日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 355 356 350 350 599,001
1986/12/26 365 365 360 361 245,000
1986/12/25 368 368 365 365 190,000
1986/12/24 368 369 368 368 100,000
1986/12/23 366 370 365 368 204,000
1986/12/22 361 368 360 368 202,000
1986/12/19 371 375 370 370 452,000
1986/12/18 362 370 362 367 60,000
1986/12/17 370 375 361 361 196,000
1986/12/16 380 380 370 375 194,000
1986/12/15 382 384 378 380 112,000
1986/12/12 382 384 382 382 156,000
1986/12/11 385 386 381 382 246,000
1986/12/10 386 386 381 381 104,000
1986/12/09 385 387 381 381 154,000
1986/12/08 381 388 380 385 129,000
1986/12/06 378 383 376 378 198,000
1986/12/05 380 390 380 388 104,000
1986/12/04 385 388 380 385 111,000
1986/12/03 390 393 376 376 273,000
1986/12/02 393 393 375 390 178,000
1986/12/01 393 395 391 394 80,000
1986/11/29 393 394 391 392 94,000
1986/11/28 391 391 390 390 160,000
1986/11/27 394 394 390 390 78,000
1986/11/26 390 395 390 390 156,000
1986/11/25 399 399 390 395 86,000
1986/11/22 385 400 385 400 145,000
1986/11/21 380 386 380 385 219,000
1986/11/20 390 395 380 380 168,000
1986/11/19 387 390 384 390 146,000
1986/11/18 386 386 384 385 74,000
1986/11/17 398 400 384 384 308,000
1986/11/14 399 400 390 400 309,000
1986/11/13 394 398 393 398 160,000
1986/11/12 390 395 390 393 232,000
1986/11/11 391 397 390 390 142,000
1986/11/10 390 390 389 390 79,000
1986/11/07 380 395 380 395 101,000
1986/11/06 377 380 376 380 96,000
1986/11/05 380 380 377 380 46,000
1986/11/04 375 380 374 375 46,000
1986/11/01 380 380 370 370 23,000
1986/10/31 380 385 376 376 110,000
1986/10/30 370 376 365 376 132,000
1986/10/29 369 369 365 365 93,000
1986/10/28 370 370 365 365 57,000
1986/10/27 370 371 360 370 66,000
1986/10/25 370 374 360 370 83,000
1986/10/24 360 375 360 371 103,000
1986/10/23 351 360 351 357 70,000
1986/10/22 364 370 351 351 81,000
1986/10/21 360 360 350 351 128,000
1986/10/20 360 361 355 360 198,000
1986/10/17 378 378 370 370 102,000
1986/10/16 375 380 372 380 368,000
1986/10/15 380 380 375 380 42,000
1986/10/14 365 370 360 370 113,000
1986/10/13 370 370 363 366 64,000
1986/10/09 361 365 360 365 118,000
1986/10/08 363 363 361 361 51,000
1986/10/07 364 369 361 363 72,000
1986/10/06 364 370 360 364 120,000
1986/10/04 348 360 348 360 42,000
1986/10/03 348 348 337 340 179,000
1986/10/02 360 360 345 345 144,000
1986/10/01 366 370 361 361 194,000
1986/09/30 371 374 370 370 137,000
1986/09/29 376 377 371 371 100,000
1986/09/27 371 377 370 377 37,000
1986/09/26 376 379 370 370 185,000
1986/09/25 372 390 372 390 92,000
1986/09/24 375 380 370 380 96,000
1986/09/22 370 375 369 370 116,000
1986/09/19 366 370 365 370 159,000
1986/09/18 365 375 362 362 292,000
1986/09/17 370 379 363 365 260,000
1986/09/16 375 376 370 370 85,000
1986/09/12 376 382 371 382 315,000
1986/09/11 380 385 376 381 445,000
1986/09/10 389 395 380 380 348,000
1986/09/09 401 403 396 396 169,000
1986/09/08 406 406 400 400 124,000
1986/09/06 410 410 406 406 120,000
1986/09/05 414 415 411 411 107,000
1986/09/04 410 414 410 413 75,000
1986/09/03 413 418 407 413 156,000
1986/09/02 420 420 407 413 187,000
1986/09/01 402 410 402 405 148,000
1986/08/30 401 405 400 402 76,000
1986/08/29 408 408 400 405 172,000
1986/08/28 411 415 408 408 163,000
1986/08/27 412 418 411 411 131,000
1986/08/26 418 423 411 411 238,000
1986/08/25 420 425 412 416 158,000
1986/08/23 410 412 405 410 100,000
1986/08/22 414 416 410 410 249,000
1986/08/21 431 433 410 412 305,000
1986/08/20 435 441 432 432 333,000
1986/08/19 445 449 440 441 369,000
1986/08/18 445 450 443 445 188,000
1986/08/15 440 450 435 440 396,000
1986/08/14 435 439 430 430 445,000
1986/08/13 437 437 425 425 313,000
1986/08/12 424 437 424 432 248,000
1986/08/11 424 429 422 424 141,000
1986/08/08 422 424 415 421 194,000
1986/08/07 428 435 420 433 281,000
1986/08/06 430 430 425 427 284,000
1986/08/05 434 439 430 430 320,000
1986/08/04 430 434 426 433 106,000
1986/08/02 425 428 422 426 85,000
1986/08/01 421 430 421 422 192,000
1986/07/31 430 434 420 421 368,000
1986/07/30 430 435 425 428 270,000
1986/07/29 433 438 431 432 226,000
1986/07/28 435 440 435 436 229,000
1986/07/26 448 448 439 440 192,000
1986/07/25 452 455 435 443 371,000
1986/07/24 452 455 450 450 227,000
1986/07/23 457 460 450 452 349,000
1986/07/22 455 455 448 455 409,000
1986/07/21 472 474 441 455 795,001
1986/07/19 470 472 467 472 1,322,001
1986/07/18 465 471 460 461 2,486,002
1986/07/17 458 464 455 455 1,720,002
1986/07/16 450 460 446 454 1,250,001
1986/07/15 444 450 440 446 542,001
1986/07/14 440 444 438 442 229,000
1986/07/11 436 440 435 440 315,000
1986/07/10 442 443 436 436 315,000
1986/07/09 446 449 440 442 430,000
1986/07/08 441 448 435 444 954,001
1986/07/07 443 450 442 444 420,000
1986/07/05 442 447 441 441 269,000
1986/07/04 444 449 441 444 380,000
1986/07/03 449 450 440 440 510,000
1986/07/02 449 449 445 446 359,000
1986/07/01 452 452 445 445 578,001
1986/06/30 455 456 446 453 863,001
1986/06/28 446 453 444 453 639,001
1986/06/27 456 456 441 441 2,017,002
1986/06/26 435 458 433 458 1,119,001
1986/06/25 438 439 433 433 383,000
1986/06/24 438 440 433 438 372,000
1986/06/23 443 443 437 437 407,000
1986/06/21 446 446 438 441 402,000
1986/06/20 449 449 442 443 1,201,001
1986/06/19 437 452 437 447 3,168,003
1986/06/18 438 438 430 435 850,001
1986/06/17 434 442 425 430 1,092,001
1986/06/16 431 433 427 432 421,000
1986/06/13 427 429 418 423 680,001
1986/06/12 430 430 422 422 531,001
1986/06/11 423 423 418 420 426,000
1986/06/10 417 425 412 418 528,001
1986/06/09 435 435 425 425 617,001
1986/06/07 437 439 430 431 951,001
1986/06/06 427 442 421 436 3,050,003
1986/06/05 429 430 421 428 881,001
1986/06/04 424 435 419 430 3,168,003
1986/06/03 415 424 410 415 1,198,001
1986/06/02 410 415 407 410 786,001
1986/05/31 392 400 392 400 328,000
1986/05/30 400 403 395 397 636,001
1986/05/29 404 408 398 399 383,000
1986/05/28 409 409 400 405 667,001
1986/05/27 411 414 400 400 656,001
1986/05/26 418 418 408 410 534,001
1986/05/24 413 420 410 420 848,001
1986/05/23 414 414 405 410 875,001
1986/05/22 413 414 406 409 1,085,001
1986/05/21 414 423 407 410 2,222,002
1986/05/20 425 430 409 409 3,238,003
1986/05/19 415 429 410 420 2,062,002
1986/05/17 404 415 404 415 499,000
1986/05/16 421 421 398 403 1,324,001
1986/05/15 415 425 406 416 2,667,003
1986/05/14 404 405 400 405 367,000
1986/05/13 406 407 400 400 506,000
1986/05/12 413 419 406 406 1,358,001
1986/05/09 409 414 400 413 1,183,001
1986/05/08 385 406 384 405 811,001
1986/05/07 387 388 380 382 237,000
1986/05/06 390 393 383 383 102,000
1986/05/02 390 392 385 390 308,000
1986/05/01 383 388 382 388 267,000
1986/04/30 385 390 382 388 222,000
1986/04/28 389 389 382 382 133,000
1986/04/26 383 390 381 390 225,000
1986/04/25 390 390 381 381 316,000
1986/04/24 390 392 387 390 422,000
1986/04/23 392 395 387 390 543,001
1986/04/22 402 405 390 397 622,001
1986/04/21 403 408 392 402 511,000
1986/04/19 418 418 401 405 785,001
1986/04/18 409 414 400 414 2,078,002
1986/04/17 394 409 388 409 2,005,002
1986/04/16 397 400 389 389 729,001
1986/04/15 390 393 385 393 961,001
1986/04/14 396 397 381 385 463,000
1986/04/11 371 394 371 391 1,063,001
1986/04/10 374 380 365 367 412,000
1986/04/09 370 373 366 373 374,000
1986/04/08 371 371 366 366 374,000
1986/04/07 380 380 366 366 180,000
1986/04/05 366 380 366 380 272,000
1986/04/04 385 385 370 374 483,000
1986/04/03 362 375 351 375 218,000
1986/04/02 372 380 352 360 346,000
1986/04/01 380 382 370 372 441,000
1986/03/31 385 386 371 382 580,001
1986/03/29 386 390 376 390 892,001
1986/03/28 363 370 362 366 310,000
1986/03/27 374 385 355 361 850,001
1986/03/26 368 376 366 374 449,000
1986/03/25 373 376 363 363 744,001
1986/03/24 378 388 363 378 819,001
1986/03/22 395 398 375 375 545,001
1986/03/20 400 406 391 397 1,236,001
1986/03/19 418 427 395 399 7,272,007
1986/03/18 413 414 396 400 4,012,004
1986/03/17 393 418 385 418 9,618,009
1986/03/15 382 387 376 376 3,875,004
1986/03/14 365 378 359 372 5,154,005
1986/03/13 352 360 350 355 923,001
1986/03/12 355 355 348 351 393,000
1986/03/11 349 355 349 349 322,000
1986/03/10 353 355 348 349 384,000
1986/03/07 352 354 348 353 306,000
1986/03/06 350 355 348 348 208,000
1986/03/05 358 358 348 354 279,000
1986/03/04 345 358 345 353 633,001
1986/03/03 344 344 338 344 400,000
1986/03/01 338 342 335 340 223,000
1986/02/28 340 345 336 338 313,000
1986/02/27 345 348 340 340 285,000
1986/02/26 352 352 342 342 334,000
1986/02/25 353 355 348 354 698,001
1986/02/24 358 360 352 353 729,001
1986/02/22 360 362 356 359 1,301,001
1986/02/21 355 359 355 359 1,880,002
1986/02/20 341 363 340 348 3,171,003
1986/02/19 342 345 338 344 434,000
1986/02/18 348 348 339 343 388,000
1986/02/17 336 349 336 348 505,000
1986/02/15 336 340 335 340 160,000
1986/02/14 339 341 334 335 276,000
1986/02/13 344 344 333 338 604,001
1986/02/12 330 339 330 334 264,000
1986/02/10 330 331 328 328 207,000
1986/02/07 334 334 328 328 174,000
1986/02/06 336 336 326 330 268,000
1986/02/05 340 340 332 336 320,000
1986/02/04 352 352 339 345 804,001
1986/02/03 351 355 347 349 2,190,002
1986/02/01 340 350 336 345 1,711,002
1986/01/31 334 334 325 333 420,000
1986/01/30 326 330 321 321 145,000
1986/01/29 325 334 321 326 388,000
1986/01/28 336 337 329 335 331,000
1986/01/27 335 338 330 335 703,001
1986/01/25 328 332 327 330 385,000
1986/01/24 325 329 324 324 390,000
1986/01/23 320 326 320 324 263,000
1986/01/22 313 318 312 318 158,000
1986/01/21 311 315 310 312 178,000
1986/01/20 310 315 309 311 70,000
1986/01/18 310 312 308 308 183,000
1986/01/17 312 314 309 309 221,000
1986/01/16 312 314 310 311 126,000
1986/01/14 315 315 309 311 105,000
1986/01/13 315 316 313 315 76,000
1986/01/10 315 316 312 315 200,000
1986/01/09 314 315 312 313 120,000
1986/01/08 316 318 313 314 106,000
1986/01/07 313 319 313 315 45,000
1986/01/06 314 315 308 313 81,000
1986/01/04 310 315 306 315 69,000

このページの先頭へ