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 |
---|---|---|---|---|---|
1985/12/28 | 306 | 311 | 305 | 310 | 119,000 |
1985/12/27 | 306 | 307 | 305 | 305 | 106,000 |
1985/12/26 | 308 | 308 | 305 | 306 | 248,000 |
1985/12/25 | 311 | 314 | 307 | 307 | 144,000 |
1985/12/24 | 313 | 321 | 310 | 311 | 161,000 |
1985/12/23 | 312 | 315 | 306 | 310 | 100,000 |
1985/12/21 | 306 | 313 | 305 | 313 | 170,000 |
1985/12/20 | 310 | 310 | 306 | 308 | 164,000 |
1985/12/19 | 313 | 313 | 306 | 306 | 591,001 |
1985/12/18 | 311 | 314 | 311 | 311 | 87,000 |
1985/12/17 | 311 | 314 | 310 | 310 | 105,000 |
1985/12/16 | 312 | 317 | 311 | 312 | 185,000 |
1985/12/13 | 319 | 319 | 315 | 315 | 73,000 |
1985/12/12 | 320 | 323 | 315 | 319 | 77,000 |
1985/12/11 | 326 | 326 | 311 | 320 | 217,000 |
1985/12/10 | 315 | 320 | 315 | 316 | 108,000 |
1985/12/09 | 315 | 315 | 310 | 315 | 113,000 |
1985/12/07 | 311 | 315 | 310 | 310 | 76,000 |
1985/12/06 | 312 | 314 | 310 | 311 | 230,000 |
1985/12/05 | 311 | 315 | 311 | 314 | 198,000 |
1985/12/04 | 317 | 317 | 312 | 312 | 239,000 |
1985/12/03 | 314 | 320 | 312 | 313 | 155,000 |
1985/12/02 | 311 | 320 | 310 | 313 | 101,000 |
1985/11/30 | 310 | 312 | 310 | 310 | 239,000 |
1985/11/29 | 310 | 314 | 310 | 312 | 475,000 |
1985/11/28 | 314 | 317 | 310 | 311 | 232,000 |
1985/11/27 | 311 | 320 | 311 | 319 | 166,000 |
1985/11/26 | 319 | 325 | 315 | 320 | 299,000 |
1985/11/25 | 325 | 325 | 315 | 316 | 206,000 |
1985/11/22 | 315 | 324 | 312 | 320 | 299,000 |
1985/11/21 | 314 | 315 | 312 | 312 | 193,000 |
1985/11/20 | 314 | 315 | 310 | 314 | 119,000 |
1985/11/19 | 314 | 315 | 311 | 314 | 125,000 |
1985/11/18 | 315 | 316 | 313 | 314 | 107,000 |
1985/11/16 | 317 | 320 | 314 | 314 | 282,000 |
1985/11/15 | 320 | 322 | 316 | 320 | 300,000 |
1985/11/14 | 329 | 330 | 325 | 330 | 239,000 |
1985/11/13 | 329 | 335 | 329 | 330 | 636,001 |
1985/11/12 | 334 | 335 | 330 | 334 | 230,000 |
1985/11/11 | 320 | 330 | 320 | 330 | 285,000 |
1985/11/08 | 325 | 325 | 320 | 320 | 269,000 |
1985/11/07 | 324 | 326 | 324 | 326 | 203,000 |
1985/11/06 | 323 | 329 | 323 | 329 | 91,000 |
1985/11/05 | 320 | 333 | 320 | 333 | 131,000 |
1985/11/02 | 322 | 326 | 321 | 322 | 34,000 |
1985/11/01 | 321 | 330 | 321 | 322 | 124,000 |
1985/10/31 | 325 | 331 | 325 | 325 | 106,000 |
1985/10/30 | 335 | 335 | 329 | 329 | 439,000 |
1985/10/29 | 321 | 330 | 320 | 330 | 89,000 |
1985/10/28 | 325 | 326 | 320 | 325 | 175,000 |
1985/10/26 | 326 | 330 | 326 | 326 | 40,000 |
1985/10/25 | 330 | 332 | 326 | 326 | 154,000 |
1985/10/24 | 329 | 329 | 324 | 325 | 106,000 |
1985/10/23 | 326 | 330 | 325 | 330 | 216,000 |
1985/10/22 | 330 | 330 | 326 | 327 | 194,000 |
1985/10/21 | 333 | 333 | 328 | 329 | 63,000 |
1985/10/19 | 329 | 330 | 328 | 328 | 46,000 |
1985/10/18 | 329 | 330 | 328 | 329 | 121,000 |
1985/10/17 | 329 | 331 | 329 | 330 | 108,000 |
1985/10/16 | 331 | 332 | 329 | 329 | 180,000 |
1985/10/15 | 330 | 335 | 329 | 332 | 825,001 |
1985/10/14 | 334 | 340 | 329 | 331 | 119,000 |
1985/10/11 | 335 | 337 | 328 | 335 | 160,000 |
1985/10/09 | 335 | 341 | 330 | 335 | 241,000 |
1985/10/08 | 350 | 350 | 343 | 343 | 126,000 |
1985/10/07 | 350 | 353 | 342 | 350 | 168,000 |
1985/10/05 | 346 | 352 | 346 | 348 | 123,000 |
1985/10/04 | 351 | 353 | 348 | 350 | 248,000 |
1985/10/03 | 350 | 350 | 347 | 347 | 189,000 |
1985/10/02 | 353 | 355 | 348 | 349 | 297,000 |
1985/10/01 | 350 | 355 | 346 | 348 | 417,000 |
1985/09/30 | 358 | 358 | 352 | 357 | 431,000 |
1985/09/28 | 345 | 350 | 341 | 349 | 229,000 |
1985/09/27 | 350 | 350 | 341 | 348 | 428,000 |
1985/09/26 | 325 | 340 | 325 | 340 | 596,001 |
1985/09/25 | 335 | 335 | 324 | 325 | 455,000 |
1985/09/24 | 335 | 340 | 333 | 335 | 172,000 |
1985/09/21 | 333 | 335 | 328 | 328 | 181,000 |
1985/09/20 | 332 | 340 | 331 | 335 | 271,000 |
1985/09/19 | 330 | 335 | 330 | 332 | 129,000 |
1985/09/18 | 334 | 336 | 330 | 333 | 158,000 |
1985/09/17 | 333 | 336 | 333 | 336 | 179,000 |
1985/09/13 | 340 | 345 | 336 | 338 | 182,000 |
1985/09/12 | 338 | 340 | 337 | 337 | 46,000 |
1985/09/11 | 337 | 340 | 337 | 339 | 121,000 |
1985/09/10 | 342 | 342 | 338 | 338 | 78,000 |
1985/09/09 | 343 | 345 | 341 | 342 | 146,000 |
1985/09/07 | 346 | 348 | 338 | 338 | 173,000 |
1985/09/06 | 357 | 357 | 345 | 346 | 196,000 |
1985/09/05 | 341 | 358 | 341 | 358 | 503,000 |
1985/09/04 | 343 | 345 | 336 | 336 | 142,000 |
1985/09/03 | 345 | 345 | 340 | 340 | 63,000 |
1985/09/02 | 340 | 345 | 340 | 341 | 111,000 |
1985/08/31 | 340 | 349 | 340 | 340 | 111,000 |
1985/08/30 | 346 | 350 | 340 | 340 | 211,000 |
1985/08/29 | 345 | 350 | 345 | 349 | 146,000 |
1985/08/28 | 347 | 355 | 345 | 350 | 279,000 |
1985/08/27 | 345 | 350 | 345 | 345 | 231,000 |
1985/08/26 | 350 | 355 | 345 | 345 | 325,000 |
1985/08/24 | 362 | 362 | 350 | 350 | 322,000 |
1985/08/23 | 361 | 364 | 355 | 362 | 675,001 |
1985/08/22 | 369 | 369 | 356 | 361 | 933,001 |
1985/08/21 | 374 | 375 | 361 | 367 | 1,942,002 |
1985/08/20 | 352 | 376 | 351 | 371 | 5,424,005 |
1985/08/19 | 348 | 352 | 343 | 349 | 310,000 |
1985/08/17 | 338 | 346 | 336 | 346 | 126,000 |
1985/08/16 | 335 | 340 | 332 | 333 | 220,000 |
1985/08/15 | 336 | 340 | 330 | 339 | 123,000 |
1985/08/14 | 338 | 344 | 338 | 338 | 55,000 |
1985/08/13 | 344 | 350 | 336 | 336 | 132,000 |
1985/08/12 | 356 | 357 | 343 | 343 | 210,000 |
1985/08/09 | 335 | 357 | 335 | 357 | 890,001 |
1985/08/08 | 347 | 350 | 340 | 340 | 108,000 |
1985/08/07 | 345 | 356 | 341 | 350 | 586,001 |
1985/08/06 | 355 | 358 | 342 | 348 | 511,000 |
1985/08/05 | 350 | 368 | 348 | 357 | 2,792,003 |
1985/08/03 | 342 | 345 | 337 | 345 | 806,001 |
1985/08/02 | 330 | 342 | 330 | 341 | 778,001 |
1985/08/01 | 316 | 330 | 310 | 329 | 693,001 |
1985/07/31 | 310 | 320 | 310 | 315 | 172,000 |
1985/07/30 | 305 | 305 | 300 | 301 | 131,000 |
1985/07/29 | 307 | 310 | 305 | 305 | 152,000 |
1985/07/27 | 309 | 310 | 305 | 307 | 97,000 |
1985/07/26 | 309 | 313 | 307 | 307 | 98,000 |
1985/07/25 | 315 | 315 | 308 | 310 | 264,000 |
1985/07/24 | 315 | 318 | 313 | 315 | 174,000 |
1985/07/23 | 320 | 320 | 313 | 318 | 361,000 |
1985/07/22 | 325 | 325 | 317 | 319 | 283,000 |
1985/07/20 | 328 | 328 | 320 | 321 | 58,000 |
1985/07/19 | 325 | 328 | 323 | 323 | 66,000 |
1985/07/18 | 322 | 325 | 320 | 320 | 375,000 |
1985/07/17 | 330 | 330 | 318 | 321 | 555,001 |
1985/07/16 | 324 | 328 | 320 | 320 | 212,000 |
1985/07/15 | 320 | 330 | 320 | 323 | 214,000 |
1985/07/12 | 329 | 333 | 317 | 318 | 486,000 |
1985/07/11 | 334 | 340 | 325 | 332 | 660,001 |
1985/07/10 | 340 | 340 | 333 | 334 | 482,000 |
1985/07/09 | 338 | 345 | 333 | 340 | 507,000 |
1985/07/08 | 336 | 338 | 333 | 335 | 286,000 |
1985/07/06 | 338 | 339 | 335 | 339 | 111,000 |
1985/07/05 | 340 | 347 | 338 | 340 | 186,000 |
1985/07/04 | 345 | 348 | 340 | 345 | 175,000 |
1985/07/03 | 341 | 347 | 340 | 347 | 109,000 |
1985/07/02 | 347 | 347 | 338 | 340 | 119,000 |
1985/07/01 | 338 | 343 | 335 | 337 | 240,000 |
1985/06/29 | 345 | 347 | 343 | 343 | 72,000 |
1985/06/28 | 347 | 352 | 343 | 347 | 164,000 |
1985/06/27 | 357 | 357 | 339 | 348 | 367,000 |
1985/06/26 | 345 | 359 | 340 | 359 | 588,001 |
1985/06/25 | 334 | 345 | 334 | 345 | 253,000 |
1985/06/24 | 338 | 339 | 333 | 333 | 289,000 |
1985/06/22 | 339 | 340 | 335 | 335 | 117,000 |
1985/06/21 | 340 | 340 | 335 | 339 | 171,000 |
1985/06/20 | 345 | 345 | 337 | 337 | 144,000 |
1985/06/19 | 340 | 350 | 339 | 340 | 278,000 |
1985/06/18 | 335 | 340 | 335 | 336 | 366,000 |
1985/06/17 | 335 | 340 | 335 | 337 | 142,000 |
1985/06/15 | 333 | 337 | 333 | 337 | 326,000 |
1985/06/14 | 339 | 340 | 333 | 333 | 284,000 |
1985/06/13 | 339 | 339 | 335 | 338 | 214,000 |
1985/06/12 | 334 | 339 | 333 | 339 | 276,000 |
1985/06/11 | 339 | 340 | 333 | 333 | 555,001 |
1985/06/10 | 346 | 346 | 339 | 340 | 288,000 |
1985/06/07 | 358 | 360 | 336 | 339 | 625,001 |
1985/06/06 | 355 | 365 | 350 | 360 | 1,048,001 |
1985/06/05 | 380 | 388 | 366 | 375 | 2,654,003 |
1985/06/04 | 359 | 375 | 352 | 375 | 1,183,001 |
1985/06/03 | 366 | 370 | 358 | 360 | 604,001 |
1985/06/01 | 373 | 380 | 370 | 370 | 888,001 |
1985/05/31 | 379 | 380 | 368 | 373 | 1,476,001 |
1985/05/30 | 376 | 385 | 374 | 384 | 4,911,005 |
1985/05/29 | 369 | 379 | 365 | 366 | 8,298,008 |
1985/05/28 | 369 | 369 | 360 | 362 | 3,266,003 |
1985/05/27 | 351 | 365 | 349 | 362 | 1,386,001 |
1985/05/25 | 363 | 365 | 352 | 354 | 2,561,002 |
1985/05/24 | 339 | 364 | 337 | 360 | 9,449,009 |
1985/05/23 | 329 | 337 | 327 | 337 | 656,001 |
1985/05/22 | 330 | 333 | 325 | 327 | 464,000 |
1985/05/21 | 324 | 330 | 324 | 325 | 761,001 |
1985/05/20 | 315 | 328 | 311 | 327 | 294,000 |
1985/05/18 | 309 | 313 | 307 | 313 | 117,000 |
1985/05/17 | 309 | 310 | 306 | 309 | 112,000 |
1985/05/16 | 308 | 309 | 308 | 309 | 41,000 |
1985/05/15 | 308 | 313 | 308 | 308 | 83,000 |
1985/05/14 | 313 | 315 | 308 | 308 | 89,000 |
1985/05/13 | 310 | 313 | 308 | 308 | 98,000 |
1985/05/10 | 311 | 315 | 310 | 315 | 107,000 |
1985/05/09 | 316 | 318 | 313 | 316 | 99,000 |
1985/05/08 | 313 | 318 | 307 | 317 | 427,000 |
1985/05/07 | 312 | 318 | 312 | 313 | 147,000 |
1985/05/04 | 316 | 319 | 315 | 315 | 111,000 |
1985/05/02 | 321 | 321 | 315 | 315 | 150,000 |
1985/05/01 | 316 | 319 | 315 | 319 | 160,000 |
1985/04/30 | 315 | 319 | 311 | 317 | 107,000 |
1985/04/27 | 315 | 316 | 310 | 310 | 93,000 |
1985/04/26 | 315 | 319 | 314 | 314 | 142,000 |
1985/04/25 | 319 | 319 | 314 | 314 | 114,000 |
1985/04/24 | 320 | 320 | 316 | 319 | 308,000 |
1985/04/23 | 315 | 325 | 315 | 319 | 565,001 |
1985/04/22 | 316 | 317 | 314 | 314 | 58,000 |
1985/04/20 | 314 | 317 | 313 | 313 | 58,000 |
1985/04/19 | 313 | 317 | 310 | 313 | 105,000 |
1985/04/18 | 315 | 319 | 310 | 310 | 368,000 |
1985/04/17 | 311 | 320 | 311 | 315 | 295,000 |
1985/04/16 | 325 | 325 | 309 | 315 | 326,000 |
1985/04/15 | 330 | 333 | 325 | 325 | 647,001 |
1985/04/12 | 315 | 325 | 314 | 325 | 296,000 |
1985/04/11 | 315 | 315 | 312 | 313 | 114,000 |
1985/04/10 | 320 | 325 | 315 | 315 | 339,000 |
1985/04/09 | 312 | 325 | 312 | 324 | 260,000 |
1985/04/08 | 320 | 320 | 315 | 315 | 142,000 |
1985/04/06 | 322 | 323 | 317 | 321 | 185,000 |
1985/04/05 | 310 | 322 | 310 | 317 | 443,000 |
1985/04/04 | 310 | 310 | 307 | 310 | 142,000 |
1985/04/03 | 310 | 310 | 305 | 305 | 171,000 |
1985/04/02 | 310 | 310 | 304 | 310 | 149,000 |
1985/04/01 | 309 | 312 | 303 | 303 | 142,000 |
1985/03/30 | 313 | 315 | 309 | 309 | 188,000 |
1985/03/29 | 301 | 308 | 301 | 308 | 228,000 |
1985/03/28 | 302 | 303 | 298 | 300 | 622,001 |
1985/03/27 | 292 | 305 | 292 | 303 | 450,000 |
1985/03/26 | 310 | 310 | 305 | 307 | 100,000 |
1985/03/25 | 310 | 314 | 310 | 310 | 62,000 |
1985/03/23 | 310 | 311 | 308 | 311 | 96,000 |
1985/03/22 | 311 | 311 | 307 | 308 | 105,000 |
1985/03/20 | 310 | 311 | 307 | 308 | 222,000 |
1985/03/19 | 313 | 314 | 305 | 307 | 140,000 |
1985/03/18 | 310 | 315 | 310 | 314 | 87,000 |
1985/03/16 | 311 | 312 | 307 | 310 | 174,000 |
1985/03/15 | 312 | 315 | 310 | 311 | 213,000 |
1985/03/14 | 329 | 329 | 310 | 312 | 188,000 |
1985/03/13 | 325 | 333 | 323 | 326 | 793,001 |
1985/03/12 | 313 | 325 | 308 | 323 | 491,000 |
1985/03/11 | 310 | 311 | 301 | 310 | 295,000 |
1985/03/08 | 301 | 310 | 301 | 310 | 174,000 |
1985/03/07 | 301 | 302 | 300 | 301 | 124,000 |
1985/03/06 | 303 | 308 | 301 | 301 | 132,000 |
1985/03/05 | 309 | 309 | 303 | 303 | 114,000 |
1985/03/04 | 309 | 309 | 305 | 309 | 65,000 |
1985/03/02 | 310 | 310 | 303 | 309 | 157,000 |
1985/03/01 | 300 | 309 | 300 | 306 | 198,000 |
1985/02/28 | 299 | 300 | 298 | 300 | 172,000 |
1985/02/27 | 298 | 300 | 298 | 298 | 147,000 |
1985/02/26 | 302 | 303 | 297 | 298 | 519,000 |
1985/02/25 | 306 | 308 | 303 | 303 | 136,000 |
1985/02/23 | 305 | 307 | 303 | 305 | 108,000 |
1985/02/22 | 313 | 313 | 307 | 307 | 171,000 |
1985/02/21 | 314 | 314 | 310 | 314 | 160,000 |
1985/02/20 | 314 | 314 | 308 | 311 | 210,000 |
1985/02/19 | 312 | 318 | 310 | 310 | 128,000 |
1985/02/18 | 313 | 313 | 307 | 307 | 105,000 |
1985/02/16 | 314 | 315 | 305 | 313 | 164,000 |
1985/02/15 | 310 | 314 | 310 | 313 | 173,000 |
1985/02/14 | 303 | 311 | 302 | 311 | 320,000 |
1985/02/13 | 302 | 303 | 299 | 303 | 171,000 |
1985/02/12 | 303 | 303 | 300 | 301 | 169,000 |
1985/02/08 | 305 | 306 | 297 | 304 | 562,001 |
1985/02/07 | 311 | 314 | 308 | 310 | 229,000 |
1985/02/06 | 311 | 314 | 310 | 312 | 286,000 |
1985/02/05 | 322 | 326 | 315 | 316 | 295,000 |
1985/02/04 | 326 | 330 | 317 | 317 | 617,001 |
1985/02/02 | 318 | 327 | 317 | 321 | 332,000 |
1985/02/01 | 330 | 330 | 320 | 324 | 319,000 |
1985/01/31 | 325 | 334 | 320 | 321 | 428,000 |
1985/01/30 | 324 | 324 | 316 | 317 | 481,000 |
1985/01/29 | 326 | 326 | 321 | 326 | 227,000 |
1985/01/28 | 324 | 329 | 318 | 325 | 958,001 |
1985/01/26 | 331 | 335 | 321 | 334 | 514,000 |
1985/01/25 | 354 | 354 | 333 | 336 | 1,341,001 |
1985/01/24 | 334 | 350 | 329 | 343 | 1,179,001 |
1985/01/23 | 322 | 329 | 321 | 327 | 516,000 |
1985/01/22 | 326 | 329 | 321 | 321 | 574,001 |
1985/01/21 | 325 | 333 | 325 | 325 | 375,000 |
1985/01/19 | 328 | 329 | 325 | 325 | 423,000 |
1985/01/18 | 339 | 339 | 320 | 329 | 710,001 |
1985/01/17 | 347 | 352 | 334 | 340 | 946,001 |
1985/01/16 | 352 | 362 | 343 | 357 | 2,397,002 |
1985/01/14 | 343 | 366 | 341 | 355 | 6,980,007 |
1985/01/11 | 353 | 365 | 345 | 347 | 10,662,010 |
1985/01/10 | 328 | 355 | 324 | 355 | 10,477,010 |
1985/01/09 | 316 | 328 | 313 | 328 | 1,419,001 |
1985/01/08 | 329 | 332 | 316 | 316 | 2,425,002 |
1985/01/07 | 317 | 328 | 315 | 325 | 1,653,002 |
1985/01/05 | 320 | 325 | 315 | 315 | 1,453,001 |
1985/01/04 | 313 | 320 | 313 | 320 | 1,166,001 |