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 |
---|---|---|---|---|---|
1994/12/30 | 589 | 595 | 583 | 585 | 69,000 |
1994/12/29 | 580 | 596 | 580 | 590 | 145,000 |
1994/12/28 | 589 | 590 | 582 | 590 | 60,000 |
1994/12/27 | 590 | 595 | 588 | 591 | 172,000 |
1994/12/26 | 585 | 594 | 585 | 594 | 113,000 |
1994/12/22 | 570 | 585 | 562 | 585 | 241,000 |
1994/12/21 | 553 | 564 | 550 | 560 | 158,000 |
1994/12/20 | 544 | 555 | 538 | 555 | 218,000 |
1994/12/19 | 545 | 550 | 541 | 544 | 180,000 |
1994/12/16 | 538 | 538 | 530 | 536 | 154,000 |
1994/12/15 | 534 | 539 | 533 | 539 | 157,000 |
1994/12/14 | 533 | 538 | 532 | 533 | 198,000 |
1994/12/13 | 541 | 541 | 530 | 532 | 107,000 |
1994/12/12 | 545 | 545 | 540 | 540 | 28,000 |
1994/12/09 | 561 | 561 | 535 | 536 | 1,027,000 |
1994/12/08 | 553 | 560 | 553 | 556 | 141,000 |
1994/12/07 | 550 | 555 | 550 | 552 | 129,000 |
1994/12/06 | 560 | 561 | 549 | 560 | 227,000 |
1994/12/05 | 562 | 562 | 543 | 560 | 270,000 |
1994/12/02 | 552 | 563 | 552 | 556 | 63,000 |
1994/12/01 | 558 | 560 | 552 | 552 | 110,000 |
1994/11/30 | 554 | 562 | 554 | 559 | 216,000 |
1994/11/29 | 554 | 554 | 552 | 553 | 44,000 |
1994/11/28 | 556 | 563 | 554 | 554 | 61,000 |
1994/11/25 | 565 | 566 | 551 | 551 | 167,000 |
1994/11/24 | 563 | 567 | 560 | 560 | 369,000 |
1994/11/22 | 585 | 587 | 583 | 583 | 190,000 |
1994/11/21 | 596 | 596 | 590 | 590 | 87,000 |
1994/11/18 | 601 | 601 | 586 | 596 | 84,000 |
1994/11/17 | 596 | 603 | 596 | 596 | 72,000 |
1994/11/16 | 601 | 601 | 598 | 598 | 60,000 |
1994/11/15 | 608 | 608 | 601 | 601 | 130,000 |
1994/11/14 | 598 | 606 | 598 | 598 | 147,000 |
1994/11/11 | 598 | 608 | 588 | 608 | 328,000 |
1994/11/10 | 585 | 590 | 581 | 588 | 227,000 |
1994/11/09 | 597 | 609 | 585 | 585 | 163,000 |
1994/11/08 | 602 | 602 | 593 | 599 | 34,000 |
1994/11/07 | 600 | 600 | 590 | 592 | 19,000 |
1994/11/04 | 606 | 607 | 592 | 602 | 75,000 |
1994/11/02 | 585 | 594 | 585 | 586 | 85,000 |
1994/11/01 | 601 | 601 | 595 | 595 | 33,000 |
1994/10/31 | 607 | 608 | 598 | 608 | 60,000 |
1994/10/28 | 603 | 603 | 595 | 598 | 77,000 |
1994/10/27 | 593 | 599 | 593 | 597 | 45,000 |
1994/10/26 | 600 | 602 | 593 | 597 | 90,000 |
1994/10/25 | 602 | 602 | 593 | 593 | 55,000 |
1994/10/24 | 602 | 605 | 600 | 602 | 76,000 |
1994/10/21 | 603 | 604 | 600 | 600 | 96,000 |
1994/10/20 | 603 | 605 | 601 | 605 | 73,000 |
1994/10/19 | 606 | 606 | 603 | 603 | 37,000 |
1994/10/18 | 609 | 609 | 605 | 609 | 66,000 |
1994/10/17 | 608 | 615 | 605 | 609 | 28,000 |
1994/10/14 | 608 | 610 | 607 | 607 | 388,000 |
1994/10/13 | 612 | 618 | 601 | 610 | 135,000 |
1994/10/12 | 612 | 614 | 608 | 612 | 82,000 |
1994/10/11 | 603 | 603 | 597 | 601 | 214,000 |
1994/10/07 | 600 | 605 | 593 | 593 | 36,000 |
1994/10/06 | 600 | 603 | 599 | 599 | 133,000 |
1994/10/05 | 590 | 610 | 586 | 610 | 58,000 |
1994/10/04 | 592 | 592 | 586 | 590 | 73,000 |
1994/10/03 | 590 | 593 | 590 | 591 | 67,000 |
1994/09/30 | 590 | 597 | 590 | 592 | 130,000 |
1994/09/29 | 600 | 600 | 590 | 590 | 114,000 |
1994/09/28 | 598 | 599 | 590 | 590 | 225,000 |
1994/09/27 | 604 | 604 | 598 | 598 | 223,000 |
1994/09/26 | 610 | 615 | 604 | 604 | 186,000 |
1994/09/22 | 625 | 625 | 609 | 610 | 302,000 |
1994/09/21 | 611 | 618 | 605 | 616 | 216,000 |
1994/09/20 | 614 | 615 | 606 | 611 | 241,000 |
1994/09/19 | 617 | 617 | 604 | 604 | 272,000 |
1994/09/16 | 614 | 619 | 614 | 614 | 208,000 |
1994/09/14 | 610 | 620 | 607 | 614 | 165,000 |
1994/09/13 | 607 | 620 | 607 | 610 | 208,000 |
1994/09/12 | 600 | 607 | 600 | 606 | 99,000 |
1994/09/09 | 604 | 619 | 598 | 598 | 1,056,001 |
1994/09/08 | 607 | 610 | 598 | 598 | 150,000 |
1994/09/07 | 610 | 615 | 605 | 605 | 139,000 |
1994/09/06 | 623 | 623 | 610 | 612 | 142,000 |
1994/09/05 | 625 | 625 | 614 | 615 | 210,000 |
1994/09/02 | 617 | 617 | 613 | 615 | 35,000 |
1994/09/01 | 629 | 629 | 617 | 620 | 114,000 |
1994/08/31 | 625 | 625 | 619 | 620 | 45,000 |
1994/08/30 | 627 | 627 | 617 | 618 | 33,000 |
1994/08/29 | 610 | 635 | 610 | 633 | 142,000 |
1994/08/26 | 615 | 620 | 615 | 620 | 59,000 |
1994/08/25 | 624 | 625 | 620 | 620 | 55,000 |
1994/08/24 | 611 | 638 | 611 | 634 | 183,000 |
1994/08/23 | 622 | 633 | 614 | 618 | 194,000 |
1994/08/22 | 622 | 622 | 612 | 612 | 110,000 |
1994/08/19 | 623 | 623 | 615 | 615 | 116,000 |
1994/08/18 | 624 | 632 | 622 | 622 | 43,000 |
1994/08/17 | 638 | 638 | 624 | 624 | 57,000 |
1994/08/16 | 636 | 645 | 634 | 634 | 69,000 |
1994/08/15 | 635 | 643 | 626 | 626 | 52,000 |
1994/08/12 | 645 | 645 | 635 | 635 | 261,000 |
1994/08/11 | 639 | 643 | 636 | 640 | 162,000 |
1994/08/10 | 636 | 640 | 633 | 638 | 129,000 |
1994/08/09 | 638 | 638 | 627 | 633 | 103,000 |
1994/08/08 | 626 | 630 | 621 | 630 | 127,000 |
1994/08/05 | 633 | 637 | 626 | 626 | 40,000 |
1994/08/04 | 627 | 637 | 627 | 637 | 55,000 |
1994/08/03 | 638 | 638 | 635 | 637 | 108,000 |
1994/08/02 | 636 | 638 | 626 | 638 | 90,000 |
1994/08/01 | 634 | 634 | 626 | 626 | 52,000 |
1994/07/29 | 637 | 637 | 630 | 634 | 96,000 |
1994/07/28 | 632 | 632 | 620 | 629 | 115,000 |
1994/07/27 | 632 | 632 | 621 | 622 | 179,000 |
1994/07/26 | 619 | 630 | 619 | 630 | 88,000 |
1994/07/25 | 626 | 630 | 621 | 629 | 154,000 |
1994/07/22 | 625 | 629 | 620 | 626 | 153,000 |
1994/07/21 | 625 | 626 | 616 | 620 | 98,000 |
1994/07/20 | 628 | 628 | 615 | 615 | 140,000 |
1994/07/19 | 628 | 630 | 622 | 628 | 63,000 |
1994/07/18 | 622 | 629 | 620 | 628 | 61,000 |
1994/07/15 | 628 | 628 | 618 | 622 | 92,000 |
1994/07/14 | 618 | 618 | 612 | 618 | 53,000 |
1994/07/13 | 606 | 616 | 605 | 616 | 55,000 |
1994/07/12 | 605 | 607 | 601 | 605 | 185,000 |
1994/07/11 | 609 | 610 | 605 | 606 | 218,000 |
1994/07/08 | 614 | 624 | 608 | 611 | 357,000 |
1994/07/07 | 617 | 627 | 616 | 616 | 66,000 |
1994/07/06 | 632 | 638 | 621 | 621 | 209,000 |
1994/07/05 | 639 | 639 | 631 | 639 | 89,000 |
1994/07/04 | 640 | 640 | 630 | 631 | 125,000 |
1994/07/01 | 630 | 637 | 620 | 637 | 262,000 |
1994/06/30 | 605 | 640 | 605 | 640 | 285,000 |
1994/06/29 | 625 | 626 | 610 | 610 | 177,000 |
1994/06/28 | 617 | 624 | 612 | 616 | 174,000 |
1994/06/27 | 611 | 613 | 602 | 606 | 440,000 |
1994/06/24 | 630 | 632 | 621 | 621 | 312,000 |
1994/06/23 | 640 | 640 | 630 | 639 | 593,000 |
1994/06/22 | 615 | 629 | 615 | 620 | 319,000 |
1994/06/21 | 640 | 643 | 630 | 632 | 416,000 |
1994/06/20 | 657 | 661 | 637 | 639 | 226,000 |
1994/06/17 | 663 | 669 | 663 | 667 | 394,000 |
1994/06/16 | 650 | 665 | 647 | 663 | 571,000 |
1994/06/15 | 640 | 644 | 621 | 630 | 186,000 |
1994/06/14 | 626 | 645 | 626 | 644 | 241,000 |
1994/06/13 | 630 | 645 | 628 | 645 | 160,000 |
1994/06/10 | 653 | 653 | 630 | 640 | 1,076,001 |
1994/06/09 | 628 | 639 | 628 | 639 | 241,000 |
1994/06/08 | 637 | 642 | 620 | 640 | 356,000 |
1994/06/07 | 615 | 630 | 615 | 630 | 121,000 |
1994/06/06 | 621 | 621 | 607 | 607 | 83,000 |
1994/06/03 | 611 | 621 | 611 | 621 | 134,000 |
1994/06/02 | 624 | 626 | 615 | 621 | 262,000 |
1994/06/01 | 629 | 629 | 612 | 617 | 182,000 |
1994/05/31 | 610 | 624 | 610 | 624 | 106,000 |
1994/05/30 | 630 | 630 | 610 | 610 | 107,000 |
1994/05/27 | 628 | 630 | 618 | 624 | 183,000 |
1994/05/26 | 619 | 626 | 618 | 618 | 96,000 |
1994/05/25 | 619 | 631 | 619 | 620 | 197,000 |
1994/05/24 | 615 | 637 | 615 | 625 | 367,000 |
1994/05/23 | 628 | 630 | 618 | 630 | 220,000 |
1994/05/20 | 622 | 625 | 618 | 618 | 429,000 |
1994/05/19 | 613 | 620 | 603 | 618 | 318,000 |
1994/05/18 | 610 | 612 | 600 | 612 | 189,000 |
1994/05/17 | 594 | 595 | 590 | 590 | 87,000 |
1994/05/16 | 615 | 619 | 605 | 605 | 139,000 |
1994/05/13 | 611 | 615 | 600 | 615 | 260,000 |
1994/05/12 | 605 | 611 | 602 | 605 | 137,000 |
1994/05/11 | 603 | 609 | 590 | 590 | 123,000 |
1994/05/10 | 585 | 596 | 585 | 594 | 103,000 |
1994/05/09 | 585 | 595 | 584 | 588 | 92,000 |
1994/05/06 | 577 | 587 | 577 | 584 | 75,000 |
1994/05/02 | 581 | 581 | 575 | 576 | 149,000 |
1994/04/28 | 594 | 594 | 581 | 581 | 192,000 |
1994/04/27 | 595 | 595 | 581 | 586 | 121,000 |
1994/04/26 | 601 | 601 | 581 | 581 | 218,000 |
1994/04/25 | 604 | 604 | 585 | 591 | 234,000 |
1994/04/22 | 600 | 612 | 596 | 604 | 122,000 |
1994/04/21 | 604 | 604 | 593 | 593 | 161,000 |
1994/04/20 | 615 | 615 | 596 | 596 | 268,000 |
1994/04/19 | 601 | 604 | 595 | 595 | 157,000 |
1994/04/18 | 616 | 619 | 605 | 605 | 239,000 |
1994/04/15 | 612 | 615 | 604 | 606 | 134,000 |
1994/04/14 | 606 | 613 | 603 | 603 | 207,000 |
1994/04/13 | 596 | 616 | 591 | 616 | 245,000 |
1994/04/12 | 600 | 600 | 589 | 589 | 239,000 |
1994/04/11 | 589 | 600 | 589 | 590 | 66,000 |
1994/04/08 | 606 | 614 | 586 | 609 | 481,000 |
1994/04/07 | 595 | 611 | 585 | 607 | 160,000 |
1994/04/06 | 604 | 611 | 595 | 595 | 158,000 |
1994/04/05 | 579 | 594 | 570 | 594 | 161,000 |
1994/04/04 | 576 | 576 | 561 | 570 | 202,000 |
1994/04/01 | 575 | 590 | 570 | 574 | 145,000 |
1994/03/31 | 588 | 595 | 575 | 575 | 260,000 |
1994/03/30 | 580 | 588 | 580 | 588 | 278,000 |
1994/03/29 | 611 | 611 | 586 | 588 | 180,000 |
1994/03/28 | 601 | 610 | 592 | 609 | 151,000 |
1994/03/25 | 616 | 616 | 606 | 607 | 247,000 |
1994/03/24 | 617 | 625 | 616 | 617 | 151,000 |
1994/03/23 | 630 | 630 | 616 | 616 | 183,000 |
1994/03/22 | 626 | 630 | 616 | 630 | 140,000 |
1994/03/18 | 630 | 632 | 616 | 626 | 236,000 |
1994/03/17 | 622 | 632 | 610 | 632 | 1,045,001 |
1994/03/16 | 623 | 640 | 623 | 632 | 465,000 |
1994/03/15 | 642 | 644 | 621 | 624 | 231,000 |
1994/03/14 | 625 | 646 | 625 | 644 | 402,000 |
1994/03/11 | 640 | 640 | 615 | 626 | 1,214,001 |
1994/03/10 | 623 | 625 | 610 | 625 | 264,000 |
1994/03/09 | 615 | 615 | 600 | 605 | 116,000 |
1994/03/08 | 600 | 618 | 600 | 606 | 235,000 |
1994/03/07 | 605 | 622 | 595 | 595 | 251,000 |
1994/03/04 | 605 | 620 | 590 | 614 | 214,000 |
1994/03/03 | 595 | 595 | 586 | 595 | 142,000 |
1994/03/02 | 595 | 605 | 585 | 585 | 214,000 |
1994/03/01 | 594 | 608 | 594 | 605 | 179,000 |
1994/02/28 | 596 | 609 | 585 | 594 | 199,000 |
1994/02/25 | 585 | 600 | 585 | 595 | 192,000 |
1994/02/24 | 595 | 604 | 590 | 603 | 204,000 |
1994/02/23 | 596 | 600 | 590 | 595 | 145,000 |
1994/02/22 | 600 | 605 | 590 | 590 | 218,000 |
1994/02/21 | 564 | 590 | 563 | 590 | 169,000 |
1994/02/18 | 567 | 580 | 562 | 563 | 160,000 |
1994/02/17 | 561 | 565 | 556 | 561 | 216,000 |
1994/02/16 | 585 | 585 | 568 | 568 | 255,000 |
1994/02/15 | 560 | 570 | 556 | 565 | 280,000 |
1994/02/14 | 593 | 593 | 571 | 580 | 264,000 |
1994/02/10 | 610 | 625 | 605 | 615 | 293,000 |
1994/02/09 | 626 | 626 | 605 | 605 | 273,000 |
1994/02/08 | 625 | 640 | 611 | 622 | 351,000 |
1994/02/07 | 628 | 628 | 605 | 620 | 211,000 |
1994/02/04 | 613 | 628 | 610 | 628 | 302,000 |
1994/02/03 | 628 | 628 | 602 | 619 | 218,000 |
1994/02/02 | 607 | 626 | 595 | 614 | 408,000 |
1994/02/01 | 615 | 628 | 609 | 627 | 578,000 |
1994/01/31 | 595 | 610 | 595 | 609 | 367,000 |
1994/01/28 | 565 | 565 | 550 | 555 | 69,000 |
1994/01/27 | 585 | 591 | 555 | 555 | 196,000 |
1994/01/26 | 561 | 586 | 561 | 585 | 170,000 |
1994/01/25 | 542 | 560 | 542 | 559 | 177,000 |
1994/01/24 | 552 | 565 | 542 | 542 | 408,000 |
1994/01/21 | 579 | 583 | 576 | 581 | 196,000 |
1994/01/20 | 577 | 589 | 570 | 574 | 341,000 |
1994/01/19 | 555 | 585 | 555 | 577 | 281,000 |
1994/01/18 | 568 | 570 | 558 | 560 | 121,000 |
1994/01/17 | 571 | 571 | 550 | 558 | 154,000 |
1994/01/14 | 564 | 578 | 550 | 571 | 443,000 |
1994/01/13 | 578 | 578 | 553 | 554 | 169,000 |
1994/01/12 | 550 | 571 | 550 | 571 | 304,000 |
1994/01/11 | 565 | 565 | 548 | 553 | 276,000 |
1994/01/10 | 546 | 548 | 540 | 545 | 449,000 |
1994/01/07 | 515 | 541 | 515 | 540 | 392,000 |
1994/01/06 | 518 | 524 | 511 | 524 | 210,000 |
1994/01/05 | 501 | 520 | 501 | 518 | 168,000 |
1994/01/04 | 514 | 515 | 501 | 501 | 82,000 |