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
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

このページの先頭へ