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
1997/12/30 244 250 231 231 133,000
1997/12/29 225 233 215 224 218,000
1997/12/26 249 253 225 225 174,000
1997/12/25 230 269 230 254 157,000
1997/12/24 245 253 225 225 504,000
1997/12/22 262 270 220 242 306,000
1997/12/19 285 285 261 267 640,000
1997/12/18 293 296 290 290 168,000
1997/12/17 286 320 281 313 402,000
1997/12/16 285 310 280 281 165,000
1997/12/15 282 286 275 280 133,000
1997/12/12 300 300 281 281 1,390,000
1997/12/11 289 293 281 281 222,000
1997/12/10 304 304 289 289 173,000
1997/12/09 286 295 285 291 207,000
1997/12/08 287 287 276 276 115,000
1997/12/05 286 290 281 287 136,000
1997/12/04 295 295 281 281 157,000
1997/12/03 305 305 296 296 85,000
1997/12/02 311 314 306 309 109,000
1997/12/01 292 320 292 316 236,000
1997/11/28 300 302 296 302 341,000
1997/11/27 301 310 290 310 257,000
1997/11/26 278 295 278 289 224,000
1997/11/25 283 288 268 275 670,000
1997/11/21 307 309 305 308 145,000
1997/11/20 300 303 290 298 206,000
1997/11/19 305 305 270 275 237,000
1997/11/18 290 310 290 310 355,000
1997/11/17 263 300 261 300 323,000
1997/11/14 267 279 267 267 765,000
1997/11/13 278 279 267 276 180,000
1997/11/12 299 299 281 281 433,000
1997/11/11 284 305 284 305 250,000
1997/11/10 283 291 281 282 273,000
1997/11/07 291 297 291 291 457,000
1997/11/06 294 305 287 301 138,000
1997/11/05 300 302 288 293 201,000
1997/11/04 296 307 280 297 332,000
1997/10/31 292 307 292 301 173,000
1997/10/30 294 302 294 296 221,000
1997/10/29 308 324 302 324 237,000
1997/10/28 307 311 295 298 484,000
1997/10/27 330 335 302 310 226,000
1997/10/24 295 342 291 338 399,000
1997/10/23 312 314 296 297 350,000
1997/10/22 291 310 289 310 177,000
1997/10/21 296 297 285 286 155,000
1997/10/20 299 303 291 293 148,000
1997/10/17 297 302 290 302 350,000
1997/10/16 295 305 285 302 427,000
1997/10/15 287 292 271 290 328,000
1997/10/14 275 294 261 286 149,000
1997/10/13 278 289 275 289 477,000
1997/10/09 289 289 275 282 603,000
1997/10/08 290 290 281 284 200,000
1997/10/07 289 294 276 276 332,000
1997/10/06 287 298 281 281 452,000
1997/10/03 295 298 286 297 198,000
1997/10/02 313 313 280 297 322,000
1997/10/01 308 320 303 320 422,000
1997/09/30 334 334 318 323 115,000
1997/09/29 319 334 318 334 335,000
1997/09/26 338 343 315 315 296,000
1997/09/25 346 347 336 338 107,000
1997/09/24 350 355 345 346 197,000
1997/09/22 353 355 342 342 228,000
1997/09/19 336 350 331 349 293,000
1997/09/18 315 336 315 336 192,000
1997/09/17 347 347 309 310 197,000
1997/09/16 351 351 326 337 138,000
1997/09/12 355 355 337 347 1,197,000
1997/09/11 371 371 350 355 166,000
1997/09/10 366 375 366 375 49,000
1997/09/09 370 372 367 370 70,000
1997/09/08 366 383 366 370 76,000
1997/09/05 363 365 362 365 114,000
1997/09/04 365 369 362 362 55,000
1997/09/03 375 380 365 379 157,000
1997/09/02 362 370 362 368 232,000
1997/09/01 358 362 358 362 159,000
1997/08/29 347 358 344 358 187,000
1997/08/28 349 352 344 352 100,000
1997/08/27 351 352 343 344 193,000
1997/08/26 352 360 350 352 252,000
1997/08/25 352 355 350 351 95,000
1997/08/22 352 355 341 355 356,000
1997/08/21 375 377 360 362 249,000
1997/08/20 361 380 361 378 205,000
1997/08/19 361 366 356 359 145,000
1997/08/18 360 365 349 351 277,000
1997/08/15 358 370 358 370 717,000
1997/08/14 357 370 350 360 195,000
1997/08/13 357 362 344 347 294,000
1997/08/12 358 368 354 362 173,000
1997/08/11 383 383 354 354 237,000
1997/08/08 362 390 360 388 284,000
1997/08/07 390 390 370 372 222,000
1997/08/06 398 398 386 389 129,000
1997/08/05 403 407 390 393 127,000
1997/08/04 386 400 386 398 169,000
1997/08/01 400 403 385 385 218,000
1997/07/31 422 422 415 415 83,000
1997/07/30 428 428 420 420 104,000
1997/07/29 436 436 428 428 163,000
1997/07/28 440 443 432 432 105,000
1997/07/25 442 447 436 436 47,000
1997/07/24 442 445 437 439 60,000
1997/07/23 454 454 441 445 173,000
1997/07/22 453 453 439 439 64,000
1997/07/18 447 458 443 443 96,000
1997/07/17 443 461 443 452 436,000
1997/07/16 432 447 432 443 247,000
1997/07/15 430 443 430 432 113,000
1997/07/14 425 430 423 430 98,000
1997/07/11 422 429 420 421 331,000
1997/07/10 437 437 416 420 425,000
1997/07/09 438 438 426 432 216,000
1997/07/08 432 446 432 436 52,000
1997/07/07 438 439 426 432 202,000
1997/07/04 450 450 440 440 102,000
1997/07/03 450 455 445 445 128,000
1997/07/02 449 449 441 445 280,000
1997/07/01 460 460 446 446 364,000
1997/06/30 465 465 456 460 128,000
1997/06/27 462 477 462 462 100,000
1997/06/26 467 472 462 462 181,000
1997/06/25 467 475 465 472 131,000
1997/06/24 479 479 461 467 106,000
1997/06/23 478 480 476 478 72,000
1997/06/20 480 481 475 475 99,000
1997/06/19 479 487 471 478 183,000
1997/06/18 486 486 476 477 105,000
1997/06/17 490 490 484 484 422,000
1997/06/16 494 499 488 495 330,000
1997/06/13 491 498 490 494 1,906,000
1997/06/12 510 520 507 519 300,000
1997/06/11 504 509 494 495 572,000
1997/06/10 497 509 493 499 212,000
1997/06/09 517 523 492 492 131,000
1997/06/06 509 518 503 518 195,000
1997/06/05 527 527 511 513 77,000
1997/06/04 516 529 506 527 119,000
1997/06/03 513 529 513 526 337,000
1997/06/02 508 525 508 524 192,000
1997/05/30 505 508 493 508 123,000
1997/05/29 510 510 491 505 170,000
1997/05/28 487 520 487 520 107,000
1997/05/27 504 510 486 486 45,000
1997/05/26 487 510 484 500 114,000
1997/05/23 498 502 486 488 213,000
1997/05/22 500 514 491 498 142,000
1997/05/21 520 520 500 500 78,000
1997/05/20 524 530 507 521 165,000
1997/05/19 509 524 509 524 187,000
1997/05/16 509 512 503 512 211,000
1997/05/15 485 490 480 480 60,000
1997/05/14 494 495 487 495 115,000
1997/05/13 499 510 498 498 251,000
1997/05/12 480 499 480 498 332,000
1997/05/09 488 488 473 475 416,000
1997/05/08 471 478 465 478 107,000
1997/05/07 468 475 466 466 172,000
1997/05/06 480 484 470 470 374,000
1997/05/02 458 460 448 460 151,000
1997/05/01 464 482 458 458 187,000
1997/04/30 436 460 434 460 110,000
1997/04/28 440 440 430 431 41,000
1997/04/25 438 443 426 430 197,000
1997/04/24 450 458 441 448 225,000
1997/04/23 444 451 444 448 205,000
1997/04/22 453 453 443 443 102,000
1997/04/21 453 455 448 453 121,000
1997/04/18 442 452 424 452 108,000
1997/04/17 437 442 436 442 148,000
1997/04/16 439 450 437 442 267,000
1997/04/15 432 443 432 436 179,000
1997/04/14 431 439 426 432 205,000
1997/04/11 422 438 422 435 478,000
1997/04/10 427 440 425 425 164,000
1997/04/09 428 429 425 425 158,000
1997/04/08 425 438 425 438 120,000
1997/04/07 425 429 425 429 239,000
1997/04/04 424 430 423 425 295,000
1997/04/03 434 436 424 424 92,000
1997/04/02 424 439 418 439 177,000
1997/04/01 435 435 415 422 297,000
1997/03/31 441 450 435 435 203,000
1997/03/28 447 452 446 446 161,000
1997/03/27 470 470 441 442 446,000
1997/03/26 469 475 458 465 148,000
1997/03/25 458 479 456 478 232,000
1997/03/24 495 495 474 474 204,000
1997/03/21 479 490 472 490 144,000
1997/03/19 475 479 468 474 268,000
1997/03/18 455 475 455 475 392,000
1997/03/17 457 457 441 450 186,000
1997/03/14 440 450 440 448 1,282,000
1997/03/13 463 464 455 455 161,000
1997/03/12 475 475 457 465 228,000
1997/03/11 466 472 465 471 271,000
1997/03/10 460 465 455 465 403,000
1997/03/07 450 462 450 462 195,000
1997/03/06 454 463 450 450 501,000
1997/03/05 453 455 450 453 407,000
1997/03/04 440 456 440 450 331,000
1997/03/03 442 444 440 440 198,000
1997/02/28 459 464 440 440 275,000
1997/02/27 456 458 449 454 234,000
1997/02/26 467 470 462 466 100,000
1997/02/25 451 456 450 450 146,000
1997/02/24 467 470 460 460 232,000
1997/02/21 465 471 452 453 231,000
1997/02/20 460 471 455 471 194,000
1997/02/19 435 450 435 450 139,000
1997/02/18 434 439 434 435 140,000
1997/02/17 441 446 433 442 114,000
1997/02/14 452 452 438 441 504,000
1997/02/13 459 459 447 447 210,000
1997/02/12 453 458 448 450 123,000
1997/02/10 436 456 436 448 200,000
1997/02/07 455 467 440 440 227,000
1997/02/06 458 468 443 450 252,000
1997/02/05 465 465 449 456 238,000
1997/02/04 460 484 456 474 183,000
1997/02/03 467 467 450 450 203,000
1997/01/31 443 488 443 470 336,000
1997/01/30 474 475 442 443 422,000
1997/01/29 448 475 440 475 278,000
1997/01/28 422 442 422 440 232,000
1997/01/27 437 440 422 422 167,000
1997/01/24 460 460 437 442 177,000
1997/01/23 470 475 455 475 360,000
1997/01/22 437 475 432 475 277,000
1997/01/21 431 435 419 427 530,000
1997/01/20 466 466 420 430 424,000
1997/01/17 462 488 462 466 304,000
1997/01/16 485 488 462 462 346,000
1997/01/14 469 484 445 477 438,000
1997/01/13 448 474 410 472 399,000
1997/01/10 458 472 434 448 842,000
1997/01/09 477 491 470 488 204,000
1997/01/08 466 486 461 477 178,000
1997/01/07 509 509 461 461 162,000
1997/01/06 497 502 483 495 163,000

このページの先頭へ