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 |
---|---|---|---|---|---|
2016/12/30 | 617 | 627 | 612 | 622 | 528,000 |
2016/12/29 | 624 | 624 | 615 | 618 | 413,000 |
2016/12/28 | 625 | 628 | 623 | 625 | 414,000 |
2016/12/27 | 622 | 627 | 620 | 623 | 646,000 |
2016/12/26 | 629 | 629 | 625 | 626 | 630,000 |
2016/12/22 | 632 | 633 | 627 | 632 | 677,000 |
2016/12/21 | 635 | 638 | 631 | 633 | 659,000 |
2016/12/20 | 640 | 640 | 633 | 638 | 787,000 |
2016/12/19 | 633 | 637 | 632 | 637 | 598,000 |
2016/12/16 | 640 | 640 | 634 | 639 | 698,000 |
2016/12/15 | 640 | 644 | 634 | 637 | 743,000 |
2016/12/14 | 641 | 641 | 634 | 638 | 799,000 |
2016/12/13 | 634 | 649 | 634 | 642 | 1,552,000 |
2016/12/12 | 623 | 634 | 621 | 629 | 1,078,000 |
2016/12/09 | 620 | 620 | 615 | 620 | 747,000 |
2016/12/08 | 615 | 619 | 607 | 616 | 877,000 |
2016/12/07 | 610 | 610 | 601 | 610 | 965,000 |
2016/12/06 | 612 | 613 | 602 | 606 | 693,000 |
2016/12/05 | 611 | 611 | 600 | 602 | 595,000 |
2016/12/02 | 615 | 616 | 609 | 611 | 591,000 |
2016/12/01 | 622 | 624 | 616 | 618 | 801,000 |
2016/11/30 | 618 | 621 | 614 | 619 | 663,000 |
2016/11/29 | 618 | 619 | 614 | 617 | 652,000 |
2016/11/28 | 610 | 619 | 608 | 619 | 1,193,000 |
2016/11/25 | 606 | 610 | 602 | 605 | 1,045,000 |
2016/11/24 | 601 | 606 | 597 | 604 | 829,000 |
2016/11/22 | 597 | 598 | 592 | 595 | 445,000 |
2016/11/21 | 595 | 599 | 594 | 597 | 477,000 |
2016/11/18 | 596 | 596 | 589 | 593 | 586,000 |
2016/11/17 | 588 | 596 | 587 | 591 | 589,000 |
2016/11/16 | 591 | 594 | 589 | 593 | 485,000 |
2016/11/15 | 592 | 595 | 584 | 586 | 388,000 |
2016/11/14 | 590 | 594 | 588 | 592 | 529,000 |
2016/11/11 | 601 | 607 | 586 | 588 | 736,000 |
2016/11/10 | 603 | 606 | 595 | 599 | 982,000 |
2016/11/09 | 611 | 612 | 572 | 576 | 1,101,000 |
2016/11/08 | 610 | 610 | 602 | 606 | 353,000 |
2016/11/07 | 624 | 624 | 607 | 609 | 475,000 |
2016/11/04 | 611 | 617 | 597 | 609 | 713,000 |
2016/11/02 | 620 | 622 | 613 | 618 | 576,000 |
2016/11/01 | 626 | 629 | 622 | 629 | 552,000 |
2016/10/31 | 623 | 629 | 623 | 628 | 580,000 |
2016/10/28 | 623 | 627 | 619 | 626 | 1,588,000 |
2016/10/27 | 621 | 628 | 621 | 624 | 446,000 |
2016/10/26 | 621 | 625 | 621 | 624 | 389,000 |
2016/10/25 | 625 | 625 | 622 | 624 | 437,000 |
2016/10/24 | 623 | 624 | 619 | 622 | 322,000 |
2016/10/21 | 620 | 623 | 617 | 620 | 502,000 |
2016/10/20 | 616 | 624 | 616 | 620 | 622,000 |
2016/10/19 | 623 | 624 | 614 | 620 | 729,000 |
2016/10/18 | 621 | 625 | 617 | 623 | 551,000 |
2016/10/17 | 614 | 619 | 611 | 618 | 371,000 |
2016/10/14 | 611 | 615 | 609 | 615 | 407,000 |
2016/10/13 | 613 | 615 | 606 | 613 | 649,000 |
2016/10/12 | 615 | 622 | 615 | 616 | 623,000 |
2016/10/11 | 625 | 627 | 618 | 622 | 756,000 |
2016/10/07 | 623 | 623 | 618 | 621 | 368,000 |
2016/10/06 | 626 | 629 | 621 | 623 | 512,000 |
2016/10/05 | 617 | 623 | 614 | 623 | 529,000 |
2016/10/04 | 619 | 620 | 615 | 619 | 689,000 |
2016/10/03 | 623 | 625 | 617 | 619 | 506,000 |
2016/09/30 | 609 | 624 | 606 | 622 | 971,000 |
2016/09/29 | 608 | 618 | 605 | 616 | 883,000 |
2016/09/28 | 599 | 605 | 598 | 600 | 711,000 |
2016/09/27 | 592 | 606 | 588 | 606 | 663,000 |
2016/09/26 | 597 | 603 | 597 | 598 | 496,000 |
2016/09/23 | 602 | 605 | 594 | 597 | 705,000 |
2016/09/21 | 580 | 597 | 579 | 597 | 658,000 |
2016/09/20 | 578 | 582 | 573 | 582 | 454,000 |
2016/09/16 | 582 | 584 | 578 | 579 | 326,000 |
2016/09/15 | 577 | 581 | 574 | 580 | 369,000 |
2016/09/14 | 581 | 589 | 581 | 583 | 645,000 |
2016/09/13 | 584 | 591 | 580 | 585 | 796,000 |
2016/09/12 | 570 | 582 | 568 | 577 | 794,000 |
2016/09/09 | 571 | 577 | 571 | 574 | 644,000 |
2016/09/08 | 566 | 571 | 565 | 570 | 513,000 |
2016/09/07 | 571 | 571 | 565 | 571 | 583,000 |
2016/09/06 | 567 | 576 | 566 | 574 | 499,000 |
2016/09/05 | 571 | 571 | 567 | 569 | 439,000 |
2016/09/02 | 562 | 565 | 558 | 565 | 501,000 |
2016/09/01 | 560 | 567 | 560 | 564 | 351,000 |
2016/08/31 | 560 | 572 | 558 | 568 | 704,000 |
2016/08/30 | 559 | 561 | 558 | 559 | 160,000 |
2016/08/29 | 562 | 565 | 556 | 559 | 301,000 |
2016/08/26 | 557 | 559 | 554 | 554 | 291,000 |
2016/08/25 | 564 | 564 | 558 | 560 | 195,000 |
2016/08/24 | 564 | 566 | 561 | 565 | 258,000 |
2016/08/23 | 557 | 561 | 555 | 561 | 484,000 |
2016/08/22 | 557 | 563 | 557 | 560 | 388,000 |
2016/08/19 | 557 | 561 | 555 | 558 | 387,000 |
2016/08/18 | 560 | 560 | 556 | 557 | 448,000 |
2016/08/17 | 563 | 566 | 561 | 563 | 484,000 |
2016/08/16 | 570 | 572 | 563 | 564 | 515,000 |
2016/08/15 | 574 | 575 | 570 | 570 | 270,000 |
2016/08/12 | 576 | 578 | 574 | 578 | 342,000 |
2016/08/10 | 564 | 580 | 562 | 576 | 717,000 |
2016/08/09 | 555 | 563 | 555 | 562 | 665,000 |
2016/08/08 | 559 | 565 | 551 | 558 | 1,376,000 |
2016/08/05 | 583 | 586 | 577 | 579 | 334,000 |
2016/08/04 | 584 | 584 | 576 | 583 | 350,000 |
2016/08/03 | 582 | 585 | 577 | 580 | 556,000 |
2016/08/02 | 587 | 598 | 587 | 591 | 694,000 |
2016/08/01 | 592 | 593 | 586 | 592 | 287,000 |
2016/07/29 | 596 | 601 | 588 | 599 | 588,000 |
2016/07/28 | 601 | 601 | 596 | 598 | 240,000 |
2016/07/27 | 608 | 608 | 598 | 602 | 452,000 |
2016/07/26 | 599 | 605 | 597 | 600 | 342,000 |
2016/07/25 | 607 | 608 | 595 | 605 | 559,000 |
2016/07/22 | 597 | 603 | 597 | 603 | 362,000 |
2016/07/21 | 608 | 609 | 602 | 605 | 355,000 |
2016/07/20 | 601 | 606 | 594 | 604 | 372,000 |
2016/07/19 | 600 | 603 | 597 | 601 | 418,000 |
2016/07/15 | 605 | 608 | 599 | 600 | 381,000 |
2016/07/14 | 601 | 607 | 598 | 605 | 468,000 |
2016/07/13 | 610 | 613 | 600 | 601 | 393,000 |
2016/07/12 | 603 | 609 | 600 | 600 | 649,000 |
2016/07/11 | 582 | 593 | 579 | 588 | 585,000 |
2016/07/08 | 580 | 587 | 573 | 573 | 489,000 |
2016/07/07 | 587 | 590 | 578 | 581 | 589,000 |
2016/07/06 | 582 | 583 | 576 | 583 | 463,000 |
2016/07/05 | 586 | 589 | 582 | 589 | 459,000 |
2016/07/04 | 581 | 586 | 577 | 585 | 444,000 |
2016/07/01 | 582 | 586 | 578 | 581 | 435,000 |
2016/06/30 | 582 | 585 | 580 | 580 | 537,000 |
2016/06/29 | 573 | 582 | 570 | 581 | 595,000 |
2016/06/28 | 560 | 573 | 558 | 569 | 660,000 |
2016/06/27 | 557 | 570 | 554 | 567 | 969,000 |
2016/06/24 | 595 | 595 | 551 | 555 | 1,282,000 |
2016/06/23 | 586 | 589 | 578 | 589 | 615,000 |
2016/06/22 | 591 | 591 | 581 | 587 | 404,000 |
2016/06/21 | 586 | 593 | 579 | 591 | 269,000 |
2016/06/20 | 587 | 593 | 585 | 590 | 416,000 |
2016/06/17 | 587 | 594 | 578 | 578 | 1,023,000 |
2016/06/16 | 594 | 594 | 575 | 581 | 1,002,000 |
2016/06/15 | 589 | 595 | 588 | 590 | 615,000 |
2016/06/14 | 598 | 600 | 587 | 592 | 661,000 |
2016/06/13 | 607 | 608 | 595 | 595 | 671,000 |
2016/06/10 | 621 | 621 | 611 | 615 | 693,000 |
2016/06/09 | 624 | 624 | 618 | 620 | 350,000 |
2016/06/08 | 620 | 625 | 615 | 625 | 610,000 |
2016/06/07 | 619 | 620 | 615 | 619 | 719,000 |
2016/06/06 | 608 | 613 | 605 | 612 | 619,000 |
2016/06/03 | 616 | 618 | 612 | 616 | 671,000 |
2016/06/02 | 622 | 623 | 616 | 618 | 783,000 |
2016/06/01 | 628 | 631 | 624 | 628 | 576,000 |
2016/05/31 | 629 | 632 | 623 | 632 | 581,000 |
2016/05/30 | 631 | 633 | 624 | 627 | 596,000 |
2016/05/27 | 624 | 624 | 617 | 621 | 733,000 |
2016/05/26 | 637 | 638 | 622 | 624 | 808,000 |
2016/05/25 | 642 | 646 | 635 | 636 | 486,000 |
2016/05/24 | 635 | 638 | 632 | 638 | 631,000 |
2016/05/23 | 635 | 638 | 627 | 636 | 656,000 |
2016/05/20 | 629 | 635 | 628 | 635 | 495,000 |
2016/05/19 | 634 | 634 | 625 | 633 | 629,000 |
2016/05/18 | 630 | 634 | 624 | 631 | 625,000 |
2016/05/17 | 634 | 634 | 626 | 630 | 602,000 |
2016/05/16 | 625 | 635 | 622 | 626 | 879,000 |
2016/05/13 | 639 | 639 | 630 | 630 | 511,000 |
2016/05/12 | 635 | 639 | 630 | 639 | 400,000 |
2016/05/11 | 640 | 644 | 634 | 637 | 531,000 |
2016/05/10 | 624 | 636 | 622 | 634 | 725,000 |
2016/05/09 | 629 | 633 | 625 | 626 | 493,000 |
2016/05/06 | 629 | 632 | 621 | 623 | 616,000 |
2016/05/02 | 625 | 634 | 625 | 631 | 618,000 |
2016/04/28 | 660 | 668 | 644 | 644 | 1,101,000 |
2016/04/27 | 652 | 658 | 648 | 655 | 840,000 |
2016/04/26 | 649 | 653 | 645 | 650 | 772,000 |
2016/04/25 | 650 | 652 | 643 | 649 | 652,000 |
2016/04/22 | 644 | 650 | 639 | 650 | 696,000 |
2016/04/21 | 650 | 651 | 644 | 650 | 695,000 |
2016/04/20 | 650 | 654 | 642 | 644 | 821,000 |
2016/04/19 | 641 | 649 | 641 | 648 | 697,000 |
2016/04/18 | 631 | 632 | 625 | 628 | 655,000 |
2016/04/15 | 638 | 644 | 635 | 642 | 606,000 |
2016/04/14 | 639 | 647 | 633 | 647 | 901,000 |
2016/04/13 | 623 | 636 | 623 | 632 | 685,000 |
2016/04/12 | 618 | 636 | 616 | 626 | 761,000 |
2016/04/11 | 615 | 620 | 606 | 616 | 672,000 |
2016/04/08 | 602 | 617 | 594 | 611 | 1,108,000 |
2016/04/07 | 605 | 614 | 604 | 607 | 532,000 |
2016/04/06 | 605 | 615 | 603 | 606 | 559,000 |
2016/04/05 | 624 | 625 | 606 | 606 | 799,000 |
2016/04/04 | 628 | 639 | 624 | 628 | 863,000 |
2016/04/01 | 655 | 655 | 622 | 624 | 1,510,000 |
2016/03/31 | 661 | 668 | 654 | 654 | 957,000 |
2016/03/30 | 654 | 661 | 653 | 655 | 641,000 |
2016/03/29 | 647 | 661 | 646 | 659 | 798,000 |
2016/03/28 | 652 | 657 | 647 | 655 | 640,000 |
2016/03/25 | 647 | 653 | 643 | 652 | 794,000 |
2016/03/24 | 644 | 648 | 639 | 643 | 689,000 |
2016/03/23 | 648 | 652 | 641 | 645 | 584,000 |
2016/03/22 | 651 | 653 | 637 | 648 | 728,000 |
2016/03/18 | 641 | 650 | 636 | 643 | 759,000 |
2016/03/17 | 638 | 653 | 638 | 640 | 1,254,000 |
2016/03/16 | 630 | 643 | 630 | 634 | 863,000 |
2016/03/15 | 636 | 636 | 625 | 629 | 762,000 |
2016/03/14 | 632 | 641 | 630 | 633 | 932,000 |
2016/03/11 | 621 | 632 | 617 | 629 | 826,000 |
2016/03/10 | 626 | 629 | 624 | 627 | 500,000 |
2016/03/09 | 620 | 624 | 613 | 619 | 609,000 |
2016/03/08 | 644 | 644 | 622 | 631 | 582,000 |
2016/03/07 | 641 | 643 | 635 | 639 | 645,000 |
2016/03/04 | 635 | 639 | 632 | 639 | 579,000 |
2016/03/03 | 626 | 635 | 626 | 634 | 656,000 |
2016/03/02 | 619 | 632 | 619 | 630 | 683,000 |
2016/03/01 | 620 | 620 | 607 | 615 | 505,000 |
2016/02/29 | 630 | 633 | 623 | 623 | 611,000 |
2016/02/26 | 625 | 630 | 615 | 620 | 1,059,000 |
2016/02/25 | 617 | 627 | 613 | 625 | 732,000 |
2016/02/24 | 610 | 618 | 603 | 612 | 726,000 |
2016/02/23 | 619 | 622 | 610 | 610 | 646,000 |
2016/02/22 | 610 | 613 | 600 | 609 | 542,000 |
2016/02/19 | 602 | 611 | 601 | 607 | 524,000 |
2016/02/18 | 610 | 619 | 609 | 615 | 693,000 |
2016/02/17 | 595 | 607 | 588 | 598 | 716,000 |
2016/02/16 | 586 | 614 | 586 | 597 | 1,349,000 |
2016/02/15 | 575 | 596 | 573 | 589 | 1,480,000 |
2016/02/12 | 566 | 575 | 557 | 558 | 1,514,000 |
2016/02/10 | 619 | 619 | 581 | 583 | 1,766,000 |
2016/02/09 | 596 | 627 | 585 | 622 | 3,120,000 |
2016/02/08 | 577 | 591 | 575 | 586 | 1,030,000 |
2016/02/05 | 587 | 590 | 578 | 587 | 896,000 |
2016/02/04 | 595 | 598 | 588 | 591 | 664,000 |
2016/02/03 | 611 | 612 | 590 | 596 | 872,000 |
2016/02/02 | 625 | 629 | 620 | 627 | 738,000 |
2016/02/01 | 633 | 633 | 624 | 630 | 842,000 |
2016/01/29 | 598 | 617 | 593 | 615 | 1,314,000 |
2016/01/28 | 590 | 599 | 587 | 591 | 624,000 |
2016/01/27 | 585 | 597 | 585 | 596 | 713,000 |
2016/01/26 | 584 | 587 | 575 | 577 | 506,000 |
2016/01/25 | 590 | 592 | 579 | 588 | 500,000 |
2016/01/22 | 567 | 581 | 561 | 580 | 829,000 |
2016/01/21 | 561 | 577 | 550 | 550 | 1,152,000 |
2016/01/20 | 586 | 587 | 568 | 568 | 1,292,000 |
2016/01/19 | 580 | 589 | 577 | 583 | 960,000 |
2016/01/18 | 582 | 590 | 576 | 587 | 858,000 |
2016/01/15 | 603 | 608 | 590 | 594 | 941,000 |
2016/01/14 | 600 | 602 | 592 | 596 | 1,378,000 |
2016/01/13 | 602 | 625 | 600 | 618 | 1,104,000 |
2016/01/12 | 608 | 613 | 595 | 595 | 2,084,000 |
2016/01/08 | 608 | 621 | 606 | 610 | 1,384,000 |
2016/01/07 | 614 | 624 | 611 | 613 | 1,157,000 |
2016/01/06 | 622 | 630 | 611 | 614 | 925,000 |
2016/01/05 | 613 | 627 | 613 | 622 | 636,000 |
2016/01/04 | 626 | 634 | 616 | 619 | 671,000 |