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 |
---|---|---|---|---|---|
2015/12/30 | 630 | 631 | 625 | 626 | 562,000 |
2015/12/29 | 621 | 628 | 617 | 628 | 571,000 |
2015/12/28 | 607 | 623 | 607 | 621 | 956,000 |
2015/12/25 | 617 | 619 | 602 | 603 | 1,430,000 |
2015/12/24 | 620 | 627 | 618 | 620 | 1,124,000 |
2015/12/22 | 627 | 627 | 620 | 621 | 692,000 |
2015/12/21 | 632 | 634 | 620 | 627 | 1,323,000 |
2015/12/18 | 644 | 654 | 632 | 634 | 1,561,000 |
2015/12/17 | 641 | 647 | 633 | 643 | 1,185,000 |
2015/12/16 | 630 | 635 | 626 | 630 | 928,000 |
2015/12/15 | 635 | 636 | 621 | 625 | 1,725,000 |
2015/12/14 | 634 | 641 | 632 | 641 | 984,000 |
2015/12/11 | 643 | 647 | 642 | 644 | 1,020,000 |
2015/12/10 | 645 | 645 | 638 | 642 | 1,071,000 |
2015/12/09 | 650 | 652 | 644 | 647 | 1,157,000 |
2015/12/08 | 662 | 663 | 650 | 654 | 1,156,000 |
2015/12/07 | 671 | 671 | 663 | 664 | 768,000 |
2015/12/04 | 675 | 675 | 664 | 664 | 1,175,000 |
2015/12/03 | 680 | 680 | 675 | 679 | 827,000 |
2015/12/02 | 685 | 685 | 680 | 681 | 695,000 |
2015/12/01 | 678 | 685 | 676 | 685 | 818,000 |
2015/11/30 | 689 | 689 | 679 | 682 | 740,000 |
2015/11/27 | 682 | 687 | 682 | 685 | 638,000 |
2015/11/26 | 690 | 690 | 682 | 682 | 661,000 |
2015/11/25 | 682 | 690 | 678 | 682 | 1,097,000 |
2015/11/24 | 677 | 684 | 676 | 682 | 775,000 |
2015/11/20 | 673 | 676 | 670 | 676 | 577,000 |
2015/11/19 | 677 | 678 | 671 | 674 | 793,000 |
2015/11/18 | 676 | 677 | 670 | 671 | 789,000 |
2015/11/17 | 674 | 682 | 672 | 672 | 1,368,000 |
2015/11/16 | 664 | 671 | 661 | 670 | 713,000 |
2015/11/13 | 673 | 675 | 667 | 674 | 700,000 |
2015/11/12 | 670 | 680 | 668 | 678 | 865,000 |
2015/11/11 | 673 | 675 | 668 | 671 | 988,000 |
2015/11/10 | 669 | 677 | 667 | 675 | 843,000 |
2015/11/09 | 673 | 678 | 669 | 673 | 1,317,000 |
2015/11/06 | 660 | 677 | 658 | 672 | 2,026,000 |
2015/11/05 | 664 | 665 | 657 | 658 | 1,005,000 |
2015/11/04 | 664 | 668 | 660 | 662 | 867,000 |
2015/11/02 | 670 | 671 | 657 | 659 | 948,000 |
2015/10/30 | 671 | 677 | 667 | 673 | 988,000 |
2015/10/29 | 673 | 678 | 669 | 672 | 1,917,000 |
2015/10/28 | 673 | 673 | 662 | 666 | 1,285,000 |
2015/10/27 | 676 | 676 | 666 | 668 | 778,000 |
2015/10/26 | 677 | 680 | 674 | 676 | 1,109,000 |
2015/10/23 | 667 | 677 | 665 | 674 | 2,024,000 |
2015/10/22 | 655 | 662 | 651 | 657 | 1,094,000 |
2015/10/21 | 650 | 655 | 648 | 654 | 1,211,000 |
2015/10/20 | 648 | 650 | 644 | 650 | 995,000 |
2015/10/19 | 652 | 654 | 643 | 645 | 1,023,000 |
2015/10/16 | 645 | 651 | 643 | 649 | 1,641,000 |
2015/10/15 | 635 | 643 | 633 | 641 | 1,287,000 |
2015/10/14 | 647 | 647 | 638 | 639 | 1,796,000 |
2015/10/13 | 645 | 652 | 641 | 646 | 1,934,000 |
2015/10/09 | 640 | 647 | 640 | 644 | 2,869,000 |
2015/10/08 | 641 | 643 | 638 | 641 | 2,811,000 |
2015/10/07 | 645 | 646 | 630 | 642 | 12,546,000 |
2015/10/06 | 720 | 729 | 715 | 718 | 729,000 |
2015/10/05 | 710 | 720 | 705 | 713 | 752,000 |
2015/10/02 | 694 | 708 | 687 | 704 | 676,000 |
2015/10/01 | 684 | 700 | 681 | 697 | 741,000 |
2015/09/30 | 672 | 681 | 665 | 678 | 878,000 |
2015/09/29 | 680 | 680 | 660 | 663 | 1,055,000 |
2015/09/28 | 698 | 698 | 683 | 687 | 592,000 |
2015/09/25 | 688 | 698 | 680 | 691 | 919,000 |
2015/09/24 | 689 | 689 | 681 | 683 | 710,000 |
2015/09/18 | 706 | 706 | 689 | 695 | 753,000 |
2015/09/17 | 706 | 714 | 704 | 708 | 649,000 |
2015/09/16 | 700 | 702 | 692 | 702 | 588,000 |
2015/09/15 | 692 | 704 | 689 | 691 | 741,000 |
2015/09/14 | 706 | 707 | 688 | 692 | 625,000 |
2015/09/11 | 697 | 710 | 696 | 700 | 1,095,000 |
2015/09/10 | 689 | 715 | 687 | 710 | 1,008,000 |
2015/09/09 | 695 | 702 | 689 | 702 | 851,000 |
2015/09/08 | 685 | 696 | 671 | 675 | 1,152,000 |
2015/09/07 | 673 | 689 | 665 | 685 | 812,000 |
2015/09/04 | 691 | 698 | 670 | 680 | 1,068,000 |
2015/09/03 | 697 | 706 | 687 | 689 | 738,000 |
2015/09/02 | 680 | 704 | 677 | 690 | 1,156,000 |
2015/09/01 | 728 | 728 | 699 | 699 | 853,000 |
2015/08/31 | 731 | 733 | 717 | 726 | 704,000 |
2015/08/28 | 724 | 740 | 718 | 728 | 835,000 |
2015/08/27 | 712 | 717 | 699 | 700 | 995,000 |
2015/08/26 | 673 | 694 | 668 | 693 | 1,172,000 |
2015/08/25 | 664 | 696 | 655 | 667 | 1,758,000 |
2015/08/24 | 721 | 725 | 696 | 698 | 1,581,000 |
2015/08/21 | 750 | 758 | 743 | 746 | 974,000 |
2015/08/20 | 780 | 781 | 770 | 772 | 561,000 |
2015/08/19 | 791 | 792 | 782 | 784 | 557,000 |
2015/08/18 | 793 | 799 | 790 | 793 | 664,000 |
2015/08/17 | 780 | 792 | 780 | 791 | 495,000 |
2015/08/14 | 787 | 790 | 782 | 786 | 624,000 |
2015/08/13 | 787 | 794 | 786 | 792 | 617,000 |
2015/08/12 | 793 | 797 | 790 | 794 | 759,000 |
2015/08/11 | 794 | 800 | 789 | 800 | 1,214,000 |
2015/08/10 | 785 | 798 | 771 | 797 | 1,641,000 |
2015/08/07 | 752 | 771 | 752 | 771 | 810,000 |
2015/08/06 | 752 | 761 | 751 | 755 | 570,000 |
2015/08/05 | 746 | 759 | 746 | 751 | 597,000 |
2015/08/04 | 752 | 755 | 737 | 745 | 785,000 |
2015/08/03 | 757 | 757 | 751 | 752 | 399,000 |
2015/07/31 | 756 | 760 | 755 | 759 | 394,000 |
2015/07/30 | 756 | 762 | 755 | 757 | 431,000 |
2015/07/29 | 760 | 762 | 751 | 752 | 491,000 |
2015/07/28 | 754 | 762 | 747 | 758 | 867,000 |
2015/07/27 | 775 | 775 | 761 | 762 | 715,000 |
2015/07/24 | 783 | 783 | 777 | 777 | 410,000 |
2015/07/23 | 790 | 790 | 779 | 782 | 503,000 |
2015/07/22 | 781 | 793 | 779 | 791 | 660,000 |
2015/07/21 | 786 | 787 | 778 | 787 | 627,000 |
2015/07/17 | 787 | 787 | 781 | 783 | 333,000 |
2015/07/16 | 787 | 787 | 778 | 785 | 529,000 |
2015/07/15 | 781 | 786 | 779 | 783 | 576,000 |
2015/07/14 | 771 | 779 | 770 | 777 | 686,000 |
2015/07/13 | 762 | 768 | 759 | 764 | 651,000 |
2015/07/10 | 762 | 765 | 753 | 756 | 902,000 |
2015/07/09 | 743 | 758 | 728 | 756 | 2,159,000 |
2015/07/08 | 771 | 772 | 750 | 750 | 1,330,000 |
2015/07/07 | 785 | 785 | 770 | 771 | 559,000 |
2015/07/06 | 777 | 778 | 768 | 771 | 933,000 |
2015/07/03 | 790 | 790 | 783 | 783 | 619,000 |
2015/07/02 | 798 | 798 | 783 | 788 | 1,026,000 |
2015/07/01 | 780 | 786 | 777 | 783 | 599,000 |
2015/06/30 | 775 | 780 | 771 | 776 | 717,000 |
2015/06/29 | 775 | 783 | 768 | 776 | 962,000 |
2015/06/26 | 797 | 798 | 792 | 793 | 625,000 |
2015/06/25 | 802 | 806 | 798 | 799 | 525,000 |
2015/06/24 | 808 | 813 | 802 | 806 | 777,000 |
2015/06/23 | 800 | 807 | 800 | 806 | 651,000 |
2015/06/22 | 797 | 803 | 793 | 800 | 585,000 |
2015/06/19 | 801 | 801 | 796 | 798 | 436,000 |
2015/06/18 | 801 | 804 | 796 | 796 | 633,000 |
2015/06/17 | 806 | 807 | 802 | 803 | 701,000 |
2015/06/16 | 807 | 814 | 805 | 806 | 835,000 |
2015/06/15 | 810 | 811 | 803 | 810 | 602,000 |
2015/06/12 | 803 | 811 | 800 | 810 | 1,540,000 |
2015/06/11 | 795 | 799 | 792 | 799 | 741,000 |
2015/06/10 | 795 | 798 | 790 | 790 | 997,000 |
2015/06/09 | 788 | 802 | 785 | 800 | 1,584,000 |
2015/06/08 | 796 | 797 | 791 | 794 | 994,000 |
2015/06/05 | 803 | 804 | 792 | 799 | 1,312,000 |
2015/06/04 | 809 | 809 | 802 | 805 | 821,000 |
2015/06/03 | 803 | 810 | 803 | 805 | 714,000 |
2015/06/02 | 812 | 813 | 806 | 808 | 791,000 |
2015/06/01 | 811 | 816 | 809 | 812 | 1,049,000 |
2015/05/29 | 808 | 813 | 808 | 810 | 861,000 |
2015/05/28 | 813 | 815 | 808 | 811 | 1,015,000 |
2015/05/27 | 809 | 815 | 806 | 813 | 718,000 |
2015/05/26 | 815 | 817 | 808 | 810 | 1,424,000 |
2015/05/25 | 830 | 830 | 815 | 817 | 1,483,000 |
2015/05/22 | 835 | 840 | 828 | 833 | 1,488,000 |
2015/05/21 | 830 | 832 | 824 | 827 | 1,015,000 |
2015/05/20 | 841 | 843 | 831 | 835 | 1,289,000 |
2015/05/19 | 830 | 841 | 830 | 838 | 2,011,000 |
2015/05/18 | 822 | 830 | 818 | 829 | 908,000 |
2015/05/15 | 819 | 822 | 814 | 816 | 459,000 |
2015/05/14 | 828 | 828 | 819 | 819 | 782,000 |
2015/05/13 | 830 | 833 | 826 | 829 | 709,000 |
2015/05/12 | 827 | 834 | 819 | 834 | 1,255,000 |
2015/05/11 | 816 | 833 | 814 | 827 | 1,578,000 |
2015/05/08 | 802 | 828 | 800 | 810 | 1,492,000 |
2015/05/07 | 802 | 806 | 796 | 798 | 974,000 |
2015/05/01 | 811 | 812 | 800 | 806 | 1,135,000 |
2015/04/30 | 821 | 828 | 812 | 813 | 985,000 |
2015/04/28 | 819 | 824 | 819 | 821 | 573,000 |
2015/04/27 | 823 | 826 | 819 | 823 | 720,000 |
2015/04/24 | 829 | 830 | 821 | 823 | 786,000 |
2015/04/23 | 832 | 836 | 825 | 834 | 1,013,000 |
2015/04/22 | 830 | 836 | 828 | 830 | 1,048,000 |
2015/04/21 | 832 | 835 | 827 | 831 | 978,000 |
2015/04/20 | 828 | 836 | 824 | 833 | 1,740,000 |
2015/04/17 | 840 | 846 | 832 | 839 | 3,642,000 |
2015/04/16 | 815 | 854 | 812 | 845 | 7,652,000 |
2015/04/15 | 816 | 820 | 810 | 814 | 765,000 |
2015/04/14 | 815 | 823 | 815 | 821 | 1,231,000 |
2015/04/13 | 815 | 819 | 808 | 815 | 1,130,000 |
2015/04/10 | 817 | 818 | 810 | 815 | 964,000 |
2015/04/09 | 815 | 819 | 810 | 817 | 1,306,000 |
2015/04/08 | 808 | 818 | 808 | 814 | 1,226,000 |
2015/04/07 | 792 | 815 | 791 | 811 | 2,604,000 |
2015/04/06 | 780 | 790 | 780 | 787 | 637,000 |
2015/04/03 | 785 | 791 | 782 | 786 | 771,000 |
2015/04/02 | 785 | 794 | 782 | 787 | 1,087,000 |
2015/04/01 | 783 | 787 | 775 | 781 | 1,376,000 |
2015/03/31 | 800 | 804 | 785 | 788 | 1,558,000 |
2015/03/30 | 795 | 798 | 790 | 795 | 1,052,000 |
2015/03/27 | 809 | 812 | 795 | 799 | 1,479,000 |
2015/03/26 | 821 | 821 | 810 | 813 | 1,152,000 |
2015/03/25 | 826 | 833 | 816 | 826 | 1,879,000 |
2015/03/24 | 826 | 826 | 814 | 818 | 1,296,000 |
2015/03/23 | 824 | 833 | 821 | 825 | 1,754,000 |
2015/03/20 | 819 | 828 | 817 | 825 | 3,379,000 |
2015/03/19 | 808 | 818 | 804 | 817 | 1,842,000 |
2015/03/18 | 806 | 810 | 805 | 810 | 998,000 |
2015/03/17 | 805 | 810 | 805 | 809 | 1,277,000 |
2015/03/16 | 806 | 807 | 801 | 806 | 1,296,000 |
2015/03/13 | 806 | 809 | 800 | 808 | 2,141,000 |
2015/03/12 | 800 | 809 | 796 | 803 | 1,688,000 |
2015/03/11 | 792 | 806 | 792 | 798 | 2,050,000 |
2015/03/10 | 797 | 799 | 788 | 792 | 1,769,000 |
2015/03/09 | 802 | 806 | 796 | 798 | 1,168,000 |
2015/03/06 | 794 | 803 | 792 | 802 | 1,296,000 |
2015/03/05 | 796 | 800 | 791 | 792 | 1,399,000 |
2015/03/04 | 794 | 797 | 791 | 795 | 1,391,000 |
2015/03/03 | 801 | 805 | 794 | 801 | 1,998,000 |
2015/03/02 | 805 | 806 | 801 | 803 | 1,411,000 |
2015/02/27 | 811 | 812 | 802 | 807 | 1,536,000 |
2015/02/26 | 809 | 814 | 808 | 812 | 1,792,000 |
2015/02/25 | 816 | 816 | 807 | 811 | 1,837,000 |
2015/02/24 | 810 | 816 | 808 | 811 | 2,399,000 |
2015/02/23 | 830 | 834 | 814 | 819 | 2,753,000 |
2015/02/20 | 812 | 827 | 809 | 820 | 4,085,000 |
2015/02/19 | 807 | 814 | 803 | 809 | 1,736,000 |
2015/02/18 | 809 | 809 | 803 | 808 | 2,065,000 |
2015/02/17 | 810 | 812 | 798 | 810 | 2,156,000 |
2015/02/16 | 800 | 819 | 798 | 812 | 4,818,000 |
2015/02/13 | 756 | 797 | 755 | 796 | 8,972,000 |
2015/02/12 | 776 | 778 | 743 | 756 | 6,689,000 |
2015/02/10 | 773 | 779 | 772 | 776 | 1,577,000 |
2015/02/09 | 784 | 787 | 775 | 779 | 1,458,000 |
2015/02/06 | 775 | 783 | 766 | 781 | 2,800,000 |
2015/02/05 | 766 | 776 | 765 | 773 | 1,747,000 |
2015/02/04 | 768 | 771 | 762 | 768 | 2,372,000 |
2015/02/03 | 765 | 771 | 758 | 763 | 1,987,000 |
2015/02/02 | 763 | 767 | 759 | 763 | 1,937,000 |
2015/01/30 | 768 | 773 | 764 | 766 | 1,753,000 |
2015/01/29 | 768 | 771 | 761 | 762 | 2,264,000 |
2015/01/28 | 768 | 775 | 766 | 772 | 2,090,000 |
2015/01/27 | 775 | 775 | 767 | 773 | 2,236,000 |
2015/01/26 | 770 | 774 | 761 | 769 | 2,604,000 |
2015/01/23 | 776 | 780 | 771 | 773 | 2,097,000 |
2015/01/22 | 776 | 783 | 770 | 774 | 2,517,000 |
2015/01/21 | 783 | 785 | 772 | 777 | 5,261,000 |
2015/01/20 | 805 | 806 | 795 | 796 | 2,498,000 |
2015/01/19 | 804 | 810 | 798 | 803 | 3,266,000 |
2015/01/16 | 772 | 804 | 771 | 799 | 4,019,000 |
2015/01/15 | 771 | 784 | 771 | 779 | 2,799,000 |
2015/01/14 | 790 | 790 | 764 | 766 | 4,013,000 |
2015/01/13 | 780 | 794 | 777 | 794 | 2,703,000 |
2015/01/09 | 810 | 811 | 782 | 788 | 4,054,000 |
2015/01/08 | 815 | 816 | 799 | 804 | 3,141,000 |
2015/01/07 | 800 | 819 | 791 | 802 | 5,989,000 |
2015/01/06 | 801 | 812 | 785 | 795 | 6,201,000 |
2015/01/05 | 806 | 828 | 799 | 822 | 5,620,000 |