 | 270 | 272 | 269 | 272 | 171,000 |
2011/06/08 | 272 | 274 | 268 | 270 | 464,000 |
2011/06/07 | 271 | 274 | 270 | 273 | 306,000 |
2011/06/06 | 269 | 274 | 266 | 273 | 798,000 |
2011/06/03 | 273 | 274 | 268 | 268 | 379,000 |
2011/06/02 | 268 | 276 | 268 | 274 | 452,000 |
2011/06/01 | 276 | 277 | 275 | 275 | 319,000 |
2011/05/31 | 277 | 280 | 276 | 278 | 888,000 |
2011/05/30 | 272 | 277 | 266 | 276 | 708,000 |
2011/05/27 | 275 | 276 | 270 | 273 | 530,000 |
2011/05/26 | 272 | 275 | 270 | 272 | 844,000 |
2011/05/25 | 265 | 273 | 263 | 271 | 1,062,000 |
2011/05/24 | 262 | 265 | 262 | 264 | 394,000 |
2011/05/23 | 264 | 264 | 258 | 262 | 779,000 |
2011/05/20 | 260 | 264 | 258 | 262 | 349,000 |
2011/05/19 | 263 | 265 | 257 | 259 | 853,000 |
2011/05/18 | 257 | 258 | 254 | 257 | 387,000 |
2011/05/17 | 255 | 260 | 254 | 258 | 717,000 |
2011/05/16 | 259 | 259 | 252 | 255 | 635,000 |
2011/05/13 | 272 | 273 | 257 | 259 | 1,988,000 |
2011/05/12 | 274 | 283 | 270 | 277 | 1,794,000 |
2011/05/11 | 265 | 277 | 265 | 274 | 1,130,000 |
2011/05/10 | 266 | 266 | 263 | 265 | 317,000 |
2011/05/09 | 266 | 268 | 264 | 265 | 452,000 |
2011/05/06 | 263 | 267 | 262 | 266 | 313,000 |
2011/05/02 | 266 | 268 | 264 | 266 | 374,000 |
2011/04/28 | 264 | 265 | 262 | 265 | 417,000 |
2011/04/27 | 264 | 265 | 262 | 263 | 378,000 |
2011/04/26 | 264 | 266 | 262 | 264 | 365,000 |
2011/04/25 | 271 | 272 | 265 | 266 | 331,000 |
2011/04/22 | 269 | 269 | 265 | 268 | 402,000 |
2011/04/21 | 272 | 272 | 268 | 270 | 381,000 |
2011/04/20 | 268 | 272 | 268 | 268 | 329,000 |
2011/04/19 | 270 | 273 | 267 | 268 | 534,000 |
2011/04/18 | 274 | 275 | 271 | 274 | 527,000 |
2011/04/15 | 276 | 277 | 272 | 272 | 419,000 |
2011/04/14 | 271 | 281 | 269 | 278 | 953,000 |
2011/04/13 | 268 | 274 | 267 | 272 | 591,000 |
2011/04/12 | 276 | 276 | 269 | 271 | 670,000 |
2011/04/11 | 276 | 279 | 275 | 278 | 591,000 |
2011/04/08 | 273 | 280 | 273 | 278 | 663,000 |
2011/04/07 | 277 | 281 | 273 | 274 | 1,285,000 |
2011/04/06 | 288 | 289 | 276 | 277 | 2,127,000 |
2011/04/05 | 296 | 300 | 287 | 290 | 3,624,000 |
2011/04/04 | 303 | 310 | 293 | 296 | 7,185,000 |
2011/04/01 | 279 | 279 | 274 | 275 | 534,000 |
2011/03/31 | 279 | 279 | 275 | 278 | 426,000 |
2011/03/30 | 285 | 285 | 276 | 279 | 862,000 |
2011/03/29 | 281 | 284 | 276 | 283 | 725,000 |
2011/03/28 | 294 | 294 | 280 | 287 | 1,603,000 |
2011/03/25 | 305 | 307 | 282 | 290 | 3,359,000 |
2011/03/24 | 272 | 294 | 271 | 291 | 4,558,000 |
2011/03/23 | 263 | 263 | 257 | 259 | 799,000 |
2011/03/22 | 259 | 261 | 253 | 258 | 704,000 |
2011/03/18 | 252 | 256 | 247 | 249 | 882,000 |
2011/03/17 | 228 | 243 | 217 | 236 | 1,157,000 |
2011/03/16 | 225 | 234 | 213 | 234 | 1,338,000 |
2011/03/15 | 260 | 262 | 183 | 209 | 1,868,000 |
2011/03/14 | 276 | 277 | 254 | 258 | 1,353,000 |
2011/03/11 | 255 | 256 | 252 | 252 | 681,000 |
2011/03/10 | 262 | 263 | 259 | 259 | 191,000 |
2011/03/09 | 265 | 268 | 264 | 264 | 182,000 |
2011/03/08 | 261 | 265 | 261 | 263 | 266,000 |
2011/03/07 | 268 | 268 | 263 | 263 | 215,000 |
2011/03/04 | 269 | 269 | 265 | 268 | 308,000 |
2011/03/03 | 262 | 265 | 262 | 265 | 122,000 |
2011/03/02 | 264 | 266 | 260 | 260 | 245,000 |
2011/03/01 | 265 | 269 | 265 | 267 | 235,000 |
2011/02/28 | 262 | 266 | 260 | 265 | 330,000 |
2011/02/25 | 259 | 266 | 256 | 261 | 468,000 |
2011/02/24 | 268 | 268 | 259 | 261 | 578,000 |
2011/02/23 | 266 | 271 | 266 | 268 | 596,000 |
2011/02/22 | 269 | 272 | 267 | 269 | 500,000 |
2011/02/21 | 271 | 272 | 267 | 272 | 410,000 |
2011/02/18 | 275 | 275 | 269 | 270 | 525,000 |
2011/02/17 | 270 | 278 | 269 | 275 | 1,471,000 |
2011/02/16 | 267 | 273 | 264 | 270 | 992,000 |
2011/02/15 | 263 | 269 | 261 | 267 | 609,000 |
2011/02/14 | 265 | 265 | 260 | 262 | 413,000 |
2011/02/10 | 259 | 266 | 259 | 265 | 444,000 |
2011/02/09 | 260 | 262 | 259 | 260 | 272,000 |
2011/02/08 | 258 | 260 | 258 | 258 | 202,000 |
2011/02/07 | 259 | 261 | 257 | 258 | 713,000 |
2011/02/04 | 265 | 265 | 262 | 264 | 368,000 |
2011/02/03 | 261 | 265 | 258 | 265 | 466,000 |
2011/02/02 | 258 | 261 | 256 | 261 | 536,000 |
2011/02/01 | 258 | 258 | 255 | 256 | 194,000 |
2011/01/31 | 257 | 257 | 255 | 256 | 230,000 |
2011/01/28 | 260 | 262 | 255 | 260 | 341,000 |
2011/01/27 | 260 | 262 | 258 | 260 | 219,000 |
2011/01/26 | 261 | 263 | 258 | 258 | 254,000 |
2011/01/25 | 259 | 264 | 258 | 263 | 263,000 |
2011/01/24 | 260 | 260 | 256 | 258 | 447,000 |
2011/01/21 | 264 | 264 | 258 | 258 | 437,000 |
2011/01/20 | 267 | 267 | 264 | 265 | 199,000 |
2011/01/19 | 266 | 268 | 265 | 268 | 307,000 |
2011/01/18 | 270 | 271 | 268 | 268 | 346,000 |
2011/01/17 | 267 | 272 | 267 | 271 | 921,000 |
2011/01/14 | 262 | 275 | 262 | 266 | 2,446,000 |
2011/01/13 | 255 | 257 | 255 | 255 | 250,000 |
2011/01/12 | 255 | 259 | 253 | 253 | 626,000 |
2011/01/11 | 250 | 253 | 250 | 253 | 351,000 |
2011/01/07 | 252 | 253 | 250 | 250 | 262,000 |
2011/01/06 | 254 | 254 | 252 | 252 | 235,000 |
2011/01/05 | 250 | 256 | 249 | 254 | 327,000 |
2011/01/04 | 249 | 251 | 248 | 250 | 272,000 |