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 |
---|---|---|---|---|---|
1988/12/28 | 835 | 848 | 830 | 830 | 1,789,002 |
1988/12/27 | 850 | 860 | 835 | 835 | 5,766,006 |
1988/12/26 | 804 | 851 | 800 | 845 | 5,192,005 |
1988/12/24 | 791 | 800 | 787 | 787 | 1,205,001 |
1988/12/23 | 780 | 802 | 780 | 787 | 3,164,003 |
1988/12/22 | 783 | 785 | 770 | 780 | 1,258,001 |
1988/12/21 | 746 | 780 | 746 | 780 | 1,197,001 |
1988/12/20 | 737 | 749 | 736 | 744 | 153,000 |
1988/12/19 | 741 | 759 | 736 | 738 | 114,000 |
1988/12/16 | 752 | 752 | 735 | 735 | 329,000 |
1988/12/15 | 755 | 765 | 740 | 742 | 292,000 |
1988/12/14 | 765 | 770 | 755 | 765 | 285,000 |
1988/12/13 | 750 | 756 | 750 | 755 | 235,000 |
1988/12/12 | 760 | 765 | 750 | 750 | 240,000 |
1988/12/09 | 760 | 765 | 751 | 760 | 419,000 |
1988/12/08 | 769 | 769 | 751 | 751 | 670,001 |
1988/12/07 | 770 | 780 | 765 | 770 | 1,548,001 |
1988/12/06 | 770 | 779 | 760 | 763 | 843,001 |
1988/12/05 | 770 | 780 | 751 | 770 | 357,000 |
1988/12/03 | 778 | 780 | 770 | 770 | 429,000 |
1988/12/02 | 790 | 798 | 766 | 766 | 2,180,002 |
1988/12/01 | 770 | 780 | 755 | 780 | 1,843,002 |
1988/11/30 | 765 | 775 | 760 | 760 | 1,627,002 |
1988/11/29 | 727 | 760 | 715 | 755 | 1,033,001 |
1988/11/28 | 735 | 745 | 715 | 730 | 462,000 |
1988/11/26 | 708 | 740 | 708 | 730 | 171,000 |
1988/11/25 | 700 | 710 | 700 | 709 | 206,000 |
1988/11/24 | 710 | 712 | 700 | 707 | 233,000 |
1988/11/22 | 725 | 735 | 710 | 720 | 311,000 |
1988/11/21 | 735 | 735 | 707 | 707 | 175,000 |
1988/11/18 | 749 | 749 | 709 | 726 | 728,001 |
1988/11/17 | 720 | 748 | 715 | 744 | 1,180,001 |
1988/11/16 | 695 | 729 | 695 | 714 | 644,001 |
1988/11/15 | 690 | 690 | 672 | 690 | 154,000 |
1988/11/14 | 663 | 675 | 661 | 675 | 53,000 |
1988/11/11 | 675 | 679 | 661 | 661 | 99,000 |
1988/11/10 | 660 | 685 | 660 | 673 | 271,000 |
1988/11/09 | 673 | 680 | 665 | 675 | 107,000 |
1988/11/08 | 660 | 674 | 660 | 674 | 76,000 |
1988/11/07 | 676 | 676 | 665 | 670 | 75,000 |
1988/11/05 | 678 | 680 | 672 | 675 | 100,000 |
1988/11/04 | 689 | 690 | 676 | 678 | 160,000 |
1988/11/02 | 690 | 693 | 676 | 690 | 335,000 |
1988/11/01 | 689 | 694 | 682 | 685 | 132,000 |
1988/10/31 | 718 | 720 | 681 | 681 | 198,000 |
1988/10/29 | 737 | 737 | 710 | 714 | 449,000 |
1988/10/28 | 685 | 727 | 680 | 727 | 589,001 |
1988/10/27 | 685 | 685 | 671 | 675 | 253,000 |
1988/10/26 | 665 | 682 | 665 | 675 | 251,000 |
1988/10/25 | 650 | 675 | 650 | 675 | 250,000 |
1988/10/24 | 638 | 650 | 638 | 641 | 85,000 |
1988/10/22 | 637 | 640 | 635 | 637 | 116,000 |
1988/10/21 | 640 | 640 | 635 | 635 | 116,000 |
1988/10/20 | 631 | 645 | 631 | 640 | 108,000 |
1988/10/19 | 653 | 655 | 650 | 651 | 87,000 |
1988/10/18 | 655 | 660 | 653 | 653 | 136,000 |
1988/10/17 | 668 | 668 | 653 | 653 | 122,000 |
1988/10/14 | 670 | 670 | 658 | 662 | 60,000 |
1988/10/13 | 669 | 669 | 655 | 660 | 236,000 |
1988/10/12 | 658 | 667 | 650 | 665 | 176,000 |
1988/10/11 | 641 | 650 | 630 | 650 | 203,000 |
1988/10/07 | 650 | 655 | 635 | 638 | 93,000 |
1988/10/06 | 648 | 655 | 645 | 654 | 116,000 |
1988/10/05 | 635 | 648 | 632 | 648 | 74,000 |
1988/10/04 | 650 | 650 | 632 | 635 | 41,000 |
1988/10/03 | 640 | 649 | 630 | 649 | 72,000 |
1988/10/01 | 650 | 650 | 630 | 640 | 86,000 |
1988/09/30 | 641 | 650 | 636 | 650 | 120,000 |
1988/09/29 | 620 | 650 | 615 | 636 | 70,000 |
1988/09/28 | 620 | 629 | 610 | 610 | 114,000 |
1988/09/27 | 630 | 635 | 601 | 601 | 124,000 |
1988/09/26 | 643 | 650 | 635 | 639 | 179,000 |
1988/09/24 | 633 | 634 | 620 | 633 | 124,000 |
1988/09/22 | 655 | 660 | 640 | 640 | 162,000 |
1988/09/21 | 650 | 655 | 630 | 655 | 114,000 |
1988/09/20 | 664 | 670 | 645 | 650 | 139,000 |
1988/09/19 | 685 | 685 | 662 | 662 | 116,000 |
1988/09/16 | 670 | 670 | 660 | 670 | 62,000 |
1988/09/14 | 680 | 684 | 668 | 683 | 104,000 |
1988/09/13 | 675 | 677 | 670 | 670 | 50,000 |
1988/09/12 | 670 | 679 | 670 | 670 | 50,000 |
1988/09/09 | 680 | 684 | 660 | 660 | 157,000 |
1988/09/08 | 675 | 680 | 675 | 675 | 72,000 |
1988/09/07 | 655 | 670 | 650 | 665 | 71,000 |
1988/09/06 | 655 | 665 | 655 | 656 | 39,000 |
1988/09/05 | 684 | 684 | 655 | 655 | 80,000 |
1988/09/03 | 660 | 665 | 655 | 665 | 43,000 |
1988/09/02 | 675 | 675 | 650 | 650 | 89,000 |
1988/09/01 | 665 | 665 | 640 | 645 | 115,000 |
1988/08/31 | 680 | 689 | 665 | 665 | 107,000 |
1988/08/30 | 665 | 670 | 662 | 662 | 158,000 |
1988/08/29 | 675 | 676 | 662 | 662 | 152,000 |
1988/08/27 | 680 | 684 | 670 | 675 | 122,000 |
1988/08/26 | 680 | 680 | 675 | 680 | 133,000 |
1988/08/25 | 679 | 680 | 663 | 680 | 92,000 |
1988/08/24 | 672 | 680 | 661 | 680 | 186,000 |
1988/08/23 | 671 | 671 | 665 | 670 | 55,000 |
1988/08/22 | 673 | 680 | 670 | 670 | 62,000 |
1988/08/19 | 685 | 685 | 670 | 670 | 121,000 |
1988/08/18 | 675 | 680 | 675 | 675 | 103,000 |
1988/08/17 | 671 | 678 | 670 | 670 | 58,000 |
1988/08/16 | 690 | 690 | 670 | 670 | 52,000 |
1988/08/15 | 690 | 690 | 670 | 670 | 33,000 |
1988/08/12 | 670 | 680 | 660 | 680 | 71,000 |
1988/08/11 | 680 | 685 | 660 | 660 | 131,000 |
1988/08/10 | 685 | 685 | 670 | 670 | 157,000 |
1988/08/09 | 690 | 695 | 670 | 670 | 106,000 |
1988/08/08 | 689 | 690 | 680 | 680 | 76,000 |
1988/08/06 | 675 | 680 | 670 | 680 | 57,000 |
1988/08/05 | 698 | 698 | 670 | 670 | 165,000 |
1988/08/04 | 690 | 699 | 685 | 685 | 107,000 |
1988/08/03 | 683 | 690 | 680 | 680 | 106,000 |
1988/08/02 | 693 | 693 | 682 | 693 | 84,000 |
1988/08/01 | 696 | 696 | 675 | 676 | 192,000 |
1988/07/30 | 681 | 700 | 681 | 695 | 62,000 |
1988/07/29 | 690 | 700 | 680 | 680 | 116,000 |
1988/07/28 | 709 | 718 | 700 | 700 | 242,000 |
1988/07/27 | 691 | 700 | 685 | 699 | 232,000 |
1988/07/26 | 663 | 670 | 650 | 651 | 231,000 |
1988/07/25 | 686 | 686 | 650 | 663 | 219,000 |
1988/07/23 | 680 | 690 | 676 | 676 | 81,000 |
1988/07/22 | 703 | 705 | 675 | 690 | 253,000 |
1988/07/21 | 720 | 720 | 703 | 705 | 249,000 |
1988/07/20 | 703 | 719 | 703 | 719 | 156,000 |
1988/07/19 | 725 | 725 | 708 | 713 | 208,000 |
1988/07/18 | 737 | 740 | 728 | 730 | 153,000 |
1988/07/15 | 745 | 745 | 730 | 730 | 350,000 |
1988/07/14 | 738 | 745 | 736 | 745 | 336,000 |
1988/07/13 | 730 | 750 | 730 | 738 | 429,000 |
1988/07/12 | 715 | 730 | 715 | 720 | 207,000 |
1988/07/11 | 712 | 730 | 712 | 720 | 156,000 |
1988/07/08 | 711 | 724 | 710 | 710 | 276,000 |
1988/07/07 | 715 | 730 | 701 | 706 | 344,000 |
1988/07/06 | 730 | 735 | 718 | 730 | 383,000 |
1988/07/05 | 711 | 735 | 711 | 730 | 140,000 |
1988/07/04 | 722 | 723 | 709 | 710 | 226,000 |
1988/07/02 | 722 | 735 | 722 | 723 | 84,000 |
1988/07/01 | 722 | 732 | 721 | 721 | 500,000 |
1988/06/30 | 750 | 750 | 723 | 723 | 424,000 |
1988/06/29 | 750 | 750 | 730 | 740 | 303,000 |
1988/06/28 | 725 | 735 | 722 | 728 | 452,000 |
1988/06/27 | 743 | 745 | 730 | 735 | 232,000 |
1988/06/25 | 751 | 759 | 748 | 748 | 231,000 |
1988/06/24 | 752 | 765 | 750 | 751 | 381,000 |
1988/06/23 | 760 | 765 | 750 | 750 | 274,000 |
1988/06/22 | 781 | 781 | 756 | 756 | 380,000 |
1988/06/21 | 762 | 778 | 753 | 761 | 401,000 |
1988/06/20 | 778 | 780 | 762 | 762 | 248,000 |
1988/06/17 | 790 | 790 | 773 | 778 | 376,000 |
1988/06/16 | 795 | 798 | 772 | 782 | 551,001 |
1988/06/15 | 771 | 799 | 771 | 790 | 862,001 |
1988/06/14 | 756 | 761 | 750 | 761 | 522,001 |
1988/06/13 | 771 | 780 | 766 | 766 | 416,000 |
1988/06/10 | 790 | 790 | 772 | 776 | 805,001 |
1988/06/09 | 804 | 811 | 780 | 781 | 1,914,002 |
1988/06/08 | 791 | 819 | 785 | 794 | 5,394,005 |
1988/06/07 | 752 | 800 | 742 | 777 | 7,803,007 |
1988/06/06 | 740 | 745 | 725 | 736 | 1,895,002 |
1988/06/04 | 708 | 721 | 705 | 720 | 1,373,001 |
1988/06/03 | 696 | 706 | 690 | 691 | 1,101,001 |
1988/06/02 | 699 | 700 | 680 | 693 | 448,000 |
1988/06/01 | 680 | 699 | 680 | 695 | 710,001 |
1988/05/31 | 692 | 699 | 675 | 680 | 547,001 |
1988/05/30 | 687 | 700 | 685 | 690 | 475,000 |
1988/05/28 | 695 | 699 | 667 | 667 | 647,001 |
1988/05/27 | 713 | 713 | 701 | 709 | 538,001 |
1988/05/26 | 719 | 724 | 705 | 713 | 1,184,001 |
1988/05/25 | 716 | 717 | 705 | 714 | 1,754,002 |
1988/05/24 | 687 | 720 | 679 | 708 | 2,930,003 |
1988/05/23 | 671 | 697 | 670 | 687 | 876,001 |
1988/05/20 | 673 | 680 | 670 | 670 | 260,000 |
1988/05/19 | 676 | 680 | 670 | 670 | 524,001 |
1988/05/18 | 670 | 680 | 665 | 680 | 843,001 |
1988/05/17 | 670 | 675 | 660 | 661 | 651,001 |
1988/05/16 | 661 | 670 | 660 | 670 | 342,000 |
1988/05/13 | 660 | 680 | 660 | 660 | 587,001 |
1988/05/12 | 650 | 660 | 636 | 660 | 479,000 |
1988/05/11 | 674 | 674 | 650 | 650 | 582,001 |
1988/05/10 | 680 | 685 | 666 | 668 | 512,000 |
1988/05/09 | 695 | 700 | 680 | 685 | 1,079,001 |
1988/05/07 | 689 | 690 | 676 | 690 | 483,000 |
1988/05/06 | 688 | 690 | 678 | 681 | 749,001 |
1988/05/02 | 677 | 690 | 677 | 678 | 718,001 |
1988/04/30 | 685 | 688 | 680 | 687 | 350,000 |
1988/04/28 | 690 | 695 | 680 | 680 | 2,724,003 |
1988/04/27 | 667 | 692 | 657 | 680 | 3,215,003 |
1988/04/26 | 650 | 655 | 637 | 637 | 834,001 |
1988/04/25 | 660 | 662 | 650 | 650 | 816,001 |
1988/04/23 | 657 | 665 | 657 | 660 | 1,101,001 |
1988/04/22 | 672 | 673 | 660 | 665 | 2,668,003 |
1988/04/21 | 669 | 676 | 660 | 672 | 5,826,006 |
1988/04/20 | 634 | 654 | 630 | 649 | 5,108,005 |
1988/04/19 | 624 | 628 | 610 | 624 | 2,168,002 |
1988/04/18 | 590 | 621 | 590 | 614 | 1,600,002 |
1988/04/15 | 585 | 595 | 580 | 595 | 466,000 |
1988/04/14 | 595 | 598 | 590 | 590 | 555,001 |
1988/04/13 | 590 | 598 | 585 | 598 | 852,001 |
1988/04/12 | 580 | 585 | 570 | 580 | 256,000 |
1988/04/11 | 582 | 590 | 580 | 580 | 193,000 |
1988/04/08 | 589 | 589 | 580 | 583 | 272,000 |
1988/04/07 | 589 | 589 | 580 | 585 | 262,000 |
1988/04/06 | 593 | 593 | 581 | 582 | 366,000 |
1988/04/05 | 599 | 599 | 588 | 593 | 740,001 |
1988/04/04 | 580 | 601 | 580 | 595 | 1,698,002 |
1988/04/02 | 580 | 580 | 572 | 579 | 354,000 |
1988/04/01 | 566 | 575 | 560 | 572 | 525,001 |
1988/03/31 | 563 | 564 | 554 | 556 | 220,000 |
1988/03/30 | 550 | 559 | 543 | 543 | 273,000 |
1988/03/29 | 540 | 548 | 538 | 540 | 137,000 |
1988/03/28 | 534 | 550 | 534 | 549 | 111,000 |
1988/03/26 | 526 | 539 | 518 | 539 | 272,000 |
1988/03/25 | 540 | 540 | 528 | 535 | 691,001 |
1988/03/24 | 543 | 545 | 521 | 530 | 393,000 |
1988/03/23 | 542 | 543 | 540 | 540 | 177,000 |
1988/03/22 | 544 | 550 | 540 | 543 | 190,000 |
1988/03/18 | 545 | 554 | 534 | 534 | 406,000 |
1988/03/17 | 546 | 555 | 542 | 545 | 212,000 |
1988/03/16 | 559 | 559 | 554 | 555 | 291,000 |
1988/03/15 | 550 | 560 | 546 | 559 | 111,000 |
1988/03/14 | 555 | 558 | 545 | 545 | 91,000 |
1988/03/11 | 552 | 560 | 548 | 550 | 369,000 |
1988/03/10 | 552 | 559 | 551 | 555 | 289,000 |
1988/03/09 | 555 | 560 | 551 | 552 | 162,000 |
1988/03/08 | 568 | 568 | 560 | 560 | 137,000 |
1988/03/07 | 560 | 567 | 553 | 565 | 169,000 |
1988/03/05 | 560 | 560 | 552 | 560 | 85,000 |
1988/03/04 | 552 | 560 | 550 | 552 | 198,000 |
1988/03/03 | 552 | 565 | 551 | 560 | 206,000 |
1988/03/02 | 560 | 560 | 550 | 551 | 509,000 |
1988/03/01 | 569 | 570 | 550 | 550 | 360,000 |
1988/02/29 | 570 | 579 | 565 | 565 | 243,000 |
1988/02/27 | 565 | 579 | 565 | 579 | 320,000 |
1988/02/26 | 565 | 584 | 565 | 572 | 924,001 |
1988/02/25 | 570 | 575 | 560 | 560 | 440,000 |
1988/02/24 | 576 | 576 | 562 | 569 | 345,000 |
1988/02/23 | 562 | 578 | 557 | 562 | 928,001 |
1988/02/22 | 557 | 562 | 548 | 559 | 377,000 |
1988/02/19 | 538 | 547 | 538 | 547 | 172,000 |
1988/02/18 | 556 | 560 | 545 | 545 | 332,000 |
1988/02/17 | 560 | 565 | 555 | 559 | 911,001 |
1988/02/16 | 545 | 558 | 540 | 554 | 668,001 |
1988/02/15 | 540 | 540 | 530 | 539 | 80,000 |
1988/02/12 | 525 | 530 | 519 | 520 | 155,000 |
1988/02/10 | 527 | 527 | 522 | 525 | 59,000 |
1988/02/09 | 522 | 535 | 520 | 530 | 93,000 |
1988/02/08 | 520 | 529 | 514 | 529 | 114,000 |
1988/02/06 | 532 | 535 | 530 | 530 | 112,000 |
1988/02/05 | 540 | 543 | 531 | 531 | 507,000 |
1988/02/04 | 536 | 544 | 535 | 544 | 79,000 |
1988/02/03 | 538 | 545 | 536 | 536 | 187,000 |
1988/02/02 | 545 | 548 | 537 | 537 | 387,000 |
1988/02/01 | 548 | 548 | 540 | 545 | 146,000 |
1988/01/30 | 547 | 547 | 537 | 540 | 90,000 |
1988/01/29 | 550 | 550 | 537 | 537 | 497,000 |
1988/01/28 | 545 | 554 | 542 | 550 | 715,001 |
1988/01/27 | 544 | 544 | 540 | 540 | 526,001 |
1988/01/26 | 540 | 545 | 536 | 544 | 335,000 |
1988/01/25 | 540 | 540 | 535 | 539 | 143,000 |
1988/01/23 | 540 | 540 | 530 | 539 | 167,000 |
1988/01/22 | 539 | 554 | 520 | 535 | 1,069,001 |
1988/01/21 | 515 | 539 | 515 | 536 | 310,000 |
1988/01/20 | 535 | 545 | 525 | 535 | 444,000 |
1988/01/19 | 521 | 536 | 520 | 534 | 494,000 |
1988/01/18 | 534 | 534 | 510 | 511 | 259,000 |
1988/01/14 | 520 | 532 | 515 | 524 | 365,000 |
1988/01/13 | 530 | 530 | 513 | 513 | 284,000 |
1988/01/12 | 550 | 550 | 521 | 523 | 1,126,001 |
1988/01/11 | 510 | 535 | 510 | 530 | 538,001 |
1988/01/08 | 520 | 543 | 505 | 530 | 1,236,001 |
1988/01/07 | 475 | 490 | 473 | 480 | 204,000 |
1988/01/06 | 461 | 480 | 461 | 473 | 101,000 |
1988/01/05 | 481 | 481 | 460 | 460 | 54,000 |
1988/01/04 | 450 | 457 | 440 | 457 | 65,000 |