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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 520 | 505 | 518 | 167,000 |
1993/12/29 | 519 | 519 | 496 | 510 | 153,000 |
1993/12/28 | 493 | 500 | 493 | 500 | 267,000 |
1993/12/27 | 480 | 498 | 480 | 488 | 126,000 |
1993/12/24 | 511 | 514 | 486 | 486 | 185,000 |
1993/12/22 | 510 | 515 | 501 | 515 | 175,000 |
1993/12/21 | 515 | 515 | 500 | 500 | 152,000 |
1993/12/20 | 524 | 524 | 505 | 505 | 345,000 |
1993/12/17 | 509 | 520 | 501 | 520 | 221,000 |
1993/12/16 | 509 | 510 | 498 | 500 | 395,000 |
1993/12/15 | 495 | 495 | 488 | 492 | 302,000 |
1993/12/14 | 499 | 499 | 491 | 495 | 526,000 |
1993/12/13 | 512 | 520 | 495 | 499 | 325,000 |
1993/12/10 | 484 | 505 | 484 | 492 | 1,383,001 |
1993/12/09 | 490 | 500 | 485 | 499 | 333,000 |
1993/12/08 | 500 | 500 | 460 | 480 | 516,000 |
1993/12/07 | 506 | 506 | 496 | 500 | 271,000 |
1993/12/06 | 510 | 523 | 500 | 506 | 306,000 |
1993/12/03 | 531 | 544 | 526 | 530 | 253,000 |
1993/12/02 | 525 | 555 | 520 | 530 | 419,000 |
1993/12/01 | 505 | 532 | 505 | 518 | 325,000 |
1993/11/30 | 501 | 510 | 481 | 499 | 382,000 |
1993/11/29 | 500 | 503 | 484 | 496 | 600,000 |
1993/11/26 | 540 | 541 | 492 | 495 | 509,000 |
1993/11/25 | 545 | 547 | 525 | 530 | 321,000 |
1993/11/24 | 536 | 550 | 533 | 535 | 282,000 |
1993/11/22 | 574 | 574 | 535 | 535 | 359,000 |
1993/11/19 | 576 | 589 | 565 | 565 | 297,000 |
1993/11/18 | 568 | 580 | 567 | 580 | 227,000 |
1993/11/17 | 578 | 581 | 561 | 563 | 246,000 |
1993/11/16 | 560 | 590 | 553 | 589 | 215,000 |
1993/11/15 | 577 | 577 | 556 | 556 | 383,000 |
1993/11/12 | 561 | 575 | 561 | 562 | 819,000 |
1993/11/11 | 581 | 586 | 561 | 561 | 462,000 |
1993/11/10 | 580 | 594 | 561 | 576 | 601,000 |
1993/11/09 | 603 | 609 | 572 | 573 | 395,000 |
1993/11/08 | 610 | 619 | 599 | 603 | 296,000 |
1993/11/05 | 618 | 618 | 604 | 605 | 551,000 |
1993/11/04 | 632 | 638 | 618 | 618 | 240,000 |
1993/11/02 | 641 | 641 | 630 | 632 | 241,000 |
1993/11/01 | 640 | 643 | 630 | 643 | 208,000 |
1993/10/29 | 640 | 649 | 637 | 640 | 287,000 |
1993/10/28 | 650 | 650 | 628 | 630 | 321,000 |
1993/10/27 | 651 | 652 | 645 | 646 | 205,000 |
1993/10/26 | 651 | 670 | 651 | 653 | 242,000 |
1993/10/25 | 673 | 673 | 661 | 661 | 155,000 |
1993/10/22 | 671 | 675 | 670 | 670 | 337,000 |
1993/10/21 | 675 | 675 | 665 | 667 | 170,000 |
1993/10/20 | 670 | 674 | 670 | 672 | 254,000 |
1993/10/19 | 675 | 675 | 669 | 671 | 133,000 |
1993/10/18 | 675 | 675 | 666 | 670 | 68,000 |
1993/10/15 | 674 | 680 | 671 | 673 | 262,000 |
1993/10/14 | 670 | 673 | 670 | 673 | 140,000 |
1993/10/13 | 661 | 673 | 661 | 670 | 140,000 |
1993/10/12 | 671 | 671 | 668 | 668 | 191,000 |
1993/10/08 | 660 | 676 | 660 | 676 | 427,000 |
1993/10/07 | 683 | 683 | 670 | 670 | 167,000 |
1993/10/06 | 677 | 690 | 674 | 680 | 210,000 |
1993/10/05 | 675 | 675 | 666 | 667 | 146,000 |
1993/10/04 | 669 | 669 | 661 | 665 | 108,000 |
1993/10/01 | 662 | 679 | 662 | 672 | 166,000 |
1993/09/30 | 666 | 666 | 660 | 662 | 133,000 |
1993/09/29 | 661 | 665 | 660 | 661 | 123,000 |
1993/09/28 | 680 | 680 | 666 | 666 | 216,000 |
1993/09/27 | 681 | 690 | 660 | 660 | 178,000 |
1993/09/24 | 686 | 691 | 680 | 689 | 147,000 |
1993/09/22 | 695 | 695 | 685 | 686 | 212,000 |
1993/09/21 | 695 | 704 | 685 | 695 | 262,000 |
1993/09/20 | 677 | 690 | 677 | 685 | 101,000 |
1993/09/17 | 691 | 691 | 680 | 680 | 213,000 |
1993/09/16 | 691 | 695 | 681 | 681 | 172,000 |
1993/09/14 | 705 | 709 | 692 | 692 | 192,000 |
1993/09/13 | 708 | 708 | 694 | 703 | 197,000 |
1993/09/10 | 690 | 700 | 686 | 698 | 1,084,001 |
1993/09/09 | 700 | 700 | 695 | 700 | 77,000 |
1993/09/08 | 695 | 704 | 685 | 702 | 94,000 |
1993/09/07 | 700 | 705 | 695 | 700 | 188,000 |
1993/09/06 | 696 | 700 | 695 | 695 | 127,000 |
1993/09/03 | 690 | 710 | 683 | 692 | 294,000 |
1993/09/02 | 697 | 703 | 692 | 697 | 264,000 |
1993/09/01 | 701 | 709 | 690 | 700 | 302,000 |
1993/08/31 | 703 | 710 | 701 | 707 | 257,000 |
1993/08/30 | 700 | 710 | 700 | 710 | 135,000 |
1993/08/27 | 698 | 710 | 695 | 695 | 235,000 |
1993/08/26 | 702 | 703 | 695 | 702 | 123,000 |
1993/08/25 | 702 | 705 | 697 | 702 | 218,000 |
1993/08/24 | 700 | 705 | 700 | 702 | 98,000 |
1993/08/23 | 700 | 710 | 695 | 710 | 205,000 |
1993/08/20 | 710 | 710 | 695 | 695 | 205,000 |
1993/08/19 | 710 | 711 | 701 | 705 | 194,000 |
1993/08/18 | 706 | 714 | 701 | 708 | 287,000 |
1993/08/17 | 704 | 711 | 697 | 706 | 339,000 |
1993/08/16 | 705 | 705 | 691 | 704 | 192,000 |
1993/08/13 | 688 | 702 | 688 | 702 | 522,000 |
1993/08/12 | 700 | 700 | 687 | 687 | 255,000 |
1993/08/11 | 695 | 697 | 675 | 695 | 390,000 |
1993/08/10 | 695 | 695 | 684 | 686 | 140,000 |
1993/08/09 | 690 | 690 | 675 | 684 | 74,000 |
1993/08/06 | 688 | 688 | 674 | 675 | 119,000 |
1993/08/05 | 689 | 689 | 674 | 688 | 116,000 |
1993/08/04 | 673 | 697 | 673 | 689 | 190,000 |
1993/08/03 | 695 | 697 | 683 | 683 | 235,000 |
1993/08/02 | 695 | 695 | 686 | 690 | 189,000 |
1993/07/30 | 683 | 690 | 675 | 686 | 264,000 |
1993/07/29 | 662 | 685 | 652 | 683 | 247,000 |
1993/07/28 | 655 | 669 | 651 | 652 | 108,000 |
1993/07/27 | 665 | 665 | 651 | 655 | 97,000 |
1993/07/26 | 672 | 672 | 651 | 655 | 113,000 |
1993/07/23 | 661 | 662 | 660 | 662 | 138,000 |
1993/07/22 | 675 | 681 | 675 | 681 | 109,000 |
1993/07/21 | 662 | 675 | 661 | 675 | 372,000 |
1993/07/20 | 670 | 670 | 660 | 660 | 116,000 |
1993/07/19 | 675 | 675 | 655 | 655 | 110,000 |
1993/07/16 | 652 | 674 | 652 | 667 | 184,000 |
1993/07/15 | 666 | 675 | 660 | 662 | 167,000 |
1993/07/14 | 660 | 671 | 650 | 656 | 232,000 |
1993/07/13 | 669 | 671 | 663 | 670 | 204,000 |
1993/07/12 | 669 | 669 | 655 | 659 | 100,000 |
1993/07/09 | 660 | 672 | 655 | 669 | 524,000 |
1993/07/08 | 670 | 670 | 655 | 660 | 90,000 |
1993/07/07 | 662 | 666 | 659 | 661 | 148,000 |
1993/07/06 | 640 | 661 | 635 | 661 | 119,000 |
1993/07/05 | 654 | 654 | 637 | 646 | 139,000 |
1993/07/02 | 651 | 660 | 642 | 645 | 177,000 |
1993/07/01 | 665 | 669 | 660 | 661 | 156,000 |
1993/06/30 | 661 | 664 | 645 | 650 | 229,000 |
1993/06/29 | 660 | 668 | 651 | 651 | 120,000 |
1993/06/28 | 667 | 668 | 650 | 665 | 125,000 |
1993/06/25 | 669 | 670 | 641 | 667 | 254,000 |
1993/06/24 | 671 | 671 | 656 | 659 | 180,000 |
1993/06/23 | 668 | 668 | 650 | 651 | 246,000 |
1993/06/22 | 640 | 668 | 640 | 668 | 549,000 |
1993/06/21 | 654 | 659 | 618 | 626 | 429,000 |
1993/06/18 | 666 | 672 | 662 | 670 | 366,000 |
1993/06/17 | 677 | 677 | 662 | 673 | 731,000 |
1993/06/16 | 680 | 689 | 673 | 677 | 510,000 |
1993/06/15 | 723 | 723 | 687 | 690 | 685,000 |
1993/06/14 | 725 | 729 | 715 | 715 | 608,000 |
1993/06/11 | 712 | 735 | 705 | 715 | 3,007,001 |
1993/06/10 | 704 | 704 | 693 | 702 | 466,000 |
1993/06/08 | 702 | 717 | 697 | 699 | 441,000 |
1993/06/07 | 720 | 725 | 711 | 711 | 283,000 |
1993/06/04 | 730 | 731 | 720 | 720 | 1,161,001 |
1993/06/03 | 715 | 725 | 710 | 725 | 1,448,001 |
1993/06/02 | 698 | 717 | 692 | 712 | 1,278,001 |
1993/06/01 | 682 | 695 | 682 | 690 | 381,000 |
1993/05/31 | 696 | 697 | 681 | 692 | 388,000 |
1993/05/28 | 689 | 698 | 687 | 695 | 492,000 |
1993/05/27 | 700 | 701 | 679 | 689 | 646,000 |
1993/05/26 | 680 | 701 | 676 | 701 | 487,000 |
1993/05/25 | 690 | 694 | 685 | 690 | 386,000 |
1993/05/24 | 689 | 689 | 685 | 687 | 268,000 |
1993/05/21 | 690 | 693 | 676 | 689 | 259,000 |
1993/05/20 | 697 | 697 | 669 | 680 | 349,000 |
1993/05/19 | 666 | 688 | 665 | 683 | 425,000 |
1993/05/18 | 690 | 690 | 666 | 666 | 399,000 |
1993/05/17 | 693 | 700 | 690 | 690 | 309,000 |
1993/05/14 | 705 | 708 | 691 | 694 | 813,000 |
1993/05/13 | 689 | 714 | 681 | 708 | 2,331,001 |
1993/05/12 | 683 | 699 | 681 | 691 | 1,203,001 |
1993/05/11 | 682 | 688 | 678 | 678 | 862,000 |
1993/05/10 | 671 | 682 | 665 | 677 | 309,000 |
1993/05/07 | 661 | 672 | 653 | 672 | 471,000 |
1993/05/06 | 678 | 684 | 671 | 671 | 482,000 |
1993/04/30 | 669 | 680 | 663 | 680 | 339,000 |
1993/04/28 | 670 | 680 | 658 | 659 | 549,000 |
1993/04/27 | 643 | 663 | 643 | 660 | 491,000 |
1993/04/26 | 650 | 662 | 642 | 643 | 309,000 |
1993/04/23 | 655 | 663 | 652 | 655 | 227,000 |
1993/04/22 | 659 | 671 | 650 | 663 | 410,000 |
1993/04/21 | 665 | 665 | 647 | 659 | 440,000 |
1993/04/20 | 655 | 673 | 651 | 651 | 864,000 |
1993/04/19 | 671 | 676 | 651 | 658 | 551,000 |
1993/04/16 | 690 | 694 | 670 | 681 | 918,000 |
1993/04/15 | 663 | 698 | 663 | 695 | 1,658,001 |
1993/04/14 | 670 | 679 | 661 | 662 | 1,098,001 |
1993/04/13 | 635 | 671 | 635 | 667 | 1,415,001 |
1993/04/12 | 640 | 645 | 626 | 639 | 206,000 |
1993/04/09 | 635 | 646 | 626 | 646 | 1,063,001 |
1993/04/08 | 632 | 639 | 620 | 635 | 421,000 |
1993/04/07 | 628 | 643 | 625 | 630 | 596,000 |
1993/04/06 | 640 | 640 | 611 | 617 | 475,000 |
1993/04/05 | 626 | 650 | 626 | 643 | 967,000 |
1993/04/02 | 639 | 646 | 625 | 628 | 1,049,001 |
1993/04/01 | 609 | 629 | 609 | 629 | 421,000 |
1993/03/31 | 613 | 628 | 609 | 619 | 348,000 |
1993/03/30 | 618 | 620 | 611 | 613 | 400,000 |
1993/03/29 | 604 | 615 | 604 | 608 | 358,000 |
1993/03/26 | 601 | 612 | 601 | 604 | 377,000 |
1993/03/25 | 600 | 629 | 600 | 627 | 414,000 |
1993/03/24 | 596 | 614 | 595 | 600 | 320,000 |
1993/03/23 | 602 | 610 | 595 | 595 | 252,000 |
1993/03/22 | 617 | 625 | 605 | 620 | 248,000 |
1993/03/19 | 619 | 625 | 602 | 617 | 292,000 |
1993/03/18 | 620 | 630 | 608 | 629 | 501,000 |
1993/03/17 | 612 | 619 | 608 | 613 | 234,000 |
1993/03/16 | 609 | 610 | 606 | 610 | 447,000 |
1993/03/15 | 609 | 613 | 606 | 609 | 274,000 |
1993/03/12 | 589 | 609 | 589 | 609 | 1,468,001 |
1993/03/11 | 596 | 608 | 586 | 589 | 362,000 |
1993/03/10 | 596 | 610 | 595 | 596 | 563,000 |
1993/03/09 | 615 | 618 | 595 | 595 | 804,000 |
1993/03/08 | 598 | 615 | 596 | 615 | 749,000 |
1993/03/05 | 581 | 597 | 581 | 597 | 238,000 |
1993/03/04 | 583 | 594 | 582 | 583 | 145,000 |
1993/03/03 | 595 | 597 | 588 | 590 | 105,000 |
1993/03/02 | 588 | 599 | 587 | 592 | 173,000 |
1993/03/01 | 592 | 592 | 585 | 589 | 106,000 |
1993/02/26 | 576 | 594 | 576 | 593 | 185,000 |
1993/02/25 | 587 | 587 | 576 | 576 | 212,000 |
1993/02/24 | 581 | 590 | 576 | 577 | 179,000 |
1993/02/23 | 595 | 595 | 574 | 583 | 454,000 |
1993/02/22 | 590 | 600 | 575 | 575 | 191,000 |
1993/02/19 | 599 | 599 | 572 | 590 | 140,000 |
1993/02/18 | 591 | 600 | 590 | 600 | 240,000 |
1993/02/17 | 583 | 593 | 565 | 593 | 410,000 |
1993/02/16 | 594 | 594 | 585 | 585 | 147,000 |
1993/02/15 | 586 | 593 | 580 | 593 | 102,000 |
1993/02/12 | 595 | 595 | 580 | 588 | 414,000 |
1993/02/10 | 579 | 595 | 579 | 595 | 156,000 |
1993/02/09 | 581 | 591 | 578 | 590 | 165,000 |
1993/02/08 | 590 | 590 | 580 | 584 | 146,000 |
1993/02/05 | 581 | 600 | 581 | 592 | 354,000 |
1993/02/04 | 582 | 584 | 572 | 580 | 254,000 |
1993/02/03 | 584 | 584 | 575 | 580 | 182,000 |
1993/02/02 | 574 | 575 | 571 | 574 | 178,000 |
1993/02/01 | 566 | 570 | 565 | 568 | 113,000 |
1993/01/29 | 575 | 575 | 563 | 563 | 243,000 |
1993/01/28 | 545 | 580 | 541 | 576 | 194,000 |
1993/01/27 | 564 | 564 | 554 | 554 | 121,000 |
1993/01/26 | 540 | 565 | 538 | 565 | 159,000 |
1993/01/25 | 544 | 544 | 538 | 539 | 186,000 |
1993/01/22 | 546 | 554 | 545 | 545 | 93,000 |
1993/01/21 | 568 | 568 | 546 | 564 | 212,000 |
1993/01/20 | 570 | 572 | 568 | 568 | 283,000 |
1993/01/19 | 566 | 569 | 565 | 569 | 279,000 |
1993/01/18 | 560 | 570 | 560 | 565 | 114,000 |
1993/01/14 | 550 | 560 | 547 | 560 | 102,000 |
1993/01/13 | 559 | 570 | 555 | 560 | 333,000 |
1993/01/12 | 557 | 559 | 557 | 559 | 152,000 |
1993/01/11 | 560 | 562 | 556 | 557 | 282,000 |
1993/01/08 | 559 | 580 | 556 | 556 | 502,000 |
1993/01/07 | 568 | 575 | 566 | 568 | 233,000 |
1993/01/06 | 573 | 576 | 561 | 568 | 169,000 |
1993/01/05 | 585 | 585 | 573 | 583 | 224,000 |
1993/01/04 | 585 | 585 | 573 | 575 | 86,000 |