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 |
---|---|---|---|---|---|
2002/12/30 | 166 | 169 | 166 | 167 | 197,000 |
2002/12/27 | 166 | 169 | 165 | 169 | 149,000 |
2002/12/26 | 164 | 166 | 164 | 165 | 132,000 |
2002/12/25 | 167 | 167 | 161 | 164 | 158,000 |
2002/12/24 | 163 | 168 | 161 | 165 | 571,000 |
2002/12/20 | 155 | 160 | 153 | 158 | 253,000 |
2002/12/19 | 153 | 155 | 150 | 155 | 347,000 |
2002/12/18 | 157 | 160 | 156 | 156 | 220,000 |
2002/12/17 | 161 | 164 | 159 | 160 | 269,000 |
2002/12/16 | 163 | 165 | 156 | 157 | 317,000 |
2002/12/13 | 169 | 169 | 165 | 167 | 469,000 |
2002/12/12 | 169 | 170 | 168 | 169 | 104,000 |
2002/12/11 | 172 | 173 | 169 | 170 | 178,000 |
2002/12/10 | 170 | 170 | 167 | 170 | 282,000 |
2002/12/09 | 173 | 174 | 170 | 171 | 209,000 |
2002/12/06 | 175 | 176 | 170 | 172 | 361,000 |
2002/12/05 | 179 | 180 | 176 | 178 | 267,000 |
2002/12/04 | 182 | 182 | 177 | 178 | 321,000 |
2002/12/03 | 178 | 184 | 178 | 182 | 965,000 |
2002/12/02 | 177 | 178 | 173 | 174 | 283,000 |
2002/11/29 | 174 | 179 | 173 | 175 | 486,000 |
2002/11/28 | 177 | 178 | 173 | 174 | 488,000 |
2002/11/27 | 167 | 175 | 167 | 172 | 605,000 |
2002/11/26 | 170 | 177 | 167 | 172 | 806,000 |
2002/11/25 | 162 | 167 | 158 | 167 | 564,000 |
2002/11/22 | 153 | 156 | 151 | 154 | 448,000 |
2002/11/21 | 147 | 149 | 147 | 149 | 313,000 |
2002/11/20 | 140 | 145 | 139 | 142 | 415,000 |
2002/11/19 | 139 | 144 | 139 | 139 | 643,000 |
2002/11/18 | 153 | 153 | 145 | 145 | 375,000 |
2002/11/15 | 151 | 155 | 145 | 155 | 719,000 |
2002/11/14 | 160 | 161 | 153 | 153 | 334,000 |
2002/11/13 | 164 | 164 | 160 | 160 | 256,000 |
2002/11/12 | 163 | 168 | 160 | 165 | 542,000 |
2002/11/11 | 177 | 177 | 167 | 167 | 252,000 |
2002/11/08 | 180 | 180 | 173 | 177 | 370,000 |
2002/11/07 | 181 | 182 | 179 | 182 | 190,000 |
2002/11/06 | 180 | 182 | 179 | 181 | 166,000 |
2002/11/05 | 182 | 182 | 177 | 180 | 219,000 |
2002/11/01 | 178 | 179 | 175 | 178 | 282,000 |
2002/10/31 | 186 | 186 | 178 | 180 | 449,000 |
2002/10/30 | 186 | 187 | 184 | 187 | 286,000 |
2002/10/29 | 187 | 188 | 186 | 187 | 178,000 |
2002/10/28 | 187 | 190 | 184 | 190 | 220,000 |
2002/10/25 | 189 | 193 | 188 | 193 | 220,000 |
2002/10/24 | 193 | 193 | 189 | 190 | 146,000 |
2002/10/23 | 193 | 193 | 190 | 191 | 277,000 |
2002/10/22 | 196 | 196 | 190 | 190 | 259,000 |
2002/10/21 | 195 | 199 | 195 | 197 | 174,000 |
2002/10/18 | 195 | 196 | 193 | 194 | 114,000 |
2002/10/17 | 193 | 195 | 192 | 193 | 103,000 |
2002/10/16 | 195 | 195 | 191 | 191 | 172,000 |
2002/10/15 | 190 | 192 | 189 | 191 | 349,000 |
2002/10/11 | 186 | 187 | 182 | 184 | 305,000 |
2002/10/10 | 185 | 186 | 178 | 184 | 539,000 |
2002/10/09 | 198 | 199 | 187 | 187 | 555,000 |
2002/10/08 | 195 | 198 | 194 | 197 | 329,000 |
2002/10/07 | 199 | 201 | 194 | 194 | 300,000 |
2002/10/04 | 201 | 204 | 198 | 204 | 351,000 |
2002/10/03 | 210 | 210 | 205 | 206 | 293,000 |
2002/10/02 | 212 | 213 | 210 | 211 | 213,000 |
2002/10/01 | 211 | 213 | 208 | 208 | 390,000 |
2002/09/30 | 216 | 216 | 213 | 214 | 187,000 |
2002/09/27 | 217 | 218 | 216 | 217 | 234,000 |
2002/09/26 | 216 | 217 | 214 | 214 | 169,000 |
2002/09/25 | 218 | 218 | 212 | 217 | 380,000 |
2002/09/24 | 220 | 220 | 215 | 218 | 456,000 |
2002/09/20 | 217 | 218 | 214 | 215 | 297,000 |
2002/09/19 | 217 | 220 | 215 | 216 | 552,000 |
2002/09/18 | 214 | 214 | 211 | 213 | 164,000 |
2002/09/17 | 210 | 214 | 209 | 214 | 230,000 |
2002/09/13 | 207 | 209 | 206 | 208 | 736,000 |
2002/09/12 | 210 | 212 | 209 | 211 | 265,000 |
2002/09/11 | 213 | 214 | 210 | 212 | 357,000 |
2002/09/10 | 210 | 213 | 210 | 212 | 257,000 |
2002/09/09 | 211 | 211 | 209 | 209 | 266,000 |
2002/09/06 | 210 | 210 | 207 | 209 | 294,000 |
2002/09/05 | 212 | 214 | 210 | 212 | 456,000 |
2002/09/04 | 210 | 212 | 207 | 210 | 682,000 |
2002/09/03 | 221 | 221 | 215 | 217 | 454,000 |
2002/09/02 | 225 | 225 | 220 | 221 | 384,000 |
2002/08/30 | 223 | 226 | 221 | 223 | 705,000 |
2002/08/29 | 222 | 222 | 219 | 219 | 403,000 |
2002/08/28 | 224 | 225 | 222 | 224 | 267,000 |
2002/08/27 | 228 | 229 | 222 | 223 | 369,000 |
2002/08/26 | 222 | 230 | 222 | 229 | 863,000 |
2002/08/23 | 224 | 226 | 221 | 221 | 580,000 |
2002/08/22 | 222 | 222 | 220 | 222 | 437,000 |
2002/08/21 | 223 | 223 | 220 | 222 | 363,000 |
2002/08/20 | 221 | 223 | 220 | 223 | 291,000 |
2002/08/19 | 221 | 223 | 220 | 220 | 408,000 |
2002/08/16 | 223 | 224 | 221 | 223 | 363,000 |
2002/08/15 | 223 | 225 | 222 | 224 | 447,000 |
2002/08/14 | 222 | 224 | 219 | 221 | 632,000 |
2002/08/13 | 221 | 223 | 220 | 221 | 424,000 |
2002/08/12 | 229 | 229 | 221 | 221 | 693,000 |
2002/08/09 | 223 | 230 | 222 | 229 | 927,000 |
2002/08/08 | 225 | 227 | 219 | 221 | 1,190,000 |
2002/08/07 | 220 | 224 | 218 | 221 | 702,000 |
2002/08/06 | 224 | 224 | 215 | 217 | 800,000 |
2002/08/05 | 231 | 233 | 223 | 224 | 836,000 |
2002/08/02 | 224 | 230 | 223 | 228 | 605,000 |
2002/08/01 | 234 | 234 | 229 | 229 | 731,000 |
2002/07/31 | 240 | 240 | 229 | 230 | 1,329,000 |
2002/07/30 | 242 | 242 | 238 | 239 | 1,205,000 |
2002/07/29 | 237 | 240 | 233 | 239 | 2,042,000 |
2002/07/26 | 236 | 236 | 229 | 232 | 1,757,000 |
2002/07/25 | 234 | 238 | 230 | 231 | 2,989,000 |
2002/07/24 | 225 | 234 | 224 | 224 | 2,680,000 |
2002/07/23 | 216 | 225 | 215 | 223 | 1,367,000 |
2002/07/22 | 217 | 223 | 215 | 217 | 1,118,000 |
2002/07/19 | 218 | 225 | 217 | 221 | 1,721,000 |
2002/07/18 | 220 | 221 | 215 | 216 | 1,144,000 |
2002/07/17 | 212 | 216 | 210 | 215 | 383,000 |
2002/07/16 | 217 | 218 | 211 | 211 | 898,000 |
2002/07/15 | 220 | 221 | 217 | 217 | 404,000 |
2002/07/12 | 223 | 227 | 221 | 221 | 476,000 |
2002/07/11 | 222 | 224 | 221 | 223 | 276,000 |
2002/07/10 | 226 | 227 | 224 | 225 | 260,000 |
2002/07/09 | 224 | 228 | 223 | 226 | 317,000 |
2002/07/08 | 234 | 235 | 225 | 225 | 833,000 |
2002/07/05 | 231 | 231 | 226 | 228 | 407,000 |
2002/07/04 | 233 | 234 | 225 | 227 | 604,000 |
2002/07/03 | 228 | 236 | 225 | 232 | 1,770,000 |
2002/07/02 | 220 | 230 | 219 | 227 | 1,403,000 |
2002/07/01 | 220 | 221 | 216 | 218 | 355,000 |
2002/06/28 | 225 | 225 | 216 | 222 | 749,000 |
2002/06/27 | 223 | 226 | 218 | 218 | 240,000 |
2002/06/26 | 225 | 225 | 218 | 219 | 216,000 |
2002/06/25 | 223 | 224 | 217 | 224 | 261,000 |
2002/06/24 | 214 | 219 | 211 | 219 | 271,000 |
2002/06/21 | 221 | 221 | 210 | 214 | 874,000 |
2002/06/20 | 220 | 223 | 219 | 221 | 267,000 |
2002/06/19 | 223 | 223 | 220 | 220 | 270,000 |
2002/06/18 | 223 | 227 | 219 | 221 | 590,000 |
2002/06/17 | 227 | 227 | 220 | 220 | 319,000 |
2002/06/14 | 222 | 230 | 222 | 227 | 998,000 |
2002/06/13 | 235 | 237 | 231 | 231 | 359,000 |
2002/06/12 | 239 | 240 | 235 | 235 | 413,000 |
2002/06/11 | 239 | 241 | 238 | 240 | 267,000 |
2002/06/10 | 238 | 248 | 237 | 237 | 262,000 |
2002/06/07 | 238 | 239 | 236 | 236 | 346,000 |
2002/06/06 | 247 | 247 | 238 | 238 | 379,000 |
2002/06/05 | 245 | 245 | 242 | 242 | 402,000 |
2002/06/04 | 252 | 252 | 244 | 245 | 390,000 |
2002/06/03 | 247 | 252 | 247 | 249 | 242,000 |
2002/05/31 | 254 | 254 | 247 | 247 | 524,000 |
2002/05/30 | 252 | 257 | 251 | 254 | 749,000 |
2002/05/29 | 253 | 260 | 249 | 252 | 2,041,000 |
2002/05/28 | 247 | 250 | 246 | 249 | 590,000 |
2002/05/27 | 255 | 256 | 247 | 247 | 795,000 |
2002/05/24 | 260 | 262 | 251 | 257 | 1,296,000 |
2002/05/23 | 256 | 261 | 253 | 261 | 2,298,000 |
2002/05/22 | 242 | 252 | 242 | 251 | 1,724,000 |
2002/05/21 | 239 | 241 | 236 | 240 | 727,000 |
2002/05/20 | 237 | 238 | 235 | 236 | 276,000 |
2002/05/17 | 237 | 239 | 234 | 234 | 390,000 |
2002/05/16 | 234 | 235 | 232 | 235 | 204,000 |
2002/05/15 | 233 | 238 | 232 | 232 | 1,059,000 |
2002/05/14 | 227 | 231 | 226 | 231 | 476,000 |
2002/05/13 | 225 | 226 | 222 | 225 | 392,000 |
2002/05/10 | 223 | 227 | 220 | 223 | 706,000 |
2002/05/09 | 221 | 224 | 218 | 222 | 303,000 |
2002/05/08 | 219 | 221 | 219 | 219 | 153,000 |
2002/05/07 | 223 | 223 | 218 | 219 | 182,000 |
2002/05/02 | 218 | 223 | 217 | 221 | 184,000 |
2002/05/01 | 218 | 219 | 216 | 216 | 224,000 |
2002/04/30 | 219 | 220 | 217 | 217 | 217,000 |
2002/04/26 | 221 | 222 | 218 | 218 | 361,000 |
2002/04/25 | 223 | 224 | 220 | 221 | 248,000 |
2002/04/24 | 225 | 225 | 222 | 222 | 402,000 |
2002/04/23 | 225 | 225 | 222 | 224 | 277,000 |
2002/04/22 | 224 | 229 | 222 | 224 | 300,000 |
2002/04/19 | 224 | 227 | 223 | 226 | 215,000 |
2002/04/18 | 221 | 224 | 221 | 222 | 336,000 |
2002/04/17 | 226 | 226 | 221 | 223 | 274,000 |
2002/04/16 | 222 | 225 | 220 | 223 | 287,000 |
2002/04/15 | 228 | 229 | 218 | 222 | 440,000 |
2002/04/12 | 225 | 230 | 221 | 230 | 305,000 |
2002/04/11 | 230 | 230 | 223 | 223 | 276,000 |
2002/04/10 | 226 | 229 | 225 | 227 | 263,000 |
2002/04/09 | 229 | 231 | 225 | 226 | 216,000 |
2002/04/08 | 233 | 233 | 229 | 229 | 311,000 |
2002/04/05 | 232 | 234 | 227 | 228 | 345,000 |
2002/04/04 | 225 | 233 | 225 | 230 | 426,000 |
2002/04/03 | 221 | 227 | 219 | 223 | 333,000 |
2002/04/02 | 220 | 222 | 218 | 222 | 300,000 |
2002/04/01 | 225 | 228 | 217 | 219 | 371,000 |
2002/03/29 | 230 | 230 | 225 | 225 | 206,000 |
2002/03/28 | 234 | 235 | 226 | 226 | 394,000 |
2002/03/27 | 231 | 234 | 228 | 234 | 387,000 |
2002/03/26 | 235 | 239 | 230 | 235 | 298,000 |
2002/03/25 | 243 | 245 | 237 | 240 | 827,000 |
2002/03/22 | 253 | 253 | 242 | 246 | 696,000 |
2002/03/20 | 255 | 255 | 249 | 250 | 544,000 |
2002/03/19 | 250 | 253 | 248 | 252 | 291,000 |
2002/03/18 | 254 | 254 | 246 | 246 | 277,000 |
2002/03/15 | 251 | 252 | 247 | 251 | 191,000 |
2002/03/14 | 250 | 250 | 247 | 250 | 207,000 |
2002/03/13 | 253 | 258 | 250 | 252 | 327,000 |
2002/03/12 | 260 | 260 | 253 | 253 | 440,000 |
2002/03/11 | 246 | 258 | 245 | 258 | 695,000 |
2002/03/08 | 245 | 249 | 245 | 246 | 686,000 |
2002/03/07 | 250 | 251 | 245 | 247 | 322,000 |
2002/03/06 | 247 | 255 | 245 | 247 | 383,000 |
2002/03/05 | 255 | 256 | 249 | 249 | 301,000 |
2002/03/04 | 256 | 257 | 251 | 255 | 482,000 |
2002/03/01 | 250 | 254 | 246 | 254 | 354,000 |
2002/02/28 | 249 | 253 | 246 | 253 | 489,000 |
2002/02/27 | 245 | 247 | 242 | 247 | 301,000 |
2002/02/26 | 246 | 246 | 239 | 243 | 316,000 |
2002/02/25 | 244 | 248 | 243 | 246 | 695,000 |
2002/02/22 | 240 | 242 | 238 | 240 | 477,000 |
2002/02/21 | 235 | 243 | 233 | 241 | 937,000 |
2002/02/20 | 230 | 233 | 230 | 233 | 268,000 |
2002/02/19 | 231 | 235 | 230 | 230 | 207,000 |
2002/02/18 | 231 | 233 | 228 | 230 | 178,000 |
2002/02/15 | 229 | 232 | 228 | 230 | 184,000 |
2002/02/14 | 232 | 236 | 230 | 231 | 342,000 |
2002/02/13 | 229 | 236 | 229 | 232 | 388,000 |
2002/02/12 | 226 | 228 | 223 | 228 | 255,000 |
2002/02/08 | 226 | 227 | 221 | 222 | 376,000 |
2002/02/07 | 215 | 231 | 215 | 227 | 314,000 |
2002/02/06 | 221 | 222 | 216 | 216 | 221,000 |
2002/02/05 | 222 | 226 | 221 | 224 | 259,000 |
2002/02/04 | 223 | 223 | 220 | 223 | 112,000 |
2002/02/01 | 222 | 223 | 219 | 223 | 224,000 |
2002/01/31 | 226 | 226 | 220 | 220 | 269,000 |
2002/01/30 | 226 | 226 | 220 | 226 | 421,000 |
2002/01/29 | 233 | 234 | 228 | 228 | 249,000 |
2002/01/28 | 229 | 237 | 228 | 232 | 540,000 |
2002/01/25 | 226 | 231 | 224 | 229 | 516,000 |
2002/01/24 | 228 | 228 | 223 | 228 | 251,000 |
2002/01/23 | 227 | 227 | 221 | 221 | 252,000 |
2002/01/22 | 229 | 229 | 221 | 227 | 202,000 |
2002/01/21 | 228 | 230 | 224 | 230 | 178,000 |
2002/01/18 | 223 | 230 | 221 | 230 | 371,000 |
2002/01/17 | 219 | 222 | 218 | 219 | 209,000 |
2002/01/16 | 213 | 214 | 209 | 214 | 314,000 |
2002/01/15 | 216 | 216 | 213 | 213 | 145,000 |
2002/01/11 | 215 | 221 | 215 | 216 | 446,000 |
2002/01/10 | 219 | 219 | 210 | 210 | 414,000 |
2002/01/09 | 214 | 220 | 214 | 216 | 212,000 |
2002/01/08 | 223 | 223 | 217 | 217 | 129,000 |
2002/01/07 | 220 | 222 | 219 | 221 | 142,000 |
2002/01/04 | 220 | 222 | 220 | 222 | 61,000 |