8088 岩谷産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 8,889 | 8,986 | 8,887 | 8,913 | 170,800 | 8,913 |
| 2024-04-30 | 8,888 | 9,130 | 8,837 | 8,967 | 227,700 | 8,967 |
| 2024-04-26 | 8,861 | 9,000 | 8,820 | 8,928 | 192,500 | 8,928 |
| 2024-04-25 | 8,920 | 8,994 | 8,857 | 8,878 | 123,600 | 8,878 |
| 2024-04-24 | 9,030 | 9,030 | 8,920 | 8,998 | 228,700 | 8,998 |
| 2024-04-23 | 8,999 | 9,048 | 8,916 | 8,930 | 195,100 | 8,930 |
| 2024-04-22 | 8,944 | 9,040 | 8,801 | 8,914 | 265,700 | 8,914 |
| 2024-04-19 | 8,987 | 8,987 | 8,728 | 8,843 | 261,200 | 8,843 |
| 2024-04-18 | 8,926 | 9,074 | 8,857 | 9,006 | 169,000 | 9,006 |
| 2024-04-17 | 9,055 | 9,057 | 8,841 | 8,984 | 323,000 | 8,984 |
| 2024-04-16 | 9,250 | 9,250 | 8,980 | 8,990 | 330,700 | 8,990 |
| 2024-04-15 | 9,150 | 9,284 | 9,078 | 9,284 | 256,900 | 9,284 |
| 2024-04-12 | 9,196 | 9,311 | 9,057 | 9,251 | 298,600 | 9,251 |
| 2024-04-11 | 9,070 | 9,268 | 9,006 | 9,196 | 363,200 | 9,196 |
| 2024-04-10 | 9,175 | 9,230 | 9,105 | 9,178 | 287,700 | 9,178 |
| 2024-04-09 | 8,941 | 9,205 | 8,855 | 9,179 | 405,700 | 9,179 |
| 2024-04-08 | 9,047 | 9,049 | 8,851 | 8,953 | 313,500 | 8,953 |
| 2024-04-05 | 8,890 | 9,058 | 8,743 | 8,964 | 512,000 | 8,964 |
| 2024-04-04 | 8,800 | 8,987 | 8,636 | 8,948 | 597,800 | 8,948 |
| 2024-04-03 | 8,380 | 8,513 | 8,297 | 8,400 | 246,100 | 8,400 |
| 2024-04-02 | 8,385 | 8,491 | 8,282 | 8,371 | 335,000 | 8,371 |
| 2024-04-01 | 8,570 | 8,650 | 8,303 | 8,336 | 472,000 | 8,336 |
| 2024-03-29 | 8,382 | 8,680 | 8,372 | 8,542 | 643,500 | 8,542 |
| 2024-03-28 | 7,990 | 8,394 | 7,973 | 8,143 | 763,500 | 8,143 |
| 2024-03-27 | 7,850 | 7,965 | 7,816 | 7,905 | 164,000 | 7,905 |
| 2024-03-26 | 7,800 | 7,877 | 7,769 | 7,825 | 160,400 | 7,825 |
| 2024-03-25 | 8,000 | 8,000 | 7,827 | 7,837 | 153,200 | 7,837 |
| 2024-03-22 | 8,020 | 8,340 | 7,795 | 7,995 | 386,700 | 7,995 |
| 2024-03-21 | 7,999 | 8,099 | 7,932 | 8,040 | 185,500 | 8,040 |
| 2024-03-19 | 7,870 | 7,927 | 7,750 | 7,879 | 188,600 | 7,879 |
| 2024-03-18 | 7,750 | 7,895 | 7,670 | 7,799 | 254,500 | 7,799 |
| 2024-03-15 | 7,620 | 7,748 | 7,563 | 7,712 | 312,700 | 7,712 |
| 2024-03-14 | 7,566 | 7,661 | 7,493 | 7,632 | 247,400 | 7,632 |
| 2024-03-13 | 7,769 | 7,810 | 7,485 | 7,566 | 354,300 | 7,566 |
| 2024-03-12 | 7,803 | 7,824 | 7,621 | 7,752 | 224,100 | 7,752 |
| 2024-03-11 | 8,000 | 8,084 | 7,700 | 7,847 | 349,700 | 7,847 |
| 2024-03-08 | 7,987 | 8,145 | 7,985 | 8,085 | 323,000 | 8,085 |
| 2024-03-07 | 8,000 | 8,093 | 7,743 | 7,985 | 454,200 | 7,985 |
| 2024-03-06 | 7,712 | 7,974 | 7,711 | 7,974 | 329,000 | 7,974 |
| 2024-03-05 | 7,595 | 7,795 | 7,582 | 7,751 | 249,800 | 7,751 |
| 2024-03-04 | 7,600 | 7,647 | 7,505 | 7,608 | 260,300 | 7,608 |
| 2024-03-01 | 7,516 | 7,617 | 7,516 | 7,565 | 225,500 | 7,565 |
| 2024-02-29 | 7,468 | 7,493 | 7,355 | 7,445 | 162,000 | 7,445 |
| 2024-02-28 | 7,357 | 7,520 | 7,356 | 7,468 | 235,200 | 7,468 |
| 2024-02-27 | 7,340 | 7,372 | 7,240 | 7,333 | 161,800 | 7,333 |
| 2024-02-26 | 7,485 | 7,490 | 7,357 | 7,357 | 159,700 | 7,357 |
| 2024-02-22 | 7,430 | 7,470 | 7,373 | 7,470 | 209,900 | 7,470 |
| 2024-02-21 | 7,345 | 7,421 | 7,290 | 7,348 | 157,800 | 7,348 |
| 2024-02-20 | 7,450 | 7,460 | 7,334 | 7,345 | 203,600 | 7,345 |
| 2024-02-19 | 7,148 | 7,385 | 7,103 | 7,383 | 319,600 | 7,383 |
| 2024-02-16 | 7,177 | 7,214 | 7,125 | 7,147 | 147,100 | 7,147 |
| 2024-02-15 | 7,154 | 7,216 | 7,088 | 7,140 | 168,900 | 7,140 |
| 2024-02-14 | 7,199 | 7,199 | 7,038 | 7,153 | 283,400 | 7,153 |
| 2024-02-13 | 6,783 | 7,265 | 6,740 | 7,220 | 673,400 | 7,220 |
| 2024-02-09 | 6,865 | 6,917 | 6,734 | 6,737 | 280,800 | 6,737 |
| 2024-02-08 | 7,022 | 7,029 | 6,815 | 6,861 | 417,700 | 6,861 |
| 2024-02-07 | 7,020 | 7,423 | 6,925 | 6,992 | 1,030,700 | 6,992 |
| 2024-02-06 | 7,005 | 7,045 | 6,915 | 6,931 | 361,600 | 6,931 |
| 2024-02-05 | 6,811 | 6,979 | 6,801 | 6,979 | 530,500 | 6,979 |
| 2024-02-02 | 6,618 | 6,829 | 6,585 | 6,767 | 569,200 | 6,767 |
| 2024-02-01 | 6,610 | 6,611 | 6,543 | 6,603 | 193,500 | 6,603 |
| 2024-01-31 | 6,610 | 6,631 | 6,575 | 6,623 | 113,500 | 6,623 |
| 2024-01-30 | 6,660 | 6,664 | 6,618 | 6,618 | 112,400 | 6,618 |
| 2024-01-29 | 6,537 | 6,633 | 6,537 | 6,620 | 98,700 | 6,620 |
| 2024-01-26 | 6,587 | 6,614 | 6,525 | 6,525 | 135,900 | 6,525 |
| 2024-01-25 | 6,609 | 6,609 | 6,560 | 6,596 | 139,300 | 6,596 |
| 2024-01-24 | 6,603 | 6,627 | 6,571 | 6,583 | 139,900 | 6,583 |
| 2024-01-23 | 6,693 | 6,705 | 6,580 | 6,621 | 212,300 | 6,621 |
| 2024-01-22 | 6,620 | 6,671 | 6,585 | 6,665 | 186,000 | 6,665 |
| 2024-01-19 | 6,555 | 6,629 | 6,536 | 6,608 | 185,400 | 6,608 |
| 2024-01-18 | 6,519 | 6,549 | 6,492 | 6,523 | 188,900 | 6,523 |
| 2024-01-17 | 6,620 | 6,681 | 6,531 | 6,539 | 258,700 | 6,539 |
| 2024-01-16 | 6,690 | 6,702 | 6,592 | 6,626 | 207,100 | 6,626 |
| 2024-01-15 | 6,688 | 6,713 | 6,655 | 6,704 | 172,600 | 6,704 |
| 2024-01-12 | 6,698 | 6,701 | 6,588 | 6,669 | 227,500 | 6,669 |
| 2024-01-11 | 6,726 | 6,730 | 6,658 | 6,660 | 260,300 | 6,660 |
| 2024-01-10 | 6,620 | 6,672 | 6,609 | 6,649 | 196,600 | 6,649 |
| 2024-01-09 | 6,637 | 6,679 | 6,575 | 6,612 | 199,500 | 6,612 |
| 2024-01-05 | 6,650 | 6,692 | 6,587 | 6,593 | 311,200 | 6,593 |
| 2024-01-04 | 6,434 | 6,642 | 6,406 | 6,619 | 299,800 | 6,619 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
