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
2004/12/30 243 244 242 242 179,000
2004/12/29 241 243 241 242 378,000
2004/12/28 238 242 238 241 617,000
2004/12/27 243 244 238 239 737,000
2004/12/24 243 243 241 242 628,000
2004/12/22 243 243 240 241 619,000
2004/12/21 237 242 236 242 1,042,000
2004/12/20 237 237 233 236 574,000
2004/12/17 237 238 236 237 307,000
2004/12/16 237 237 234 235 497,000
2004/12/15 237 239 233 238 385,000
2004/12/14 237 237 233 237 585,000
2004/12/13 242 242 236 236 682,000
2004/12/10 242 244 241 242 779,000
2004/12/09 253 253 242 244 1,432,000
2004/12/08 250 253 247 252 1,204,000
2004/12/07 250 250 248 249 285,000
2004/12/06 250 251 248 249 421,000
2004/12/03 251 252 250 251 252,000
2004/12/02 252 252 249 252 351,000
2004/12/01 250 251 248 248 304,000
2004/11/30 253 253 250 252 374,000
2004/11/29 252 254 252 253 279,000
2004/11/26 252 253 250 251 414,000
2004/11/25 253 253 251 251 292,000
2004/11/24 255 255 250 252 586,000
2004/11/22 252 252 246 250 554,000
2004/11/19 255 255 253 253 264,000
2004/11/18 258 258 253 254 548,000
2004/11/17 258 259 256 256 494,000
2004/11/16 256 262 255 260 1,284,000
2004/11/15 255 256 254 256 410,000
2004/11/12 253 257 252 254 432,000
2004/11/11 254 256 251 251 347,000
2004/11/10 257 257 253 254 242,000
2004/11/09 256 259 254 256 491,000
2004/11/08 260 260 256 256 463,000
2004/11/05 258 263 258 261 1,028,000
2004/11/04 257 259 257 258 432,000
2004/11/02 254 257 254 256 447,000
2004/11/01 254 256 253 255 445,000
2004/10/29 258 258 252 257 560,000
2004/10/28 262 262 255 259 824,000
2004/10/27 252 260 251 259 2,237,000
2004/10/26 251 253 245 247 902,000
2004/10/25 252 252 247 250 662,000
2004/10/22 252 255 251 253 536,000
2004/10/21 258 259 250 250 812,000
2004/10/20 260 262 254 258 1,628,000
2004/10/19 255 257 254 255 355,000
2004/10/18 257 259 254 255 342,000
2004/10/15 247 256 247 254 551,000
2004/10/14 258 259 249 252 864,000
2004/10/13 263 264 259 260 568,000
2004/10/12 265 269 262 262 678,000
2004/10/08 260 269 260 265 1,276,000
2004/10/07 267 268 263 265 420,000
2004/10/06 264 268 262 268 725,000
2004/10/05 263 273 262 263 2,430,000
2004/10/04 260 266 259 262 1,430,000
2004/10/01 253 259 253 257 792,000
2004/09/30 252 254 250 253 492,000
2004/09/29 252 253 249 250 684,000
2004/09/28 250 254 248 251 732,000
2004/09/27 251 253 248 249 557,000
2004/09/24 253 253 246 247 684,000
2004/09/22 251 251 244 249 422,000
2004/09/21 249 250 246 246 276,000
2004/09/17 252 252 247 247 261,000
2004/09/16 251 252 249 250 272,000
2004/09/15 255 257 252 252 243,000
2004/09/14 258 258 255 255 325,000
2004/09/13 254 257 251 257 597,000
2004/09/10 256 257 251 254 712,000
2004/09/09 262 262 257 257 549,000
2004/09/08 260 266 258 263 1,438,000
2004/09/07 262 262 257 259 254,000
2004/09/06 260 262 258 262 543,000
2004/09/03 261 263 258 258 250,000
2004/09/02 260 264 260 261 673,000
2004/09/01 258 261 258 260 298,000
2004/08/31 260 261 257 259 415,000
2004/08/30 256 262 256 262 564,000
2004/08/27 257 259 255 258 345,000
2004/08/26 257 259 254 257 292,000
2004/08/25 253 255 252 255 199,000
2004/08/24 254 255 250 254 279,000
2004/08/23 255 256 252 254 394,000
2004/08/20 246 251 246 250 284,000
2004/08/19 243 247 242 246 208,000
2004/08/18 243 243 239 242 174,000
2004/08/17 244 246 242 242 122,000
2004/08/16 245 245 238 243 214,000
2004/08/13 249 249 243 244 306,000
2004/08/12 248 254 248 251 392,000
2004/08/11 249 253 249 251 212,000
2004/08/10 243 251 243 247 219,000
2004/08/09 239 247 239 246 260,000
2004/08/06 245 251 245 248 335,000
2004/08/05 248 255 246 253 428,000
2004/08/04 250 250 239 247 849,000
2004/08/03 257 257 249 254 367,000
2004/08/02 254 255 250 252 315,000
2004/07/30 251 256 251 255 267,000
2004/07/29 252 252 247 250 403,000
2004/07/28 255 255 250 251 232,000
2004/07/27 254 260 248 248 445,000
2004/07/26 258 260 254 257 421,000
2004/07/23 268 268 262 263 496,000
2004/07/22 263 265 259 265 520,000
2004/07/21 264 264 258 262 330,000
2004/07/20 257 259 256 257 199,000
2004/07/16 260 262 255 259 500,000
2004/07/15 265 266 253 262 830,000
2004/07/14 270 273 265 266 716,000
2004/07/13 268 271 267 269 606,000
2004/07/12 265 269 265 267 442,000
2004/07/09 256 262 256 261 581,000
2004/07/08 256 260 255 256 571,000
2004/07/07 255 258 254 256 684,000
2004/07/06 265 267 259 262 694,000
2004/07/05 269 269 262 263 730,000
2004/07/02 268 270 265 268 1,169,000
2004/07/01 274 274 270 271 798,000
2004/06/30 272 278 271 275 1,751,000
2004/06/29 272 272 268 270 796,000
2004/06/28 266 272 263 272 688,000
2004/06/25 270 270 266 266 824,000
2004/06/24 270 275 269 270 959,000
2004/06/23 270 277 268 268 2,566,000
2004/06/22 268 270 266 267 1,290,000
2004/06/21 264 267 263 263 682,000
2004/06/18 267 269 261 262 825,000
2004/06/17 270 272 267 270 867,000
2004/06/16 272 274 267 267 1,018,000
2004/06/15 267 267 261 267 923,000
2004/06/14 271 274 269 269 3,550,000
2004/06/11 263 272 262 272 3,406,000
2004/06/10 255 263 254 261 1,214,000
2004/06/09 257 257 253 255 363,000
2004/06/08 258 258 253 255 595,000
2004/06/07 250 254 250 253 463,000
2004/06/04 250 251 247 250 283,000
2004/06/03 250 257 248 249 813,000
2004/06/02 254 254 246 251 561,000
2004/06/01 249 256 248 254 970,000
2004/05/31 251 251 245 246 430,000
2004/05/28 249 251 247 250 414,000
2004/05/27 251 253 245 246 662,000
2004/05/26 257 257 250 252 914,000
2004/05/25 255 255 248 253 1,022,000
2004/05/24 255 260 253 253 1,212,000
2004/05/21 233 254 232 252 2,432,000
2004/05/20 230 236 227 233 803,000
2004/05/19 226 234 226 231 544,000
2004/05/18 214 226 214 222 901,000
2004/05/17 228 228 211 212 1,205,000
2004/05/14 227 236 227 230 872,000
2004/05/13 238 239 225 227 1,291,000
2004/05/12 235 242 232 241 464,000
2004/05/11 223 235 223 226 1,159,000
2004/05/10 242 248 219 222 1,343,000
2004/05/07 244 255 244 250 861,000
2004/05/06 264 264 254 254 580,000
2004/04/30 261 262 257 259 601,000
2004/04/28 265 269 265 265 674,000
2004/04/27 261 267 259 264 679,000
2004/04/26 265 267 261 262 1,124,000
2004/04/23 274 274 264 267 1,061,000
2004/04/22 274 279 271 273 885,000
2004/04/21 273 278 268 275 1,097,000
2004/04/20 271 275 268 274 687,000
2004/04/19 282 282 258 270 1,911,000
2004/04/16 281 287 279 283 2,975,000
2004/04/15 287 289 275 280 2,793,000
2004/04/14 279 293 277 290 4,710,000
2004/04/13 283 286 279 283 7,787,000
2004/04/12 259 274 259 272 5,285,000
2004/04/09 259 261 252 257 2,442,000
2004/04/08 259 265 258 264 4,321,000
2004/04/07 243 260 242 256 3,880,000
2004/04/06 248 248 243 245 1,595,000
2004/04/05 255 256 247 247 2,080,000
2004/04/02 253 254 250 252 1,808,000
2004/04/01 244 255 244 255 5,898,000
2004/03/31 245 246 241 245 1,892,000
2004/03/30 238 245 236 244 4,609,000
2004/03/29 237 237 232 235 1,084,000
2004/03/26 240 240 233 234 1,078,000
2004/03/25 234 238 233 238 1,360,000
2004/03/24 233 233 228 231 1,268,000
2004/03/23 233 233 229 233 950,000
2004/03/22 232 236 230 234 1,296,000
2004/03/19 230 232 226 229 1,139,000
2004/03/18 238 240 229 229 3,198,000
2004/03/17 227 236 225 235 5,043,000
2004/03/16 225 226 223 224 690,000
2004/03/15 228 230 224 224 2,165,000
2004/03/12 220 226 220 223 2,224,000
2004/03/11 219 226 218 225 1,595,000
2004/03/10 219 225 219 223 1,002,000
2004/03/09 222 222 219 219 863,000
2004/03/08 222 225 219 222 1,055,000
2004/03/05 222 222 218 220 740,000
2004/03/04 220 222 219 221 1,200,000
2004/03/03 215 224 214 222 3,813,000
2004/03/02 217 217 212 213 1,427,000
2004/03/01 213 217 213 214 532,000
2004/02/27 209 213 209 213 379,000
2004/02/26 210 210 208 210 197,000
2004/02/25 211 211 208 208 216,000
2004/02/24 213 213 210 210 345,000
2004/02/23 212 212 211 212 327,000
2004/02/20 212 213 210 211 480,000
2004/02/19 214 216 212 213 189,000
2004/02/18 218 218 213 214 167,000
2004/02/17 213 218 212 216 426,000
2004/02/16 209 213 209 211 231,000
2004/02/13 211 211 208 209 208,000
2004/02/12 211 211 209 209 127,000
2004/02/10 208 211 207 209 110,000
2004/02/09 212 213 209 209 155,000
2004/02/06 213 213 210 212 257,000
2004/02/05 211 213 209 213 139,000
2004/02/04 217 217 210 210 226,000
2004/02/03 219 219 213 217 278,000
2004/02/02 216 219 215 216 209,000
2004/01/30 214 218 212 215 269,000
2004/01/29 216 216 212 212 230,000
2004/01/28 215 218 215 218 233,000
2004/01/27 223 223 217 217 469,000
2004/01/26 223 225 222 223 250,000
2004/01/23 228 228 224 225 399,000
2004/01/22 227 228 225 227 324,000
2004/01/21 224 230 222 227 925,000
2004/01/20 224 225 222 223 350,000
2004/01/19 228 228 223 224 356,000
2004/01/16 222 227 217 226 1,059,000
2004/01/15 225 231 223 227 1,529,000
2004/01/14 212 225 211 225 2,068,000
2004/01/13 211 212 210 210 253,000
2004/01/09 215 216 212 213 477,000
2004/01/08 208 215 208 213 582,000
2004/01/07 210 210 206 208 184,000
2004/01/06 211 214 208 209 415,000
2004/01/05 206 208 203 208 179,000

このページの先頭へ