8088 岩谷産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 423 | 433 | 421 | 431 | 1,833,000 | 2,155 |
| 2005-12-29 | 417 | 422 | 416 | 421 | 1,019,000 | 2,105 |
| 2005-12-28 | 415 | 416 | 411 | 416 | 985,000 | 2,080 |
| 2005-12-27 | 420 | 420 | 416 | 416 | 716,000 | 2,080 |
| 2005-12-26 | 420 | 423 | 418 | 419 | 555,000 | 2,095 |
| 2005-12-22 | 418 | 419 | 411 | 418 | 954,000 | 2,090 |
| 2005-12-21 | 422 | 423 | 416 | 417 | 1,191,000 | 2,085 |
| 2005-12-20 | 416 | 424 | 413 | 418 | 1,125,000 | 2,090 |
| 2005-12-19 | 416 | 423 | 412 | 417 | 1,283,000 | 2,085 |
| 2005-12-16 | 423 | 424 | 413 | 416 | 994,000 | 2,080 |
| 2005-12-15 | 424 | 433 | 422 | 424 | 2,210,000 | 2,120 |
| 2005-12-14 | 434 | 438 | 414 | 420 | 3,154,000 | 2,100 |
| 2005-12-13 | 415 | 419 | 411 | 419 | 1,393,000 | 2,095 |
| 2005-12-12 | 410 | 414 | 406 | 413 | 987,000 | 2,065 |
| 2005-12-09 | 400 | 408 | 400 | 403 | 1,671,000 | 2,015 |
| 2005-12-08 | 408 | 408 | 398 | 401 | 1,202,000 | 2,005 |
| 2005-12-07 | 414 | 415 | 408 | 409 | 753,000 | 2,045 |
| 2005-12-06 | 415 | 416 | 409 | 412 | 1,495,000 | 2,060 |
| 2005-12-05 | 400 | 415 | 400 | 415 | 2,950,000 | 2,075 |
| 2005-12-02 | 397 | 397 | 394 | 396 | 1,680,000 | 1,980 |
| 2005-12-01 | 393 | 398 | 391 | 396 | 1,595,000 | 1,980 |
| 2005-11-30 | 394 | 395 | 390 | 394 | 1,078,000 | 1,970 |
| 2005-11-29 | 388 | 392 | 384 | 389 | 1,210,000 | 1,945 |
| 2005-11-28 | 385 | 397 | 385 | 392 | 1,375,000 | 1,960 |
| 2005-11-25 | 383 | 384 | 379 | 381 | 759,000 | 1,905 |
| 2005-11-24 | 388 | 389 | 382 | 382 | 888,000 | 1,910 |
| 2005-11-22 | 382 | 385 | 376 | 385 | 806,000 | 1,925 |
| 2005-11-21 | 387 | 389 | 380 | 381 | 1,571,000 | 1,905 |
| 2005-11-18 | 397 | 398 | 388 | 390 | 1,742,000 | 1,950 |
| 2005-11-17 | 389 | 394 | 389 | 392 | 766,000 | 1,960 |
| 2005-11-16 | 371 | 393 | 367 | 388 | 1,686,000 | 1,940 |
| 2005-11-15 | 381 | 382 | 373 | 373 | 910,000 | 1,865 |
| 2005-11-14 | 390 | 398 | 383 | 383 | 1,177,000 | 1,915 |
| 2005-11-11 | 387 | 401 | 387 | 394 | 1,401,000 | 1,970 |
| 2005-11-10 | 400 | 401 | 386 | 390 | 1,612,000 | 1,950 |
| 2005-11-09 | 408 | 409 | 403 | 405 | 1,245,000 | 2,025 |
| 2005-11-08 | 414 | 425 | 406 | 410 | 3,017,000 | 2,050 |
| 2005-11-07 | 395 | 419 | 387 | 419 | 6,375,000 | 2,095 |
| 2005-11-04 | 365 | 404 | 362 | 402 | 8,893,000 | 2,010 |
| 2005-11-02 | 357 | 360 | 355 | 357 | 2,237,000 | 1,785 |
| 2005-11-01 | 354 | 356 | 352 | 356 | 1,159,000 | 1,780 |
| 2005-10-31 | 357 | 357 | 349 | 351 | 1,421,000 | 1,755 |
| 2005-10-28 | 354 | 356 | 353 | 353 | 1,020,000 | 1,765 |
| 2005-10-27 | 354 | 358 | 353 | 354 | 2,103,000 | 1,770 |
| 2005-10-26 | 350 | 353 | 347 | 351 | 1,172,000 | 1,755 |
| 2005-10-25 | 346 | 353 | 345 | 345 | 2,577,000 | 1,725 |
| 2005-10-24 | 345 | 345 | 338 | 339 | 498,000 | 1,695 |
| 2005-10-21 | 340 | 341 | 333 | 340 | 1,032,000 | 1,700 |
| 2005-10-20 | 344 | 348 | 341 | 342 | 581,000 | 1,710 |
| 2005-10-19 | 345 | 346 | 339 | 341 | 778,000 | 1,705 |
| 2005-10-18 | 342 | 347 | 342 | 344 | 931,000 | 1,720 |
| 2005-10-17 | 348 | 349 | 342 | 342 | 787,000 | 1,710 |
| 2005-10-14 | 354 | 354 | 348 | 349 | 852,000 | 1,745 |
| 2005-10-13 | 356 | 361 | 352 | 354 | 1,735,000 | 1,770 |
| 2005-10-12 | 360 | 361 | 353 | 353 | 2,199,000 | 1,765 |
| 2005-10-11 | 356 | 363 | 356 | 360 | 2,179,000 | 1,800 |
| 2005-10-07 | 350 | 356 | 349 | 353 | 1,232,000 | 1,765 |
| 2005-10-06 | 352 | 353 | 347 | 351 | 859,000 | 1,755 |
| 2005-10-05 | 360 | 360 | 352 | 353 | 963,000 | 1,765 |
| 2005-10-04 | 360 | 364 | 359 | 361 | 1,115,000 | 1,805 |
| 2005-10-03 | 370 | 370 | 358 | 359 | 1,448,000 | 1,795 |
| 2005-09-30 | 383 | 383 | 370 | 371 | 2,118,000 | 1,855 |
| 2005-09-29 | 369 | 378 | 367 | 376 | 2,307,000 | 1,880 |
| 2005-09-28 | 360 | 366 | 360 | 364 | 945,000 | 1,820 |
| 2005-09-27 | 364 | 368 | 361 | 362 | 1,727,000 | 1,810 |
| 2005-09-26 | 361 | 365 | 357 | 364 | 2,218,000 | 1,820 |
| 2005-09-22 | 356 | 357 | 346 | 357 | 2,349,000 | 1,785 |
| 2005-09-21 | 346 | 361 | 342 | 358 | 5,320,000 | 1,790 |
| 2005-09-20 | 335 | 342 | 334 | 339 | 2,182,000 | 1,695 |
| 2005-09-16 | 335 | 335 | 331 | 334 | 859,000 | 1,670 |
| 2005-09-15 | 330 | 333 | 328 | 332 | 1,255,000 | 1,660 |
| 2005-09-14 | 329 | 332 | 329 | 329 | 989,000 | 1,645 |
| 2005-09-13 | 326 | 330 | 325 | 329 | 775,000 | 1,645 |
| 2005-09-12 | 331 | 331 | 325 | 325 | 1,042,000 | 1,625 |
| 2005-09-09 | 320 | 323 | 316 | 321 | 1,531,000 | 1,605 |
| 2005-09-08 | 323 | 324 | 316 | 317 | 1,261,000 | 1,585 |
| 2005-09-07 | 330 | 333 | 323 | 325 | 1,259,000 | 1,625 |
| 2005-09-06 | 339 | 339 | 330 | 330 | 1,381,000 | 1,650 |
| 2005-09-05 | 329 | 341 | 326 | 336 | 4,312,000 | 1,680 |
| 2005-09-02 | 329 | 330 | 327 | 328 | 677,000 | 1,640 |
| 2005-09-01 | 332 | 335 | 327 | 328 | 1,235,000 | 1,640 |
| 2005-08-31 | 324 | 331 | 323 | 330 | 1,533,000 | 1,650 |
| 2005-08-30 | 325 | 326 | 323 | 323 | 526,000 | 1,615 |
| 2005-08-29 | 324 | 325 | 322 | 323 | 494,000 | 1,615 |
| 2005-08-26 | 328 | 328 | 323 | 325 | 789,000 | 1,625 |
| 2005-08-25 | 325 | 327 | 324 | 326 | 557,000 | 1,630 |
| 2005-08-24 | 325 | 328 | 324 | 327 | 1,397,000 | 1,635 |
| 2005-08-23 | 330 | 337 | 329 | 330 | 3,258,000 | 1,650 |
| 2005-08-22 | 323 | 329 | 321 | 329 | 769,000 | 1,645 |
| 2005-08-19 | 327 | 329 | 325 | 326 | 1,084,000 | 1,630 |
| 2005-08-18 | 330 | 331 | 327 | 327 | 1,118,000 | 1,635 |
| 2005-08-17 | 326 | 333 | 325 | 331 | 1,617,000 | 1,655 |
| 2005-08-16 | 333 | 333 | 326 | 330 | 2,466,000 | 1,650 |
| 2005-08-15 | 329 | 335 | 327 | 334 | 9,924,000 | 1,670 |
| 2005-08-12 | 305 | 325 | 304 | 320 | 10,226,000 | 1,600 |
| 2005-08-11 | 302 | 303 | 300 | 300 | 968,000 | 1,500 |
| 2005-08-10 | 301 | 304 | 299 | 299 | 2,284,000 | 1,495 |
| 2005-08-09 | 288 | 300 | 288 | 299 | 2,141,000 | 1,495 |
| 2005-08-08 | 281 | 287 | 280 | 287 | 1,083,000 | 1,435 |
| 2005-08-05 | 295 | 296 | 281 | 286 | 2,414,000 | 1,430 |
| 2005-08-04 | 290 | 298 | 290 | 294 | 2,417,000 | 1,470 |
| 2005-08-03 | 293 | 293 | 289 | 290 | 595,000 | 1,450 |
| 2005-08-02 | 295 | 295 | 292 | 293 | 673,000 | 1,465 |
| 2005-08-01 | 292 | 297 | 291 | 295 | 940,000 | 1,475 |
| 2005-07-29 | 293 | 295 | 291 | 292 | 613,000 | 1,460 |
| 2005-07-28 | 293 | 295 | 292 | 292 | 645,000 | 1,460 |
| 2005-07-27 | 290 | 291 | 289 | 290 | 586,000 | 1,450 |
| 2005-07-26 | 295 | 295 | 288 | 291 | 1,606,000 | 1,455 |
| 2005-07-25 | 287 | 296 | 286 | 295 | 5,063,000 | 1,475 |
| 2005-07-22 | 284 | 284 | 280 | 282 | 707,000 | 1,410 |
| 2005-07-21 | 287 | 288 | 284 | 285 | 1,183,000 | 1,425 |
| 2005-07-20 | 281 | 285 | 280 | 285 | 830,000 | 1,425 |
| 2005-07-19 | 282 | 282 | 280 | 280 | 611,000 | 1,400 |
| 2005-07-15 | 278 | 282 | 277 | 281 | 958,000 | 1,405 |
| 2005-07-14 | 279 | 279 | 277 | 277 | 490,000 | 1,385 |
| 2005-07-13 | 277 | 279 | 277 | 279 | 289,000 | 1,395 |
| 2005-07-12 | 280 | 280 | 277 | 278 | 472,000 | 1,390 |
| 2005-07-11 | 281 | 282 | 278 | 279 | 488,000 | 1,395 |
| 2005-07-08 | 281 | 281 | 279 | 279 | 482,000 | 1,395 |
| 2005-07-07 | 283 | 283 | 280 | 282 | 530,000 | 1,410 |
| 2005-07-06 | 282 | 284 | 282 | 283 | 462,000 | 1,415 |
| 2005-07-05 | 283 | 284 | 282 | 282 | 392,000 | 1,410 |
| 2005-07-04 | 285 | 286 | 284 | 284 | 513,000 | 1,420 |
| 2005-07-01 | 281 | 285 | 281 | 284 | 786,000 | 1,420 |
| 2005-06-30 | 283 | 284 | 281 | 282 | 912,000 | 1,410 |
| 2005-06-29 | 283 | 285 | 282 | 285 | 653,000 | 1,425 |
| 2005-06-28 | 282 | 284 | 281 | 283 | 619,000 | 1,415 |
| 2005-06-27 | 283 | 283 | 281 | 281 | 377,000 | 1,405 |
| 2005-06-24 | 284 | 284 | 282 | 284 | 526,000 | 1,420 |
| 2005-06-23 | 286 | 287 | 284 | 286 | 492,000 | 1,430 |
| 2005-06-22 | 285 | 286 | 283 | 285 | 597,000 | 1,425 |
| 2005-06-21 | 286 | 288 | 284 | 286 | 609,000 | 1,430 |
| 2005-06-20 | 290 | 291 | 286 | 287 | 1,414,000 | 1,435 |
| 2005-06-17 | 287 | 291 | 286 | 289 | 2,332,000 | 1,445 |
| 2005-06-16 | 282 | 288 | 282 | 287 | 1,505,000 | 1,435 |
| 2005-06-15 | 283 | 284 | 279 | 281 | 942,000 | 1,405 |
| 2005-06-14 | 287 | 290 | 281 | 283 | 2,468,000 | 1,415 |
| 2005-06-13 | 280 | 286 | 279 | 284 | 1,487,000 | 1,420 |
| 2005-06-10 | 279 | 279 | 275 | 278 | 1,227,000 | 1,390 |
| 2005-06-09 | 280 | 280 | 277 | 278 | 593,000 | 1,390 |
| 2005-06-08 | 279 | 282 | 278 | 279 | 2,160,000 | 1,395 |
| 2005-06-07 | 280 | 283 | 276 | 278 | 882,000 | 1,390 |
| 2005-06-06 | 284 | 284 | 278 | 281 | 1,357,000 | 1,405 |
| 2005-06-03 | 283 | 286 | 280 | 285 | 1,512,000 | 1,425 |
| 2005-06-02 | 280 | 281 | 279 | 279 | 438,000 | 1,395 |
| 2005-06-01 | 280 | 282 | 277 | 281 | 988,000 | 1,405 |
| 2005-05-31 | 274 | 282 | 272 | 282 | 1,077,000 | 1,410 |
| 2005-05-30 | 275 | 276 | 272 | 274 | 520,000 | 1,370 |
| 2005-05-27 | 277 | 279 | 271 | 272 | 830,000 | 1,360 |
| 2005-05-26 | 274 | 278 | 272 | 275 | 1,020,000 | 1,375 |
| 2005-05-25 | 289 | 289 | 275 | 276 | 895,000 | 1,380 |
| 2005-05-24 | 292 | 292 | 288 | 288 | 264,000 | 1,440 |
| 2005-05-23 | 283 | 292 | 283 | 291 | 1,381,000 | 1,455 |
| 2005-05-20 | 295 | 297 | 280 | 282 | 1,897,000 | 1,410 |
| 2005-05-19 | 290 | 297 | 290 | 296 | 850,000 | 1,480 |
| 2005-05-18 | 288 | 289 | 285 | 287 | 475,000 | 1,435 |
| 2005-05-17 | 296 | 297 | 286 | 286 | 854,000 | 1,430 |
| 2005-05-16 | 305 | 305 | 292 | 293 | 923,000 | 1,465 |
| 2005-05-13 | 305 | 306 | 302 | 305 | 1,367,000 | 1,525 |
| 2005-05-12 | 298 | 307 | 298 | 304 | 2,359,000 | 1,520 |
| 2005-05-11 | 297 | 298 | 295 | 298 | 359,000 | 1,490 |
| 2005-05-10 | 303 | 304 | 298 | 299 | 944,000 | 1,495 |
| 2005-05-09 | 300 | 303 | 297 | 303 | 1,174,000 | 1,515 |
| 2005-05-06 | 294 | 299 | 292 | 299 | 1,204,000 | 1,495 |
| 2005-05-02 | 288 | 294 | 285 | 294 | 815,000 | 1,470 |
| 2005-04-28 | 287 | 288 | 283 | 284 | 627,000 | 1,420 |
| 2005-04-27 | 284 | 291 | 282 | 290 | 1,480,000 | 1,450 |
| 2005-04-26 | 284 | 284 | 282 | 284 | 270,000 | 1,420 |
| 2005-04-25 | 284 | 284 | 280 | 282 | 556,000 | 1,410 |
| 2005-04-22 | 286 | 286 | 282 | 283 | 657,000 | 1,415 |
| 2005-04-21 | 282 | 284 | 278 | 282 | 838,000 | 1,410 |
| 2005-04-20 | 287 | 288 | 284 | 285 | 631,000 | 1,425 |
| 2005-04-19 | 282 | 284 | 279 | 283 | 761,000 | 1,415 |
| 2005-04-18 | 279 | 282 | 276 | 276 | 1,819,000 | 1,380 |
| 2005-04-15 | 286 | 295 | 286 | 290 | 1,955,000 | 1,450 |
| 2005-04-14 | 294 | 297 | 291 | 291 | 1,207,000 | 1,455 |
| 2005-04-13 | 304 | 305 | 298 | 301 | 1,028,000 | 1,505 |
| 2005-04-12 | 308 | 310 | 304 | 305 | 3,603,000 | 1,525 |
| 2005-04-11 | 296 | 311 | 296 | 309 | 7,294,000 | 1,545 |
| 2005-04-08 | 294 | 298 | 293 | 297 | 1,354,000 | 1,485 |
| 2005-04-07 | 292 | 297 | 291 | 295 | 1,495,000 | 1,475 |
| 2005-04-06 | 295 | 295 | 292 | 292 | 540,000 | 1,460 |
| 2005-04-05 | 289 | 295 | 289 | 293 | 999,000 | 1,465 |
| 2005-04-04 | 287 | 293 | 286 | 291 | 797,000 | 1,455 |
| 2005-04-01 | 290 | 291 | 286 | 290 | 972,000 | 1,450 |
| 2005-03-31 | 283 | 290 | 283 | 290 | 2,034,000 | 1,450 |
| 2005-03-30 | 288 | 290 | 278 | 280 | 3,038,000 | 1,400 |
| 2005-03-29 | 298 | 298 | 291 | 294 | 1,114,000 | 1,470 |
| 2005-03-28 | 295 | 300 | 295 | 298 | 1,079,000 | 1,490 |
| 2005-03-25 | 304 | 304 | 299 | 302 | 935,000 | 1,510 |
| 2005-03-24 | 305 | 306 | 302 | 303 | 770,000 | 1,515 |
| 2005-03-23 | 307 | 307 | 301 | 304 | 1,369,000 | 1,520 |
| 2005-03-22 | 311 | 312 | 308 | 309 | 1,416,000 | 1,545 |
| 2005-03-18 | 309 | 314 | 307 | 308 | 3,163,000 | 1,540 |
| 2005-03-17 | 300 | 311 | 299 | 306 | 5,901,000 | 1,530 |
| 2005-03-16 | 287 | 303 | 287 | 302 | 4,918,000 | 1,510 |
| 2005-03-15 | 292 | 293 | 288 | 288 | 791,000 | 1,440 |
| 2005-03-14 | 295 | 298 | 291 | 293 | 1,493,000 | 1,465 |
| 2005-03-11 | 287 | 295 | 286 | 294 | 2,840,000 | 1,470 |
| 2005-03-10 | 290 | 290 | 286 | 287 | 864,000 | 1,435 |
| 2005-03-09 | 289 | 292 | 288 | 290 | 1,318,000 | 1,450 |
| 2005-03-08 | 290 | 291 | 287 | 288 | 1,175,000 | 1,440 |
| 2005-03-07 | 288 | 294 | 286 | 290 | 3,164,000 | 1,450 |
| 2005-03-04 | 280 | 287 | 279 | 285 | 1,979,000 | 1,425 |
| 2005-03-03 | 281 | 281 | 279 | 280 | 970,000 | 1,400 |
| 2005-03-02 | 279 | 286 | 277 | 281 | 3,757,000 | 1,405 |
| 2005-03-01 | 271 | 280 | 270 | 280 | 3,386,000 | 1,400 |
| 2005-02-28 | 270 | 272 | 268 | 271 | 884,000 | 1,355 |
| 2005-02-25 | 269 | 271 | 268 | 269 | 916,000 | 1,345 |
| 2005-02-24 | 266 | 270 | 265 | 270 | 1,178,000 | 1,350 |
| 2005-02-23 | 267 | 267 | 264 | 265 | 605,000 | 1,325 |
| 2005-02-22 | 266 | 269 | 265 | 266 | 803,000 | 1,330 |
| 2005-02-21 | 264 | 266 | 262 | 265 | 589,000 | 1,325 |
| 2005-02-18 | 265 | 265 | 263 | 264 | 265,000 | 1,320 |
| 2005-02-17 | 263 | 265 | 262 | 265 | 348,000 | 1,325 |
| 2005-02-16 | 268 | 268 | 264 | 264 | 480,000 | 1,320 |
| 2005-02-15 | 269 | 269 | 267 | 268 | 330,000 | 1,340 |
| 2005-02-14 | 270 | 271 | 268 | 268 | 988,000 | 1,340 |
| 2005-02-10 | 269 | 270 | 267 | 269 | 917,000 | 1,345 |
| 2005-02-09 | 267 | 271 | 265 | 269 | 1,397,000 | 1,345 |
| 2005-02-08 | 267 | 268 | 265 | 267 | 536,000 | 1,335 |
| 2005-02-07 | 268 | 269 | 266 | 267 | 509,000 | 1,335 |
| 2005-02-04 | 269 | 270 | 264 | 265 | 979,000 | 1,325 |
| 2005-02-03 | 268 | 272 | 267 | 272 | 4,689,000 | 1,360 |
| 2005-02-02 | 259 | 267 | 259 | 266 | 4,883,000 | 1,330 |
| 2005-02-01 | 256 | 257 | 255 | 257 | 1,055,000 | 1,285 |
| 2005-01-31 | 255 | 255 | 253 | 253 | 847,000 | 1,265 |
| 2005-01-28 | 256 | 256 | 253 | 255 | 522,000 | 1,275 |
| 2005-01-27 | 259 | 259 | 255 | 256 | 836,000 | 1,280 |
| 2005-01-26 | 260 | 260 | 257 | 259 | 1,969,000 | 1,295 |
| 2005-01-25 | 257 | 263 | 255 | 259 | 3,736,000 | 1,295 |
| 2005-01-24 | 253 | 258 | 251 | 254 | 2,446,000 | 1,270 |
| 2005-01-21 | 248 | 250 | 247 | 250 | 665,000 | 1,250 |
| 2005-01-20 | 251 | 251 | 248 | 249 | 587,000 | 1,245 |
| 2005-01-19 | 253 | 253 | 251 | 251 | 373,000 | 1,255 |
| 2005-01-18 | 254 | 255 | 251 | 251 | 747,000 | 1,255 |
| 2005-01-17 | 250 | 256 | 250 | 251 | 1,595,000 | 1,255 |
| 2005-01-14 | 247 | 248 | 246 | 247 | 539,000 | 1,235 |
| 2005-01-13 | 250 | 250 | 247 | 247 | 316,000 | 1,235 |
| 2005-01-12 | 251 | 252 | 248 | 248 | 575,000 | 1,240 |
| 2005-01-11 | 251 | 252 | 249 | 251 | 818,000 | 1,255 |
| 2005-01-07 | 248 | 250 | 246 | 249 | 1,085,000 | 1,245 |
| 2005-01-06 | 241 | 249 | 241 | 249 | 2,526,000 | 1,245 |
| 2005-01-05 | 242 | 243 | 241 | 241 | 447,000 | 1,205 |
| 2005-01-04 | 242 | 244 | 241 | 244 | 269,000 | 1,220 |
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
