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 |
---|---|---|---|---|---|
1987/12/28 | 450 | 455 | 450 | 450 | 118,000 |
1987/12/26 | 470 | 475 | 460 | 461 | 133,000 |
1987/12/25 | 470 | 480 | 465 | 480 | 117,000 |
1987/12/24 | 480 | 485 | 471 | 471 | 139,000 |
1987/12/23 | 491 | 491 | 480 | 481 | 130,000 |
1987/12/22 | 490 | 492 | 485 | 490 | 67,000 |
1987/12/21 | 490 | 495 | 481 | 495 | 90,000 |
1987/12/18 | 498 | 498 | 491 | 491 | 157,000 |
1987/12/17 | 504 | 504 | 490 | 498 | 286,000 |
1987/12/16 | 493 | 506 | 493 | 505 | 307,000 |
1987/12/15 | 498 | 500 | 491 | 491 | 427,000 |
1987/12/14 | 490 | 499 | 485 | 493 | 234,000 |
1987/12/11 | 480 | 485 | 479 | 485 | 246,000 |
1987/12/10 | 498 | 498 | 475 | 479 | 423,000 |
1987/12/09 | 500 | 505 | 488 | 488 | 205,000 |
1987/12/08 | 500 | 505 | 492 | 492 | 126,000 |
1987/12/07 | 504 | 507 | 498 | 498 | 312,000 |
1987/12/05 | 496 | 500 | 496 | 500 | 250,000 |
1987/12/04 | 507 | 515 | 493 | 493 | 449,000 |
1987/12/03 | 469 | 510 | 469 | 510 | 969,001 |
1987/12/02 | 464 | 468 | 463 | 468 | 206,000 |
1987/12/01 | 468 | 468 | 458 | 460 | 241,000 |
1987/11/30 | 475 | 475 | 466 | 466 | 138,000 |
1987/11/28 | 476 | 482 | 465 | 475 | 111,000 |
1987/11/27 | 487 | 487 | 475 | 480 | 196,000 |
1987/11/26 | 489 | 489 | 482 | 482 | 79,000 |
1987/11/25 | 480 | 485 | 478 | 479 | 63,000 |
1987/11/24 | 480 | 480 | 478 | 478 | 96,000 |
1987/11/20 | 485 | 487 | 478 | 478 | 150,000 |
1987/11/19 | 495 | 499 | 480 | 480 | 159,000 |
1987/11/18 | 510 | 515 | 476 | 490 | 436,000 |
1987/11/17 | 500 | 507 | 499 | 500 | 77,000 |
1987/11/16 | 500 | 500 | 490 | 490 | 104,000 |
1987/11/13 | 485 | 485 | 470 | 480 | 205,000 |
1987/11/12 | 465 | 466 | 461 | 465 | 121,000 |
1987/11/11 | 479 | 480 | 444 | 450 | 127,000 |
1987/11/10 | 486 | 490 | 471 | 480 | 218,000 |
1987/11/09 | 480 | 480 | 471 | 471 | 96,000 |
1987/11/07 | 494 | 496 | 478 | 479 | 145,000 |
1987/11/06 | 500 | 500 | 495 | 495 | 71,000 |
1987/11/05 | 505 | 505 | 495 | 500 | 81,000 |
1987/11/04 | 500 | 510 | 492 | 500 | 102,000 |
1987/11/02 | 500 | 509 | 490 | 490 | 86,000 |
1987/10/31 | 500 | 500 | 499 | 499 | 17,000 |
1987/10/30 | 487 | 500 | 485 | 495 | 102,000 |
1987/10/29 | 490 | 490 | 475 | 477 | 113,000 |
1987/10/28 | 510 | 515 | 485 | 489 | 136,000 |
1987/10/27 | 500 | 511 | 496 | 503 | 132,000 |
1987/10/26 | 520 | 520 | 479 | 481 | 249,000 |
1987/10/24 | 520 | 530 | 500 | 530 | 212,000 |
1987/10/23 | 500 | 510 | 500 | 510 | 209,000 |
1987/10/22 | 523 | 523 | 510 | 510 | 231,000 |
1987/10/21 | 450 | 498 | 450 | 498 | 600,001 |
1987/10/20 | 445 | 445 | 445 | 445 | 187,000 |
1987/10/19 | 531 | 556 | 531 | 545 | 275,000 |
1987/10/16 | 563 | 563 | 550 | 551 | 184,000 |
1987/10/15 | 566 | 566 | 560 | 563 | 230,000 |
1987/10/14 | 561 | 570 | 560 | 560 | 157,000 |
1987/10/13 | 565 | 568 | 560 | 567 | 278,000 |
1987/10/12 | 568 | 570 | 565 | 565 | 168,000 |
1987/10/09 | 566 | 575 | 566 | 568 | 178,000 |
1987/10/08 | 567 | 580 | 567 | 575 | 222,000 |
1987/10/07 | 568 | 578 | 565 | 565 | 263,000 |
1987/10/06 | 580 | 584 | 575 | 578 | 146,000 |
1987/10/05 | 570 | 581 | 570 | 577 | 148,000 |
1987/10/03 | 580 | 585 | 575 | 585 | 149,000 |
1987/10/02 | 575 | 585 | 575 | 585 | 165,000 |
1987/10/01 | 588 | 588 | 570 | 570 | 204,000 |
1987/09/30 | 571 | 580 | 565 | 568 | 115,000 |
1987/09/29 | 567 | 590 | 567 | 570 | 361,000 |
1987/09/28 | 560 | 570 | 558 | 565 | 126,000 |
1987/09/26 | 560 | 560 | 551 | 558 | 143,000 |
1987/09/25 | 560 | 565 | 550 | 560 | 256,000 |
1987/09/24 | 555 | 570 | 555 | 570 | 237,000 |
1987/09/22 | 571 | 580 | 570 | 580 | 76,000 |
1987/09/21 | 590 | 595 | 571 | 585 | 195,000 |
1987/09/18 | 575 | 584 | 571 | 575 | 126,000 |
1987/09/17 | 575 | 584 | 575 | 577 | 72,000 |
1987/09/16 | 582 | 585 | 575 | 585 | 168,000 |
1987/09/14 | 584 | 590 | 582 | 585 | 153,000 |
1987/09/11 | 588 | 590 | 578 | 585 | 143,000 |
1987/09/10 | 576 | 580 | 570 | 578 | 180,000 |
1987/09/09 | 578 | 584 | 572 | 572 | 206,000 |
1987/09/08 | 585 | 595 | 575 | 577 | 239,000 |
1987/09/07 | 614 | 614 | 581 | 595 | 381,000 |
1987/09/05 | 629 | 629 | 602 | 615 | 677,001 |
1987/09/04 | 604 | 633 | 600 | 625 | 2,102,002 |
1987/09/03 | 604 | 605 | 595 | 600 | 545,001 |
1987/09/02 | 600 | 610 | 600 | 601 | 1,855,002 |
1987/09/01 | 590 | 600 | 590 | 600 | 474,000 |
1987/08/31 | 595 | 600 | 585 | 587 | 328,000 |
1987/08/29 | 599 | 599 | 587 | 591 | 411,000 |
1987/08/28 | 563 | 610 | 563 | 600 | 1,463,001 |
1987/08/27 | 570 | 578 | 562 | 568 | 404,000 |
1987/08/26 | 580 | 584 | 571 | 574 | 296,000 |
1987/08/25 | 555 | 585 | 554 | 585 | 578,001 |
1987/08/24 | 546 | 555 | 545 | 554 | 179,000 |
1987/08/22 | 546 | 560 | 545 | 545 | 130,000 |
1987/08/21 | 542 | 558 | 542 | 550 | 147,000 |
1987/08/20 | 547 | 547 | 540 | 540 | 127,000 |
1987/08/19 | 540 | 549 | 537 | 537 | 185,000 |
1987/08/18 | 540 | 543 | 536 | 540 | 190,000 |
1987/08/17 | 542 | 543 | 531 | 531 | 282,000 |
1987/08/14 | 543 | 546 | 541 | 541 | 305,000 |
1987/08/13 | 555 | 560 | 535 | 543 | 535,001 |
1987/08/12 | 550 | 557 | 547 | 555 | 143,000 |
1987/08/11 | 555 | 560 | 545 | 554 | 315,000 |
1987/08/10 | 550 | 550 | 545 | 550 | 167,000 |
1987/08/07 | 551 | 551 | 541 | 541 | 264,000 |
1987/08/06 | 545 | 560 | 545 | 551 | 166,000 |
1987/08/05 | 546 | 548 | 541 | 545 | 100,000 |
1987/08/04 | 550 | 550 | 541 | 546 | 219,000 |
1987/08/03 | 550 | 550 | 540 | 549 | 92,000 |
1987/08/01 | 532 | 545 | 532 | 540 | 88,000 |
1987/07/31 | 549 | 549 | 530 | 540 | 141,000 |
1987/07/30 | 559 | 559 | 531 | 540 | 197,000 |
1987/07/29 | 545 | 558 | 541 | 550 | 164,000 |
1987/07/28 | 555 | 559 | 548 | 548 | 160,000 |
1987/07/27 | 545 | 556 | 545 | 545 | 159,000 |
1987/07/25 | 536 | 556 | 536 | 556 | 188,000 |
1987/07/24 | 530 | 546 | 530 | 540 | 322,000 |
1987/07/23 | 550 | 559 | 530 | 550 | 196,000 |
1987/07/22 | 527 | 570 | 520 | 560 | 453,000 |
1987/07/21 | 516 | 525 | 510 | 522 | 252,000 |
1987/07/20 | 550 | 555 | 525 | 536 | 175,000 |
1987/07/17 | 565 | 570 | 555 | 555 | 279,000 |
1987/07/16 | 575 | 575 | 565 | 565 | 145,000 |
1987/07/15 | 569 | 580 | 565 | 565 | 288,000 |
1987/07/14 | 569 | 579 | 565 | 568 | 273,000 |
1987/07/13 | 581 | 590 | 561 | 561 | 717,001 |
1987/07/10 | 601 | 601 | 585 | 594 | 431,000 |
1987/07/09 | 589 | 595 | 576 | 581 | 195,000 |
1987/07/08 | 601 | 610 | 581 | 590 | 281,000 |
1987/07/07 | 590 | 599 | 580 | 581 | 504,000 |
1987/07/06 | 621 | 621 | 595 | 600 | 771,001 |
1987/07/04 | 624 | 630 | 605 | 611 | 1,632,002 |
1987/07/03 | 615 | 625 | 608 | 615 | 1,395,001 |
1987/07/02 | 605 | 629 | 600 | 605 | 1,281,001 |
1987/07/01 | 595 | 598 | 580 | 595 | 710,001 |
1987/06/30 | 617 | 617 | 581 | 585 | 527,001 |
1987/06/29 | 629 | 629 | 606 | 619 | 1,382,001 |
1987/06/27 | 600 | 625 | 585 | 625 | 2,020,002 |
1987/06/26 | 585 | 585 | 575 | 580 | 258,000 |
1987/06/25 | 580 | 584 | 565 | 575 | 500,000 |
1987/06/24 | 586 | 586 | 573 | 575 | 529,001 |
1987/06/23 | 558 | 575 | 551 | 566 | 575,001 |
1987/06/22 | 595 | 595 | 553 | 568 | 429,000 |
1987/06/19 | 613 | 613 | 575 | 585 | 1,115,001 |
1987/06/18 | 619 | 620 | 590 | 603 | 791,001 |
1987/06/17 | 611 | 615 | 603 | 612 | 860,001 |
1987/06/16 | 630 | 635 | 601 | 601 | 2,372,002 |
1987/06/15 | 629 | 630 | 610 | 620 | 2,571,002 |
1987/06/12 | 598 | 624 | 595 | 615 | 4,870,005 |
1987/06/11 | 604 | 604 | 580 | 590 | 1,355,001 |
1987/06/10 | 585 | 604 | 575 | 597 | 3,621,003 |
1987/06/09 | 578 | 583 | 570 | 578 | 490,000 |
1987/06/08 | 575 | 588 | 570 | 570 | 845,001 |
1987/06/06 | 569 | 575 | 560 | 575 | 544,001 |
1987/06/05 | 560 | 570 | 556 | 560 | 770,001 |
1987/06/04 | 580 | 583 | 556 | 556 | 1,426,001 |
1987/06/03 | 575 | 587 | 560 | 570 | 2,006,002 |
1987/06/02 | 580 | 585 | 565 | 567 | 1,387,001 |
1987/06/01 | 597 | 597 | 570 | 579 | 2,601,002 |
1987/05/30 | 585 | 606 | 575 | 587 | 8,516,008 |
1987/05/29 | 543 | 554 | 539 | 554 | 2,448,002 |
1987/05/28 | 559 | 564 | 533 | 533 | 5,003,005 |
1987/05/27 | 509 | 550 | 504 | 550 | 5,386,005 |
1987/05/26 | 509 | 509 | 495 | 500 | 256,000 |
1987/05/25 | 503 | 518 | 501 | 506 | 474,000 |
1987/05/23 | 507 | 507 | 499 | 503 | 370,000 |
1987/05/22 | 510 | 520 | 492 | 497 | 778,001 |
1987/05/21 | 509 | 509 | 491 | 500 | 490,000 |
1987/05/20 | 490 | 495 | 485 | 488 | 266,000 |
1987/05/19 | 509 | 509 | 495 | 505 | 389,000 |
1987/05/18 | 510 | 510 | 500 | 507 | 495,000 |
1987/05/15 | 531 | 531 | 515 | 520 | 2,975,003 |
1987/05/14 | 507 | 530 | 502 | 521 | 4,237,004 |
1987/05/13 | 475 | 513 | 475 | 500 | 1,895,002 |
1987/05/12 | 474 | 477 | 466 | 471 | 377,000 |
1987/05/11 | 483 | 483 | 470 | 470 | 453,000 |
1987/05/08 | 473 | 485 | 470 | 485 | 840,001 |
1987/05/07 | 474 | 476 | 460 | 474 | 241,000 |
1987/05/06 | 484 | 484 | 466 | 469 | 226,000 |
1987/05/02 | 475 | 489 | 475 | 489 | 336,000 |
1987/05/01 | 473 | 485 | 472 | 480 | 432,000 |
1987/04/30 | 482 | 482 | 472 | 482 | 198,000 |
1987/04/28 | 482 | 488 | 465 | 477 | 506,000 |
1987/04/27 | 490 | 500 | 486 | 488 | 800,001 |
1987/04/25 | 514 | 514 | 475 | 475 | 587,001 |
1987/04/24 | 519 | 519 | 500 | 514 | 1,343,001 |
1987/04/23 | 490 | 514 | 486 | 514 | 2,126,002 |
1987/04/22 | 500 | 500 | 481 | 490 | 959,001 |
1987/04/21 | 510 | 514 | 500 | 505 | 1,358,001 |
1987/04/20 | 523 | 529 | 500 | 510 | 1,551,001 |
1987/04/17 | 528 | 535 | 523 | 528 | 5,546,005 |
1987/04/16 | 500 | 527 | 498 | 525 | 5,864,006 |
1987/04/15 | 498 | 504 | 485 | 500 | 3,472,003 |
1987/04/14 | 474 | 504 | 470 | 500 | 6,962,007 |
1987/04/13 | 465 | 479 | 461 | 476 | 1,979,002 |
1987/04/10 | 455 | 460 | 450 | 460 | 1,322,001 |
1987/04/09 | 460 | 460 | 446 | 455 | 1,581,002 |
1987/04/08 | 430 | 460 | 425 | 455 | 1,828,002 |
1987/04/07 | 430 | 434 | 425 | 430 | 324,000 |
1987/04/06 | 430 | 433 | 425 | 430 | 339,000 |
1987/04/04 | 429 | 435 | 425 | 435 | 335,000 |
1987/04/03 | 425 | 429 | 420 | 420 | 377,000 |
1987/04/02 | 425 | 430 | 421 | 421 | 231,000 |
1987/04/01 | 420 | 429 | 419 | 421 | 119,000 |
1987/03/31 | 411 | 420 | 410 | 419 | 268,000 |
1987/03/30 | 430 | 432 | 415 | 415 | 266,000 |
1987/03/28 | 440 | 440 | 432 | 434 | 392,000 |
1987/03/27 | 441 | 442 | 435 | 439 | 1,422,001 |
1987/03/26 | 420 | 438 | 415 | 438 | 853,001 |
1987/03/25 | 415 | 420 | 410 | 410 | 245,000 |
1987/03/24 | 418 | 418 | 395 | 395 | 185,000 |
1987/03/23 | 423 | 423 | 418 | 420 | 345,000 |
1987/03/20 | 418 | 425 | 418 | 418 | 629,001 |
1987/03/19 | 425 | 425 | 415 | 418 | 686,001 |
1987/03/18 | 422 | 425 | 419 | 424 | 1,063,001 |
1987/03/17 | 412 | 438 | 405 | 420 | 1,018,001 |
1987/03/16 | 387 | 410 | 386 | 397 | 430,000 |
1987/03/13 | 388 | 388 | 376 | 386 | 139,000 |
1987/03/12 | 372 | 390 | 372 | 388 | 121,000 |
1987/03/11 | 376 | 381 | 371 | 372 | 177,000 |
1987/03/10 | 377 | 385 | 377 | 381 | 116,000 |
1987/03/09 | 374 | 387 | 374 | 376 | 87,000 |
1987/03/07 | 371 | 375 | 371 | 374 | 49,000 |
1987/03/06 | 375 | 380 | 371 | 372 | 65,000 |
1987/03/05 | 380 | 380 | 372 | 380 | 140,000 |
1987/03/04 | 379 | 385 | 375 | 380 | 74,000 |
1987/03/03 | 374 | 380 | 373 | 380 | 110,000 |
1987/03/02 | 378 | 379 | 370 | 371 | 302,000 |
1987/02/28 | 383 | 385 | 378 | 378 | 155,000 |
1987/02/27 | 380 | 384 | 380 | 381 | 104,000 |
1987/02/26 | 387 | 390 | 385 | 387 | 73,000 |
1987/02/25 | 403 | 403 | 385 | 385 | 172,000 |
1987/02/24 | 390 | 405 | 381 | 405 | 358,000 |
1987/02/23 | 385 | 390 | 380 | 380 | 90,000 |
1987/02/20 | 390 | 395 | 380 | 395 | 237,000 |
1987/02/19 | 395 | 395 | 392 | 395 | 175,000 |
1987/02/18 | 392 | 395 | 392 | 392 | 264,000 |
1987/02/17 | 392 | 397 | 391 | 392 | 146,000 |
1987/02/16 | 399 | 399 | 389 | 392 | 67,000 |
1987/02/13 | 392 | 400 | 385 | 400 | 298,000 |
1987/02/12 | 396 | 400 | 396 | 396 | 145,000 |
1987/02/10 | 399 | 400 | 396 | 396 | 122,000 |
1987/02/09 | 391 | 392 | 391 | 391 | 75,000 |
1987/02/07 | 393 | 394 | 390 | 394 | 101,000 |
1987/02/06 | 400 | 400 | 390 | 390 | 98,000 |
1987/02/05 | 400 | 405 | 398 | 398 | 144,000 |
1987/02/04 | 395 | 399 | 395 | 398 | 171,000 |
1987/02/03 | 414 | 420 | 400 | 400 | 805,001 |
1987/02/02 | 405 | 413 | 403 | 413 | 534,001 |
1987/01/31 | 403 | 408 | 400 | 408 | 299,000 |
1987/01/30 | 396 | 402 | 395 | 402 | 184,000 |
1987/01/29 | 393 | 400 | 390 | 395 | 382,000 |
1987/01/28 | 391 | 394 | 390 | 393 | 115,000 |
1987/01/27 | 398 | 401 | 391 | 396 | 147,000 |
1987/01/26 | 407 | 409 | 395 | 400 | 243,000 |
1987/01/24 | 398 | 415 | 395 | 415 | 675,001 |
1987/01/23 | 395 | 398 | 388 | 398 | 322,000 |
1987/01/22 | 392 | 393 | 387 | 393 | 330,000 |
1987/01/21 | 379 | 405 | 378 | 393 | 433,000 |
1987/01/20 | 370 | 379 | 367 | 376 | 235,000 |
1987/01/19 | 366 | 368 | 363 | 368 | 302,000 |
1987/01/16 | 365 | 370 | 361 | 370 | 357,000 |
1987/01/14 | 359 | 362 | 356 | 362 | 147,000 |
1987/01/13 | 358 | 360 | 355 | 355 | 96,000 |
1987/01/12 | 360 | 363 | 356 | 362 | 118,000 |
1987/01/09 | 360 | 363 | 360 | 363 | 136,000 |
1987/01/08 | 365 | 368 | 363 | 363 | 313,000 |
1987/01/07 | 363 | 365 | 363 | 365 | 195,000 |
1987/01/06 | 365 | 365 | 360 | 360 | 81,000 |
1987/01/05 | 355 | 360 | 355 | 360 | 29,000 |