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 |
---|---|---|---|---|---|
2007/12/28 | 316 | 322 | 316 | 320 | 364,000 |
2007/12/27 | 326 | 328 | 324 | 325 | 268,000 |
2007/12/26 | 328 | 330 | 323 | 329 | 586,000 |
2007/12/25 | 323 | 328 | 322 | 328 | 989,000 |
2007/12/21 | 319 | 322 | 316 | 322 | 531,000 |
2007/12/20 | 327 | 327 | 317 | 318 | 600,000 |
2007/12/19 | 326 | 329 | 322 | 322 | 520,000 |
2007/12/18 | 321 | 329 | 320 | 328 | 797,000 |
2007/12/17 | 333 | 336 | 328 | 328 | 712,000 |
2007/12/14 | 335 | 340 | 333 | 338 | 828,000 |
2007/12/13 | 338 | 342 | 337 | 337 | 437,000 |
2007/12/12 | 336 | 344 | 336 | 343 | 362,000 |
2007/12/11 | 343 | 347 | 343 | 344 | 394,000 |
2007/12/10 | 346 | 346 | 341 | 342 | 373,000 |
2007/12/07 | 346 | 348 | 342 | 345 | 508,000 |
2007/12/06 | 343 | 346 | 339 | 343 | 667,000 |
2007/12/05 | 336 | 338 | 333 | 338 | 541,000 |
2007/12/04 | 337 | 342 | 337 | 337 | 581,000 |
2007/12/03 | 342 | 345 | 339 | 342 | 890,000 |
2007/11/30 | 337 | 348 | 337 | 348 | 1,208,000 |
2007/11/29 | 329 | 334 | 328 | 332 | 569,000 |
2007/11/28 | 328 | 328 | 321 | 324 | 636,000 |
2007/11/27 | 317 | 327 | 316 | 327 | 805,000 |
2007/11/26 | 320 | 326 | 318 | 322 | 787,000 |
2007/11/22 | 314 | 320 | 310 | 317 | 857,000 |
2007/11/21 | 327 | 327 | 316 | 316 | 1,043,000 |
2007/11/20 | 318 | 327 | 312 | 327 | 784,000 |
2007/11/19 | 334 | 334 | 321 | 323 | 636,000 |
2007/11/16 | 331 | 332 | 327 | 329 | 592,000 |
2007/11/15 | 325 | 337 | 325 | 336 | 994,000 |
2007/11/14 | 327 | 327 | 321 | 324 | 1,133,000 |
2007/11/13 | 320 | 322 | 314 | 318 | 842,000 |
2007/11/12 | 327 | 332 | 321 | 325 | 1,318,000 |
2007/11/09 | 339 | 345 | 337 | 339 | 614,000 |
2007/11/08 | 336 | 339 | 328 | 333 | 911,000 |
2007/11/07 | 354 | 357 | 344 | 344 | 824,000 |
2007/11/06 | 345 | 361 | 345 | 355 | 759,000 |
2007/11/05 | 363 | 363 | 351 | 352 | 506,000 |
2007/11/02 | 358 | 365 | 358 | 361 | 415,000 |
2007/11/01 | 370 | 370 | 365 | 368 | 642,000 |
2007/10/31 | 369 | 372 | 366 | 372 | 504,000 |
2007/10/30 | 367 | 372 | 365 | 368 | 923,000 |
2007/10/29 | 371 | 375 | 367 | 370 | 947,000 |
2007/10/26 | 364 | 370 | 363 | 369 | 1,742,000 |
2007/10/25 | 354 | 368 | 352 | 367 | 2,483,000 |
2007/10/24 | 346 | 350 | 343 | 344 | 330,000 |
2007/10/23 | 347 | 347 | 342 | 344 | 442,000 |
2007/10/22 | 345 | 347 | 339 | 344 | 724,000 |
2007/10/19 | 357 | 362 | 353 | 357 | 818,000 |
2007/10/18 | 348 | 357 | 348 | 357 | 568,000 |
2007/10/17 | 353 | 358 | 346 | 348 | 1,151,000 |
2007/10/16 | 350 | 355 | 347 | 352 | 1,089,000 |
2007/10/15 | 350 | 354 | 347 | 352 | 632,000 |
2007/10/12 | 346 | 354 | 345 | 346 | 620,000 |
2007/10/11 | 341 | 347 | 339 | 346 | 644,000 |
2007/10/10 | 339 | 340 | 339 | 340 | 301,000 |
2007/10/09 | 336 | 339 | 333 | 335 | 461,000 |
2007/10/05 | 337 | 338 | 334 | 336 | 354,000 |
2007/10/04 | 337 | 342 | 335 | 335 | 403,000 |
2007/10/03 | 337 | 340 | 336 | 340 | 289,000 |
2007/10/02 | 337 | 340 | 337 | 338 | 172,000 |
2007/10/01 | 338 | 339 | 333 | 336 | 347,000 |
2007/09/28 | 340 | 340 | 335 | 337 | 431,000 |
2007/09/27 | 333 | 340 | 333 | 339 | 647,000 |
2007/09/26 | 331 | 335 | 331 | 333 | 325,000 |
2007/09/25 | 332 | 333 | 324 | 330 | 331,000 |
2007/09/21 | 325 | 330 | 322 | 327 | 377,000 |
2007/09/20 | 334 | 337 | 325 | 330 | 440,000 |
2007/09/19 | 326 | 332 | 326 | 332 | 537,000 |
2007/09/18 | 325 | 329 | 317 | 319 | 369,000 |
2007/09/14 | 320 | 328 | 320 | 324 | 821,000 |
2007/09/13 | 326 | 328 | 323 | 325 | 415,000 |
2007/09/12 | 328 | 335 | 327 | 327 | 408,000 |
2007/09/11 | 327 | 333 | 323 | 332 | 449,000 |
2007/09/10 | 326 | 336 | 325 | 332 | 649,000 |
2007/09/07 | 335 | 344 | 335 | 340 | 988,000 |
2007/09/06 | 325 | 332 | 321 | 332 | 624,000 |
2007/09/05 | 340 | 340 | 329 | 330 | 656,000 |
2007/09/04 | 337 | 341 | 337 | 340 | 346,000 |
2007/09/03 | 338 | 343 | 338 | 341 | 545,000 |
2007/08/31 | 330 | 341 | 329 | 341 | 1,028,000 |
2007/08/30 | 332 | 333 | 328 | 330 | 432,000 |
2007/08/29 | 329 | 330 | 324 | 328 | 894,000 |
2007/08/28 | 330 | 336 | 328 | 336 | 429,000 |
2007/08/27 | 339 | 342 | 332 | 334 | 719,000 |
2007/08/24 | 330 | 332 | 323 | 330 | 795,000 |
2007/08/23 | 333 | 334 | 331 | 334 | 624,000 |
2007/08/22 | 323 | 326 | 319 | 326 | 757,000 |
2007/08/21 | 314 | 327 | 314 | 322 | 1,096,000 |
2007/08/20 | 317 | 319 | 308 | 309 | 772,000 |
2007/08/17 | 317 | 319 | 301 | 302 | 1,019,000 |
2007/08/16 | 325 | 326 | 309 | 319 | 938,000 |
2007/08/15 | 335 | 335 | 325 | 327 | 817,000 |
2007/08/14 | 332 | 336 | 332 | 336 | 731,000 |
2007/08/13 | 336 | 342 | 331 | 332 | 1,122,000 |
2007/08/10 | 342 | 346 | 331 | 335 | 1,372,000 |
2007/08/09 | 346 | 357 | 343 | 353 | 1,601,000 |
2007/08/08 | 351 | 357 | 347 | 349 | 817,000 |
2007/08/07 | 355 | 358 | 351 | 352 | 675,000 |
2007/08/06 | 356 | 358 | 352 | 355 | 955,000 |
2007/08/03 | 356 | 367 | 356 | 359 | 1,745,000 |
2007/08/02 | 348 | 361 | 341 | 358 | 2,481,000 |
2007/08/01 | 345 | 349 | 342 | 343 | 504,000 |
2007/07/31 | 349 | 352 | 348 | 350 | 324,000 |
2007/07/30 | 339 | 352 | 338 | 350 | 427,000 |
2007/07/27 | 342 | 350 | 336 | 344 | 825,000 |
2007/07/26 | 358 | 359 | 348 | 349 | 583,000 |
2007/07/25 | 358 | 361 | 357 | 359 | 295,000 |
2007/07/24 | 362 | 363 | 359 | 363 | 551,000 |
2007/07/23 | 371 | 377 | 361 | 366 | 1,470,000 |
2007/07/20 | 362 | 364 | 362 | 364 | 355,000 |
2007/07/19 | 363 | 366 | 363 | 364 | 167,000 |
2007/07/18 | 368 | 368 | 364 | 364 | 383,000 |
2007/07/17 | 368 | 369 | 367 | 368 | 390,000 |
2007/07/13 | 369 | 369 | 364 | 368 | 493,000 |
2007/07/12 | 369 | 369 | 362 | 364 | 640,000 |
2007/07/11 | 367 | 369 | 365 | 368 | 518,000 |
2007/07/10 | 369 | 370 | 366 | 370 | 473,000 |
2007/07/09 | 370 | 373 | 369 | 369 | 526,000 |
2007/07/06 | 373 | 376 | 367 | 370 | 1,024,000 |
2007/07/05 | 372 | 374 | 369 | 372 | 1,080,000 |
2007/07/04 | 368 | 374 | 362 | 373 | 2,015,000 |
2007/07/03 | 365 | 373 | 362 | 367 | 3,050,000 |
2007/07/02 | 354 | 364 | 352 | 364 | 1,422,000 |
2007/06/29 | 350 | 355 | 348 | 352 | 716,000 |
2007/06/28 | 349 | 349 | 347 | 349 | 262,000 |
2007/06/27 | 350 | 351 | 345 | 346 | 684,000 |
2007/06/26 | 348 | 349 | 345 | 349 | 754,000 |
2007/06/25 | 355 | 356 | 346 | 346 | 1,125,000 |
2007/06/22 | 353 | 354 | 350 | 354 | 625,000 |
2007/06/21 | 349 | 353 | 349 | 353 | 382,000 |
2007/06/20 | 353 | 354 | 351 | 352 | 533,000 |
2007/06/19 | 351 | 355 | 350 | 352 | 620,000 |
2007/06/18 | 352 | 356 | 350 | 353 | 684,000 |
2007/06/15 | 344 | 350 | 344 | 350 | 650,000 |
2007/06/14 | 345 | 346 | 343 | 345 | 414,000 |
2007/06/13 | 341 | 343 | 340 | 342 | 578,000 |
2007/06/12 | 347 | 347 | 342 | 343 | 912,000 |
2007/06/11 | 349 | 354 | 347 | 348 | 821,000 |
2007/06/08 | 350 | 354 | 347 | 352 | 1,309,000 |
2007/06/07 | 349 | 356 | 347 | 355 | 1,293,000 |
2007/06/06 | 354 | 356 | 348 | 349 | 1,518,000 |
2007/06/05 | 352 | 355 | 347 | 355 | 1,418,000 |
2007/06/04 | 352 | 355 | 346 | 348 | 1,165,000 |
2007/06/01 | 352 | 357 | 351 | 351 | 1,167,000 |
2007/05/31 | 348 | 351 | 345 | 349 | 859,000 |
2007/05/30 | 345 | 348 | 339 | 344 | 847,000 |
2007/05/29 | 339 | 345 | 334 | 344 | 792,000 |
2007/05/28 | 335 | 339 | 334 | 339 | 686,000 |
2007/05/25 | 334 | 335 | 329 | 333 | 995,000 |
2007/05/24 | 336 | 339 | 333 | 338 | 871,000 |
2007/05/23 | 341 | 342 | 335 | 337 | 800,000 |
2007/05/22 | 342 | 344 | 332 | 338 | 1,767,000 |
2007/05/21 | 340 | 352 | 335 | 343 | 2,350,000 |
2007/05/18 | 342 | 344 | 337 | 339 | 880,000 |
2007/05/17 | 347 | 348 | 339 | 341 | 534,000 |
2007/05/16 | 345 | 348 | 340 | 345 | 714,000 |
2007/05/15 | 353 | 358 | 343 | 347 | 968,000 |
2007/05/14 | 360 | 362 | 355 | 356 | 598,000 |
2007/05/11 | 361 | 362 | 354 | 355 | 638,000 |
2007/05/10 | 365 | 368 | 363 | 366 | 840,000 |
2007/05/09 | 360 | 365 | 357 | 364 | 759,000 |
2007/05/08 | 361 | 363 | 359 | 360 | 511,000 |
2007/05/07 | 359 | 366 | 359 | 365 | 1,140,000 |
2007/05/02 | 355 | 358 | 354 | 357 | 449,000 |
2007/05/01 | 354 | 356 | 352 | 352 | 613,000 |
2007/04/27 | 347 | 361 | 347 | 353 | 1,268,000 |
2007/04/26 | 347 | 350 | 345 | 350 | 734,000 |
2007/04/25 | 345 | 346 | 342 | 344 | 552,000 |
2007/04/24 | 343 | 349 | 341 | 348 | 638,000 |
2007/04/23 | 347 | 348 | 342 | 344 | 1,092,000 |
2007/04/20 | 346 | 346 | 341 | 345 | 550,000 |
2007/04/19 | 350 | 351 | 343 | 346 | 925,000 |
2007/04/18 | 345 | 351 | 345 | 351 | 1,063,000 |
2007/04/17 | 348 | 350 | 343 | 344 | 743,000 |
2007/04/16 | 348 | 351 | 346 | 347 | 628,000 |
2007/04/13 | 349 | 349 | 341 | 342 | 643,000 |
2007/04/12 | 347 | 352 | 346 | 349 | 1,074,000 |
2007/04/11 | 348 | 350 | 345 | 346 | 463,000 |
2007/04/10 | 346 | 350 | 346 | 348 | 889,000 |
2007/04/09 | 344 | 350 | 343 | 348 | 802,000 |
2007/04/06 | 346 | 347 | 342 | 344 | 384,000 |
2007/04/05 | 352 | 352 | 345 | 347 | 854,000 |
2007/04/04 | 350 | 354 | 347 | 354 | 1,120,000 |
2007/04/03 | 343 | 346 | 342 | 342 | 632,000 |
2007/04/02 | 354 | 355 | 338 | 340 | 931,000 |
2007/03/30 | 356 | 357 | 350 | 352 | 473,000 |
2007/03/29 | 353 | 355 | 342 | 351 | 1,174,000 |
2007/03/28 | 353 | 358 | 351 | 353 | 634,000 |
2007/03/27 | 353 | 359 | 353 | 356 | 729,000 |
2007/03/26 | 364 | 366 | 359 | 360 | 810,000 |
2007/03/23 | 368 | 368 | 361 | 363 | 763,000 |
2007/03/22 | 360 | 366 | 360 | 365 | 681,000 |
2007/03/20 | 360 | 360 | 355 | 356 | 501,000 |
2007/03/19 | 354 | 355 | 349 | 353 | 534,000 |
2007/03/16 | 356 | 357 | 349 | 349 | 775,000 |
2007/03/15 | 360 | 361 | 354 | 355 | 682,000 |
2007/03/14 | 356 | 359 | 351 | 351 | 883,000 |
2007/03/13 | 371 | 371 | 365 | 365 | 550,000 |
2007/03/12 | 372 | 377 | 369 | 370 | 1,499,000 |
2007/03/09 | 371 | 372 | 365 | 369 | 958,000 |
2007/03/08 | 358 | 371 | 355 | 370 | 1,193,000 |
2007/03/07 | 364 | 366 | 357 | 357 | 1,476,000 |
2007/03/06 | 348 | 361 | 346 | 358 | 2,131,000 |
2007/03/05 | 357 | 357 | 337 | 340 | 1,245,000 |
2007/03/02 | 356 | 360 | 354 | 356 | 704,000 |
2007/03/01 | 365 | 366 | 354 | 360 | 1,213,000 |
2007/02/28 | 347 | 365 | 346 | 362 | 1,340,000 |
2007/02/27 | 390 | 393 | 372 | 372 | 1,619,000 |
2007/02/26 | 392 | 395 | 387 | 388 | 1,919,000 |
2007/02/23 | 383 | 391 | 380 | 389 | 2,554,000 |
2007/02/22 | 373 | 380 | 371 | 378 | 1,921,000 |
2007/02/21 | 364 | 372 | 363 | 369 | 1,567,000 |
2007/02/20 | 365 | 366 | 361 | 363 | 850,000 |
2007/02/19 | 360 | 367 | 358 | 365 | 1,134,000 |
2007/02/16 | 363 | 363 | 357 | 360 | 819,000 |
2007/02/15 | 363 | 364 | 358 | 364 | 913,000 |
2007/02/14 | 366 | 367 | 360 | 364 | 1,100,000 |
2007/02/13 | 354 | 367 | 353 | 365 | 2,893,000 |
2007/02/09 | 348 | 355 | 348 | 353 | 1,433,000 |
2007/02/08 | 357 | 357 | 348 | 350 | 1,187,000 |
2007/02/07 | 355 | 357 | 352 | 354 | 1,573,000 |
2007/02/06 | 345 | 357 | 344 | 355 | 2,422,000 |
2007/02/05 | 347 | 348 | 341 | 341 | 750,000 |
2007/02/02 | 345 | 350 | 343 | 347 | 1,022,000 |
2007/02/01 | 342 | 345 | 340 | 345 | 946,000 |
2007/01/31 | 345 | 345 | 340 | 341 | 667,000 |
2007/01/30 | 346 | 350 | 342 | 343 | 625,000 |
2007/01/29 | 343 | 348 | 343 | 345 | 1,041,000 |
2007/01/26 | 342 | 343 | 339 | 342 | 768,000 |
2007/01/25 | 353 | 354 | 344 | 344 | 854,000 |
2007/01/24 | 349 | 355 | 347 | 351 | 1,399,000 |
2007/01/23 | 350 | 350 | 346 | 348 | 627,000 |
2007/01/22 | 352 | 355 | 348 | 350 | 1,191,000 |
2007/01/19 | 348 | 352 | 346 | 351 | 2,098,000 |
2007/01/18 | 340 | 348 | 340 | 345 | 1,585,000 |
2007/01/17 | 344 | 344 | 337 | 340 | 1,215,000 |
2007/01/16 | 342 | 346 | 342 | 344 | 895,000 |
2007/01/15 | 345 | 346 | 340 | 343 | 1,661,000 |
2007/01/12 | 328 | 345 | 327 | 343 | 2,535,000 |
2007/01/11 | 327 | 329 | 324 | 325 | 485,000 |
2007/01/10 | 330 | 331 | 325 | 325 | 966,000 |
2007/01/09 | 325 | 329 | 325 | 328 | 782,000 |
2007/01/05 | 327 | 327 | 323 | 324 | 673,000 |
2007/01/04 | 327 | 328 | 325 | 326 | 491,000 |