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 |