8088 岩谷産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 554 | 557 | 550 | 550 | 132,000 | 2,750 |
| 1995-12-28 | 554 | 554 | 545 | 551 | 124,000 | 2,755 |
| 1995-12-27 | 550 | 555 | 549 | 555 | 237,000 | 2,775 |
| 1995-12-26 | 547 | 550 | 544 | 549 | 156,000 | 2,745 |
| 1995-12-25 | 547 | 547 | 539 | 545 | 135,000 | 2,725 |
| 1995-12-22 | 533 | 549 | 532 | 549 | 646,000 | 2,745 |
| 1995-12-21 | 529 | 538 | 529 | 531 | 135,000 | 2,655 |
| 1995-12-20 | 535 | 540 | 534 | 539 | 163,000 | 2,695 |
| 1995-12-19 | 531 | 535 | 523 | 524 | 145,000 | 2,620 |
| 1995-12-18 | 538 | 540 | 535 | 535 | 141,000 | 2,675 |
| 1995-12-15 | 534 | 541 | 534 | 536 | 208,000 | 2,680 |
| 1995-12-14 | 531 | 543 | 530 | 543 | 202,000 | 2,715 |
| 1995-12-13 | 535 | 537 | 530 | 530 | 255,000 | 2,650 |
| 1995-12-12 | 534 | 537 | 527 | 537 | 166,000 | 2,685 |
| 1995-12-11 | 521 | 525 | 506 | 518 | 114,000 | 2,590 |
| 1995-12-08 | 541 | 541 | 531 | 531 | 1,757,000 | 2,655 |
| 1995-12-07 | 525 | 540 | 525 | 539 | 431,000 | 2,695 |
| 1995-12-06 | 523 | 528 | 523 | 528 | 161,000 | 2,640 |
| 1995-12-05 | 523 | 527 | 515 | 523 | 237,000 | 2,615 |
| 1995-12-04 | 519 | 528 | 501 | 504 | 159,000 | 2,520 |
| 1995-12-01 | 510 | 525 | 510 | 519 | 187,000 | 2,595 |
| 1995-11-30 | 519 | 520 | 517 | 520 | 181,000 | 2,600 |
| 1995-11-29 | 510 | 518 | 498 | 498 | 103,000 | 2,490 |
| 1995-11-28 | 512 | 523 | 510 | 520 | 208,000 | 2,600 |
| 1995-11-27 | 501 | 519 | 500 | 514 | 340,000 | 2,570 |
| 1995-11-24 | 501 | 504 | 498 | 498 | 141,000 | 2,490 |
| 1995-11-22 | 511 | 512 | 495 | 496 | 236,000 | 2,480 |
| 1995-11-21 | 513 | 515 | 503 | 515 | 154,000 | 2,575 |
| 1995-11-20 | 508 | 516 | 507 | 515 | 257,000 | 2,575 |
| 1995-11-17 | 508 | 514 | 503 | 506 | 488,000 | 2,530 |
| 1995-11-16 | 486 | 498 | 482 | 498 | 148,000 | 2,490 |
| 1995-11-15 | 482 | 486 | 476 | 481 | 110,000 | 2,405 |
| 1995-11-14 | 484 | 484 | 479 | 482 | 38,000 | 2,410 |
| 1995-11-13 | 477 | 482 | 475 | 475 | 82,000 | 2,375 |
| 1995-11-10 | 475 | 484 | 475 | 476 | 157,000 | 2,380 |
| 1995-11-09 | 490 | 502 | 470 | 470 | 154,000 | 2,350 |
| 1995-11-08 | 485 | 485 | 479 | 485 | 102,000 | 2,425 |
| 1995-11-07 | 489 | 489 | 478 | 485 | 87,000 | 2,425 |
| 1995-11-06 | 482 | 510 | 478 | 484 | 218,000 | 2,420 |
| 1995-11-02 | 470 | 485 | 470 | 480 | 189,000 | 2,400 |
| 1995-11-01 | 479 | 479 | 451 | 460 | 239,000 | 2,300 |
| 1995-10-31 | 480 | 484 | 475 | 479 | 117,000 | 2,395 |
| 1995-10-30 | 475 | 480 | 470 | 480 | 130,000 | 2,400 |
| 1995-10-27 | 474 | 478 | 470 | 470 | 196,000 | 2,350 |
| 1995-10-26 | 485 | 485 | 471 | 471 | 295,000 | 2,355 |
| 1995-10-25 | 482 | 490 | 482 | 483 | 87,000 | 2,415 |
| 1995-10-24 | 491 | 495 | 480 | 480 | 96,000 | 2,400 |
| 1995-10-23 | 499 | 500 | 494 | 496 | 111,000 | 2,480 |
| 1995-10-20 | 486 | 500 | 486 | 499 | 83,000 | 2,495 |
| 1995-10-19 | 485 | 499 | 485 | 485 | 94,000 | 2,425 |
| 1995-10-18 | 492 | 492 | 485 | 485 | 110,000 | 2,425 |
| 1995-10-17 | 495 | 503 | 487 | 497 | 104,000 | 2,485 |
| 1995-10-16 | 490 | 503 | 487 | 495 | 164,000 | 2,475 |
| 1995-10-13 | 482 | 505 | 481 | 485 | 425,000 | 2,425 |
| 1995-10-12 | 486 | 499 | 481 | 492 | 173,000 | 2,460 |
| 1995-10-11 | 493 | 493 | 480 | 480 | 127,000 | 2,400 |
| 1995-10-09 | 495 | 499 | 485 | 495 | 131,000 | 2,475 |
| 1995-10-06 | 495 | 515 | 495 | 514 | 175,000 | 2,570 |
| 1995-10-05 | 501 | 507 | 492 | 505 | 47,000 | 2,525 |
| 1995-10-04 | 492 | 508 | 491 | 492 | 289,000 | 2,460 |
| 1995-10-03 | 474 | 491 | 474 | 491 | 194,000 | 2,455 |
| 1995-10-02 | 480 | 480 | 470 | 474 | 85,000 | 2,370 |
| 1995-09-29 | 490 | 495 | 480 | 485 | 107,000 | 2,425 |
| 1995-09-28 | 490 | 492 | 477 | 490 | 109,000 | 2,450 |
| 1995-09-27 | 487 | 490 | 475 | 490 | 117,000 | 2,450 |
| 1995-09-26 | 478 | 485 | 472 | 485 | 78,000 | 2,425 |
| 1995-09-25 | 483 | 483 | 472 | 472 | 124,000 | 2,360 |
| 1995-09-22 | 472 | 480 | 471 | 473 | 192,000 | 2,365 |
| 1995-09-21 | 479 | 485 | 479 | 481 | 160,000 | 2,405 |
| 1995-09-20 | 497 | 500 | 481 | 481 | 206,000 | 2,405 |
| 1995-09-19 | 485 | 491 | 480 | 489 | 600,000 | 2,445 |
| 1995-09-18 | 505 | 505 | 486 | 486 | 278,000 | 2,430 |
| 1995-09-14 | 519 | 519 | 495 | 503 | 445,000 | 2,515 |
| 1995-09-13 | 505 | 512 | 497 | 512 | 269,000 | 2,560 |
| 1995-09-12 | 518 | 518 | 510 | 510 | 220,000 | 2,550 |
| 1995-09-11 | 513 | 529 | 506 | 520 | 770,000 | 2,600 |
| 1995-09-08 | 537 | 541 | 514 | 529 | 2,813,000 | 2,645 |
| 1995-09-07 | 506 | 510 | 493 | 501 | 166,000 | 2,505 |
| 1995-09-06 | 519 | 519 | 510 | 510 | 252,000 | 2,550 |
| 1995-09-05 | 510 | 517 | 500 | 517 | 200,000 | 2,585 |
| 1995-09-04 | 515 | 519 | 493 | 512 | 655,000 | 2,560 |
| 1995-09-01 | 510 | 519 | 506 | 519 | 204,000 | 2,595 |
| 1995-08-31 | 492 | 517 | 492 | 517 | 176,000 | 2,585 |
| 1995-08-30 | 502 | 511 | 492 | 492 | 227,000 | 2,460 |
| 1995-08-29 | 503 | 515 | 495 | 512 | 212,000 | 2,560 |
| 1995-08-28 | 509 | 513 | 500 | 500 | 67,000 | 2,500 |
| 1995-08-25 | 518 | 518 | 510 | 510 | 145,000 | 2,550 |
| 1995-08-24 | 502 | 519 | 502 | 518 | 185,000 | 2,590 |
| 1995-08-23 | 516 | 518 | 492 | 492 | 151,000 | 2,460 |
| 1995-08-22 | 515 | 519 | 506 | 519 | 157,000 | 2,595 |
| 1995-08-21 | 497 | 508 | 494 | 508 | 114,000 | 2,540 |
| 1995-08-18 | 500 | 516 | 500 | 513 | 354,000 | 2,565 |
| 1995-08-17 | 514 | 518 | 502 | 510 | 406,000 | 2,550 |
| 1995-08-16 | 520 | 525 | 500 | 518 | 602,000 | 2,590 |
| 1995-08-15 | 470 | 505 | 462 | 505 | 629,000 | 2,525 |
| 1995-08-14 | 465 | 477 | 465 | 471 | 178,000 | 2,355 |
| 1995-08-11 | 482 | 482 | 467 | 467 | 394,000 | 2,335 |
| 1995-08-10 | 464 | 474 | 463 | 474 | 67,000 | 2,370 |
| 1995-08-09 | 481 | 490 | 478 | 479 | 82,000 | 2,395 |
| 1995-08-08 | 465 | 490 | 465 | 479 | 138,000 | 2,395 |
| 1995-08-07 | 474 | 474 | 462 | 463 | 120,000 | 2,315 |
| 1995-08-04 | 484 | 490 | 462 | 462 | 105,000 | 2,310 |
| 1995-08-03 | 494 | 497 | 480 | 485 | 190,000 | 2,425 |
| 1995-08-02 | 459 | 494 | 459 | 492 | 155,000 | 2,460 |
| 1995-08-01 | 473 | 473 | 453 | 455 | 201,000 | 2,275 |
| 1995-07-31 | 484 | 492 | 479 | 479 | 216,000 | 2,395 |
| 1995-07-28 | 477 | 490 | 470 | 484 | 121,000 | 2,420 |
| 1995-07-27 | 462 | 497 | 462 | 492 | 181,000 | 2,460 |
| 1995-07-26 | 459 | 464 | 453 | 460 | 190,000 | 2,300 |
| 1995-07-25 | 497 | 497 | 457 | 459 | 103,000 | 2,295 |
| 1995-07-24 | 495 | 498 | 495 | 498 | 126,000 | 2,490 |
| 1995-07-21 | 498 | 499 | 489 | 495 | 177,000 | 2,475 |
| 1995-07-20 | 480 | 495 | 475 | 494 | 143,000 | 2,470 |
| 1995-07-19 | 480 | 485 | 465 | 485 | 186,000 | 2,425 |
| 1995-07-18 | 494 | 495 | 475 | 490 | 155,000 | 2,450 |
| 1995-07-17 | 466 | 495 | 466 | 493 | 218,000 | 2,465 |
| 1995-07-14 | 483 | 483 | 460 | 462 | 379,000 | 2,310 |
| 1995-07-13 | 480 | 488 | 466 | 488 | 174,000 | 2,440 |
| 1995-07-12 | 480 | 490 | 468 | 480 | 279,000 | 2,400 |
| 1995-07-11 | 463 | 480 | 455 | 480 | 295,000 | 2,400 |
| 1995-07-10 | 469 | 484 | 451 | 457 | 407,000 | 2,285 |
| 1995-07-07 | 438 | 470 | 428 | 464 | 647,000 | 2,320 |
| 1995-07-06 | 406 | 430 | 397 | 430 | 140,000 | 2,150 |
| 1995-07-05 | 408 | 415 | 402 | 402 | 124,000 | 2,010 |
| 1995-07-04 | 400 | 410 | 390 | 400 | 85,000 | 2,000 |
| 1995-07-03 | 389 | 400 | 381 | 400 | 131,000 | 2,000 |
| 1995-06-30 | 400 | 403 | 390 | 399 | 229,000 | 1,995 |
| 1995-06-29 | 400 | 400 | 386 | 395 | 206,000 | 1,975 |
| 1995-06-28 | 393 | 400 | 386 | 390 | 192,000 | 1,950 |
| 1995-06-27 | 413 | 413 | 390 | 390 | 207,000 | 1,950 |
| 1995-06-26 | 420 | 420 | 406 | 408 | 132,000 | 2,040 |
| 1995-06-23 | 400 | 420 | 400 | 418 | 177,000 | 2,090 |
| 1995-06-22 | 409 | 409 | 395 | 397 | 128,000 | 1,985 |
| 1995-06-21 | 394 | 410 | 391 | 410 | 263,000 | 2,050 |
| 1995-06-20 | 407 | 410 | 391 | 399 | 171,000 | 1,995 |
| 1995-06-19 | 404 | 408 | 398 | 400 | 103,000 | 2,000 |
| 1995-06-16 | 419 | 419 | 401 | 401 | 205,000 | 2,005 |
| 1995-06-15 | 421 | 421 | 394 | 409 | 202,000 | 2,045 |
| 1995-06-14 | 420 | 426 | 419 | 420 | 153,000 | 2,100 |
| 1995-06-13 | 428 | 429 | 420 | 420 | 130,000 | 2,100 |
| 1995-06-12 | 435 | 436 | 420 | 430 | 202,000 | 2,150 |
| 1995-06-09 | 426 | 431 | 423 | 430 | 1,585,000 | 2,150 |
| 1995-06-08 | 469 | 469 | 445 | 456 | 89,000 | 2,280 |
| 1995-06-07 | 468 | 472 | 462 | 471 | 67,000 | 2,355 |
| 1995-06-06 | 488 | 493 | 468 | 469 | 77,000 | 2,345 |
| 1995-06-05 | 488 | 491 | 484 | 488 | 80,000 | 2,440 |
| 1995-06-02 | 465 | 498 | 465 | 490 | 159,000 | 2,450 |
| 1995-06-01 | 455 | 461 | 452 | 460 | 123,000 | 2,300 |
| 1995-05-31 | 469 | 469 | 445 | 450 | 161,000 | 2,250 |
| 1995-05-30 | 469 | 479 | 467 | 474 | 120,000 | 2,370 |
| 1995-05-29 | 458 | 470 | 458 | 470 | 117,000 | 2,350 |
| 1995-05-26 | 457 | 470 | 457 | 465 | 112,000 | 2,325 |
| 1995-05-25 | 495 | 500 | 464 | 465 | 212,000 | 2,325 |
| 1995-05-24 | 490 | 501 | 486 | 498 | 160,000 | 2,490 |
| 1995-05-23 | 490 | 495 | 487 | 495 | 152,000 | 2,475 |
| 1995-05-22 | 504 | 504 | 487 | 487 | 164,000 | 2,435 |
| 1995-05-19 | 503 | 515 | 502 | 514 | 519,000 | 2,570 |
| 1995-05-18 | 526 | 526 | 500 | 514 | 412,000 | 2,570 |
| 1995-05-17 | 521 | 526 | 513 | 526 | 209,000 | 2,630 |
| 1995-05-16 | 517 | 517 | 506 | 513 | 143,000 | 2,565 |
| 1995-05-15 | 512 | 517 | 502 | 517 | 180,000 | 2,585 |
| 1995-05-12 | 511 | 520 | 511 | 512 | 659,000 | 2,560 |
| 1995-05-11 | 530 | 533 | 511 | 511 | 216,000 | 2,555 |
| 1995-05-10 | 521 | 535 | 521 | 533 | 227,000 | 2,665 |
| 1995-05-09 | 527 | 532 | 520 | 521 | 188,000 | 2,605 |
| 1995-05-08 | 526 | 527 | 520 | 527 | 232,000 | 2,635 |
| 1995-05-02 | 520 | 528 | 511 | 527 | 256,000 | 2,635 |
| 1995-05-01 | 510 | 516 | 502 | 510 | 48,000 | 2,550 |
| 1995-04-28 | 520 | 520 | 505 | 510 | 109,000 | 2,550 |
| 1995-04-27 | 530 | 532 | 516 | 520 | 149,000 | 2,600 |
| 1995-04-26 | 510 | 522 | 510 | 522 | 100,000 | 2,610 |
| 1995-04-25 | 515 | 530 | 515 | 527 | 396,000 | 2,635 |
| 1995-04-24 | 510 | 516 | 510 | 514 | 246,000 | 2,570 |
| 1995-04-21 | 497 | 510 | 497 | 510 | 392,000 | 2,550 |
| 1995-04-20 | 484 | 490 | 483 | 487 | 323,000 | 2,435 |
| 1995-04-19 | 461 | 481 | 461 | 475 | 193,000 | 2,375 |
| 1995-04-18 | 479 | 480 | 473 | 476 | 100,000 | 2,380 |
| 1995-04-17 | 466 | 480 | 459 | 480 | 216,000 | 2,400 |
| 1995-04-14 | 478 | 484 | 470 | 471 | 522,000 | 2,355 |
| 1995-04-13 | 479 | 500 | 479 | 479 | 338,000 | 2,395 |
| 1995-04-12 | 480 | 485 | 478 | 480 | 113,000 | 2,400 |
| 1995-04-11 | 490 | 490 | 476 | 484 | 92,000 | 2,420 |
| 1995-04-10 | 465 | 480 | 453 | 480 | 205,000 | 2,400 |
| 1995-04-07 | 467 | 472 | 458 | 464 | 177,000 | 2,320 |
| 1995-04-06 | 472 | 478 | 466 | 472 | 149,000 | 2,360 |
| 1995-04-05 | 465 | 479 | 452 | 479 | 148,000 | 2,395 |
| 1995-04-04 | 470 | 474 | 452 | 460 | 245,000 | 2,300 |
| 1995-04-03 | 497 | 497 | 463 | 465 | 443,000 | 2,325 |
| 1995-03-31 | 511 | 511 | 500 | 507 | 446,000 | 2,535 |
| 1995-03-30 | 490 | 501 | 490 | 496 | 110,000 | 2,480 |
| 1995-03-29 | 500 | 500 | 490 | 490 | 178,000 | 2,450 |
| 1995-03-28 | 480 | 500 | 478 | 500 | 207,000 | 2,500 |
| 1995-03-27 | 491 | 505 | 490 | 492 | 472,000 | 2,365.38 |
| 1995-03-24 | 505 | 505 | 490 | 500 | 231,000 | 2,403.85 |
| 1995-03-23 | 510 | 518 | 505 | 505 | 2,724,001 | 2,427.88 |
| 1995-03-22 | 502 | 518 | 500 | 510 | 200,000 | 2,451.92 |
| 1995-03-20 | 493 | 520 | 493 | 512 | 230,000 | 2,461.54 |
| 1995-03-17 | 521 | 530 | 493 | 503 | 149,000 | 2,418.27 |
| 1995-03-16 | 525 | 530 | 515 | 520 | 202,000 | 2,500 |
| 1995-03-15 | 491 | 535 | 491 | 535 | 301,000 | 2,572.12 |
| 1995-03-14 | 500 | 500 | 490 | 490 | 165,000 | 2,355.77 |
| 1995-03-13 | 501 | 505 | 487 | 505 | 270,000 | 2,427.88 |
| 1995-03-10 | 513 | 520 | 500 | 500 | 1,590,001 | 2,403.85 |
| 1995-03-09 | 513 | 527 | 510 | 510 | 204,000 | 2,451.92 |
| 1995-03-08 | 525 | 525 | 507 | 507 | 167,000 | 2,437.50 |
| 1995-03-07 | 535 | 535 | 522 | 535 | 144,000 | 2,572.12 |
| 1995-03-06 | 541 | 546 | 532 | 538 | 82,000 | 2,586.54 |
| 1995-03-03 | 520 | 547 | 520 | 547 | 185,000 | 2,629.81 |
| 1995-03-02 | 527 | 549 | 518 | 537 | 321,000 | 2,581.73 |
| 1995-03-01 | 532 | 532 | 500 | 507 | 446,000 | 2,437.50 |
| 1995-02-28 | 540 | 555 | 533 | 536 | 230,000 | 2,576.92 |
| 1995-02-27 | 545 | 550 | 525 | 541 | 301,000 | 2,600.96 |
| 1995-02-24 | 590 | 590 | 555 | 555 | 155,000 | 2,668.27 |
| 1995-02-23 | 598 | 598 | 570 | 580 | 211,000 | 2,788.46 |
| 1995-02-22 | 575 | 598 | 575 | 591 | 3,233,002 | 2,841.35 |
| 1995-02-21 | 581 | 590 | 573 | 575 | 592,000 | 2,764.42 |
| 1995-02-20 | 580 | 589 | 575 | 581 | 105,000 | 2,793.27 |
| 1995-02-17 | 578 | 614 | 573 | 590 | 348,000 | 2,836.54 |
| 1995-02-16 | 584 | 588 | 565 | 579 | 340,000 | 2,783.65 |
| 1995-02-15 | 590 | 599 | 580 | 586 | 104,000 | 2,817.31 |
| 1995-02-14 | 594 | 601 | 585 | 599 | 155,000 | 2,879.81 |
| 1995-02-13 | 605 | 615 | 603 | 614 | 117,000 | 2,951.92 |
| 1995-02-10 | 590 | 606 | 588 | 604 | 341,000 | 2,903.85 |
| 1995-02-09 | 575 | 595 | 575 | 591 | 220,000 | 2,841.35 |
| 1995-02-08 | 603 | 603 | 586 | 586 | 231,000 | 2,817.31 |
| 1995-02-07 | 601 | 613 | 601 | 604 | 144,000 | 2,903.85 |
| 1995-02-06 | 625 | 625 | 612 | 621 | 266,000 | 2,985.58 |
| 1995-02-03 | 621 | 625 | 612 | 621 | 196,000 | 2,985.58 |
| 1995-02-02 | 647 | 647 | 628 | 631 | 402,000 | 3,033.65 |
| 1995-02-01 | 636 | 673 | 636 | 654 | 1,105,001 | 3,144.23 |
| 1995-01-31 | 648 | 648 | 630 | 640 | 883,000 | 3,076.92 |
| 1995-01-30 | 608 | 629 | 608 | 628 | 645,000 | 3,019.23 |
| 1995-01-27 | 613 | 620 | 600 | 618 | 407,000 | 2,971.15 |
| 1995-01-26 | 610 | 626 | 590 | 610 | 362,000 | 2,932.69 |
| 1995-01-25 | 586 | 650 | 580 | 597 | 747,000 | 2,870.19 |
| 1995-01-24 | 563 | 588 | 545 | 576 | 377,000 | 2,769.23 |
| 1995-01-23 | 603 | 609 | 593 | 593 | 302,000 | 2,850.96 |
| 1995-01-20 | 599 | 617 | 589 | 609 | 495,000 | 2,927.88 |
| 1995-01-19 | 585 | 595 | 570 | 595 | 297,000 | 2,860.58 |
| 1995-01-18 | 586 | 596 | 570 | 570 | 508,000 | 2,740.38 |
| 1995-01-17 | 565 | 586 | 557 | 586 | 111,000 | 2,817.31 |
| 1995-01-13 | 563 | 563 | 554 | 562 | 432,000 | 2,701.92 |
| 1995-01-12 | 561 | 561 | 553 | 554 | 144,000 | 2,663.46 |
| 1995-01-11 | 563 | 570 | 557 | 558 | 183,000 | 2,682.69 |
| 1995-01-10 | 556 | 559 | 553 | 557 | 180,000 | 2,677.88 |
| 1995-01-09 | 569 | 569 | 552 | 552 | 143,000 | 2,653.85 |
| 1995-01-06 | 578 | 579 | 569 | 571 | 92,000 | 2,745.19 |
| 1995-01-05 | 587 | 588 | 577 | 588 | 69,000 | 2,826.92 |
| 1995-01-04 | 585 | 586 | 582 | 582 | 34,000 | 2,798.08 |
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
