8088 岩谷産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 630 | 631 | 625 | 626 | 562,000 | 3,130 |
| 2015-12-29 | 621 | 628 | 617 | 628 | 571,000 | 3,140 |
| 2015-12-28 | 607 | 623 | 607 | 621 | 956,000 | 3,105 |
| 2015-12-25 | 617 | 619 | 602 | 603 | 1,430,000 | 3,015 |
| 2015-12-24 | 620 | 627 | 618 | 620 | 1,124,000 | 3,100 |
| 2015-12-22 | 627 | 627 | 620 | 621 | 692,000 | 3,105 |
| 2015-12-21 | 632 | 634 | 620 | 627 | 1,323,000 | 3,135 |
| 2015-12-18 | 644 | 654 | 632 | 634 | 1,561,000 | 3,170 |
| 2015-12-17 | 641 | 647 | 633 | 643 | 1,185,000 | 3,215 |
| 2015-12-16 | 630 | 635 | 626 | 630 | 928,000 | 3,150 |
| 2015-12-15 | 635 | 636 | 621 | 625 | 1,725,000 | 3,125 |
| 2015-12-14 | 634 | 641 | 632 | 641 | 984,000 | 3,205 |
| 2015-12-11 | 643 | 647 | 642 | 644 | 1,020,000 | 3,220 |
| 2015-12-10 | 645 | 645 | 638 | 642 | 1,071,000 | 3,210 |
| 2015-12-09 | 650 | 652 | 644 | 647 | 1,157,000 | 3,235 |
| 2015-12-08 | 662 | 663 | 650 | 654 | 1,156,000 | 3,270 |
| 2015-12-07 | 671 | 671 | 663 | 664 | 768,000 | 3,320 |
| 2015-12-04 | 675 | 675 | 664 | 664 | 1,175,000 | 3,320 |
| 2015-12-03 | 680 | 680 | 675 | 679 | 827,000 | 3,395 |
| 2015-12-02 | 685 | 685 | 680 | 681 | 695,000 | 3,405 |
| 2015-12-01 | 678 | 685 | 676 | 685 | 818,000 | 3,425 |
| 2015-11-30 | 689 | 689 | 679 | 682 | 740,000 | 3,410 |
| 2015-11-27 | 682 | 687 | 682 | 685 | 638,000 | 3,425 |
| 2015-11-26 | 690 | 690 | 682 | 682 | 661,000 | 3,410 |
| 2015-11-25 | 682 | 690 | 678 | 682 | 1,097,000 | 3,410 |
| 2015-11-24 | 677 | 684 | 676 | 682 | 775,000 | 3,410 |
| 2015-11-20 | 673 | 676 | 670 | 676 | 577,000 | 3,380 |
| 2015-11-19 | 677 | 678 | 671 | 674 | 793,000 | 3,370 |
| 2015-11-18 | 676 | 677 | 670 | 671 | 789,000 | 3,355 |
| 2015-11-17 | 674 | 682 | 672 | 672 | 1,368,000 | 3,360 |
| 2015-11-16 | 664 | 671 | 661 | 670 | 713,000 | 3,350 |
| 2015-11-13 | 673 | 675 | 667 | 674 | 700,000 | 3,370 |
| 2015-11-12 | 670 | 680 | 668 | 678 | 865,000 | 3,390 |
| 2015-11-11 | 673 | 675 | 668 | 671 | 988,000 | 3,355 |
| 2015-11-10 | 669 | 677 | 667 | 675 | 843,000 | 3,375 |
| 2015-11-09 | 673 | 678 | 669 | 673 | 1,317,000 | 3,365 |
| 2015-11-06 | 660 | 677 | 658 | 672 | 2,026,000 | 3,360 |
| 2015-11-05 | 664 | 665 | 657 | 658 | 1,005,000 | 3,290 |
| 2015-11-04 | 664 | 668 | 660 | 662 | 867,000 | 3,310 |
| 2015-11-02 | 670 | 671 | 657 | 659 | 948,000 | 3,295 |
| 2015-10-30 | 671 | 677 | 667 | 673 | 988,000 | 3,365 |
| 2015-10-29 | 673 | 678 | 669 | 672 | 1,917,000 | 3,360 |
| 2015-10-28 | 673 | 673 | 662 | 666 | 1,285,000 | 3,330 |
| 2015-10-27 | 676 | 676 | 666 | 668 | 778,000 | 3,340 |
| 2015-10-26 | 677 | 680 | 674 | 676 | 1,109,000 | 3,380 |
| 2015-10-23 | 667 | 677 | 665 | 674 | 2,024,000 | 3,370 |
| 2015-10-22 | 655 | 662 | 651 | 657 | 1,094,000 | 3,285 |
| 2015-10-21 | 650 | 655 | 648 | 654 | 1,211,000 | 3,270 |
| 2015-10-20 | 648 | 650 | 644 | 650 | 995,000 | 3,250 |
| 2015-10-19 | 652 | 654 | 643 | 645 | 1,023,000 | 3,225 |
| 2015-10-16 | 645 | 651 | 643 | 649 | 1,641,000 | 3,245 |
| 2015-10-15 | 635 | 643 | 633 | 641 | 1,287,000 | 3,205 |
| 2015-10-14 | 647 | 647 | 638 | 639 | 1,796,000 | 3,195 |
| 2015-10-13 | 645 | 652 | 641 | 646 | 1,934,000 | 3,230 |
| 2015-10-09 | 640 | 647 | 640 | 644 | 2,869,000 | 3,220 |
| 2015-10-08 | 641 | 643 | 638 | 641 | 2,811,000 | 3,205 |
| 2015-10-07 | 645 | 646 | 630 | 642 | 12,546,000 | 3,210 |
| 2015-10-06 | 720 | 729 | 715 | 718 | 729,000 | 3,590 |
| 2015-10-05 | 710 | 720 | 705 | 713 | 752,000 | 3,565 |
| 2015-10-02 | 694 | 708 | 687 | 704 | 676,000 | 3,520 |
| 2015-10-01 | 684 | 700 | 681 | 697 | 741,000 | 3,485 |
| 2015-09-30 | 672 | 681 | 665 | 678 | 878,000 | 3,390 |
| 2015-09-29 | 680 | 680 | 660 | 663 | 1,055,000 | 3,315 |
| 2015-09-28 | 698 | 698 | 683 | 687 | 592,000 | 3,435 |
| 2015-09-25 | 688 | 698 | 680 | 691 | 919,000 | 3,455 |
| 2015-09-24 | 689 | 689 | 681 | 683 | 710,000 | 3,415 |
| 2015-09-18 | 706 | 706 | 689 | 695 | 753,000 | 3,475 |
| 2015-09-17 | 706 | 714 | 704 | 708 | 649,000 | 3,540 |
| 2015-09-16 | 700 | 702 | 692 | 702 | 588,000 | 3,510 |
| 2015-09-15 | 692 | 704 | 689 | 691 | 741,000 | 3,455 |
| 2015-09-14 | 706 | 707 | 688 | 692 | 625,000 | 3,460 |
| 2015-09-11 | 697 | 710 | 696 | 700 | 1,095,000 | 3,500 |
| 2015-09-10 | 689 | 715 | 687 | 710 | 1,008,000 | 3,550 |
| 2015-09-09 | 695 | 702 | 689 | 702 | 851,000 | 3,510 |
| 2015-09-08 | 685 | 696 | 671 | 675 | 1,152,000 | 3,375 |
| 2015-09-07 | 673 | 689 | 665 | 685 | 812,000 | 3,425 |
| 2015-09-04 | 691 | 698 | 670 | 680 | 1,068,000 | 3,400 |
| 2015-09-03 | 697 | 706 | 687 | 689 | 738,000 | 3,445 |
| 2015-09-02 | 680 | 704 | 677 | 690 | 1,156,000 | 3,450 |
| 2015-09-01 | 728 | 728 | 699 | 699 | 853,000 | 3,495 |
| 2015-08-31 | 731 | 733 | 717 | 726 | 704,000 | 3,630 |
| 2015-08-28 | 724 | 740 | 718 | 728 | 835,000 | 3,640 |
| 2015-08-27 | 712 | 717 | 699 | 700 | 995,000 | 3,500 |
| 2015-08-26 | 673 | 694 | 668 | 693 | 1,172,000 | 3,465 |
| 2015-08-25 | 664 | 696 | 655 | 667 | 1,758,000 | 3,335 |
| 2015-08-24 | 721 | 725 | 696 | 698 | 1,581,000 | 3,490 |
| 2015-08-21 | 750 | 758 | 743 | 746 | 974,000 | 3,730 |
| 2015-08-20 | 780 | 781 | 770 | 772 | 561,000 | 3,860 |
| 2015-08-19 | 791 | 792 | 782 | 784 | 557,000 | 3,920 |
| 2015-08-18 | 793 | 799 | 790 | 793 | 664,000 | 3,965 |
| 2015-08-17 | 780 | 792 | 780 | 791 | 495,000 | 3,955 |
| 2015-08-14 | 787 | 790 | 782 | 786 | 624,000 | 3,930 |
| 2015-08-13 | 787 | 794 | 786 | 792 | 617,000 | 3,960 |
| 2015-08-12 | 793 | 797 | 790 | 794 | 759,000 | 3,970 |
| 2015-08-11 | 794 | 800 | 789 | 800 | 1,214,000 | 4,000 |
| 2015-08-10 | 785 | 798 | 771 | 797 | 1,641,000 | 3,985 |
| 2015-08-07 | 752 | 771 | 752 | 771 | 810,000 | 3,855 |
| 2015-08-06 | 752 | 761 | 751 | 755 | 570,000 | 3,775 |
| 2015-08-05 | 746 | 759 | 746 | 751 | 597,000 | 3,755 |
| 2015-08-04 | 752 | 755 | 737 | 745 | 785,000 | 3,725 |
| 2015-08-03 | 757 | 757 | 751 | 752 | 399,000 | 3,760 |
| 2015-07-31 | 756 | 760 | 755 | 759 | 394,000 | 3,795 |
| 2015-07-30 | 756 | 762 | 755 | 757 | 431,000 | 3,785 |
| 2015-07-29 | 760 | 762 | 751 | 752 | 491,000 | 3,760 |
| 2015-07-28 | 754 | 762 | 747 | 758 | 867,000 | 3,790 |
| 2015-07-27 | 775 | 775 | 761 | 762 | 715,000 | 3,810 |
| 2015-07-24 | 783 | 783 | 777 | 777 | 410,000 | 3,885 |
| 2015-07-23 | 790 | 790 | 779 | 782 | 503,000 | 3,910 |
| 2015-07-22 | 781 | 793 | 779 | 791 | 660,000 | 3,955 |
| 2015-07-21 | 786 | 787 | 778 | 787 | 627,000 | 3,935 |
| 2015-07-17 | 787 | 787 | 781 | 783 | 333,000 | 3,915 |
| 2015-07-16 | 787 | 787 | 778 | 785 | 529,000 | 3,925 |
| 2015-07-15 | 781 | 786 | 779 | 783 | 576,000 | 3,915 |
| 2015-07-14 | 771 | 779 | 770 | 777 | 686,000 | 3,885 |
| 2015-07-13 | 762 | 768 | 759 | 764 | 651,000 | 3,820 |
| 2015-07-10 | 762 | 765 | 753 | 756 | 902,000 | 3,780 |
| 2015-07-09 | 743 | 758 | 728 | 756 | 2,159,000 | 3,780 |
| 2015-07-08 | 771 | 772 | 750 | 750 | 1,330,000 | 3,750 |
| 2015-07-07 | 785 | 785 | 770 | 771 | 559,000 | 3,855 |
| 2015-07-06 | 777 | 778 | 768 | 771 | 933,000 | 3,855 |
| 2015-07-03 | 790 | 790 | 783 | 783 | 619,000 | 3,915 |
| 2015-07-02 | 798 | 798 | 783 | 788 | 1,026,000 | 3,940 |
| 2015-07-01 | 780 | 786 | 777 | 783 | 599,000 | 3,915 |
| 2015-06-30 | 775 | 780 | 771 | 776 | 717,000 | 3,880 |
| 2015-06-29 | 775 | 783 | 768 | 776 | 962,000 | 3,880 |
| 2015-06-26 | 797 | 798 | 792 | 793 | 625,000 | 3,965 |
| 2015-06-25 | 802 | 806 | 798 | 799 | 525,000 | 3,995 |
| 2015-06-24 | 808 | 813 | 802 | 806 | 777,000 | 4,030 |
| 2015-06-23 | 800 | 807 | 800 | 806 | 651,000 | 4,030 |
| 2015-06-22 | 797 | 803 | 793 | 800 | 585,000 | 4,000 |
| 2015-06-19 | 801 | 801 | 796 | 798 | 436,000 | 3,990 |
| 2015-06-18 | 801 | 804 | 796 | 796 | 633,000 | 3,980 |
| 2015-06-17 | 806 | 807 | 802 | 803 | 701,000 | 4,015 |
| 2015-06-16 | 807 | 814 | 805 | 806 | 835,000 | 4,030 |
| 2015-06-15 | 810 | 811 | 803 | 810 | 602,000 | 4,050 |
| 2015-06-12 | 803 | 811 | 800 | 810 | 1,540,000 | 4,050 |
| 2015-06-11 | 795 | 799 | 792 | 799 | 741,000 | 3,995 |
| 2015-06-10 | 795 | 798 | 790 | 790 | 997,000 | 3,950 |
| 2015-06-09 | 788 | 802 | 785 | 800 | 1,584,000 | 4,000 |
| 2015-06-08 | 796 | 797 | 791 | 794 | 994,000 | 3,970 |
| 2015-06-05 | 803 | 804 | 792 | 799 | 1,312,000 | 3,995 |
| 2015-06-04 | 809 | 809 | 802 | 805 | 821,000 | 4,025 |
| 2015-06-03 | 803 | 810 | 803 | 805 | 714,000 | 4,025 |
| 2015-06-02 | 812 | 813 | 806 | 808 | 791,000 | 4,040 |
| 2015-06-01 | 811 | 816 | 809 | 812 | 1,049,000 | 4,060 |
| 2015-05-29 | 808 | 813 | 808 | 810 | 861,000 | 4,050 |
| 2015-05-28 | 813 | 815 | 808 | 811 | 1,015,000 | 4,055 |
| 2015-05-27 | 809 | 815 | 806 | 813 | 718,000 | 4,065 |
| 2015-05-26 | 815 | 817 | 808 | 810 | 1,424,000 | 4,050 |
| 2015-05-25 | 830 | 830 | 815 | 817 | 1,483,000 | 4,085 |
| 2015-05-22 | 835 | 840 | 828 | 833 | 1,488,000 | 4,165 |
| 2015-05-21 | 830 | 832 | 824 | 827 | 1,015,000 | 4,135 |
| 2015-05-20 | 841 | 843 | 831 | 835 | 1,289,000 | 4,175 |
| 2015-05-19 | 830 | 841 | 830 | 838 | 2,011,000 | 4,190 |
| 2015-05-18 | 822 | 830 | 818 | 829 | 908,000 | 4,145 |
| 2015-05-15 | 819 | 822 | 814 | 816 | 459,000 | 4,080 |
| 2015-05-14 | 828 | 828 | 819 | 819 | 782,000 | 4,095 |
| 2015-05-13 | 830 | 833 | 826 | 829 | 709,000 | 4,145 |
| 2015-05-12 | 827 | 834 | 819 | 834 | 1,255,000 | 4,170 |
| 2015-05-11 | 816 | 833 | 814 | 827 | 1,578,000 | 4,135 |
| 2015-05-08 | 802 | 828 | 800 | 810 | 1,492,000 | 4,050 |
| 2015-05-07 | 802 | 806 | 796 | 798 | 974,000 | 3,990 |
| 2015-05-01 | 811 | 812 | 800 | 806 | 1,135,000 | 4,030 |
| 2015-04-30 | 821 | 828 | 812 | 813 | 985,000 | 4,065 |
| 2015-04-28 | 819 | 824 | 819 | 821 | 573,000 | 4,105 |
| 2015-04-27 | 823 | 826 | 819 | 823 | 720,000 | 4,115 |
| 2015-04-24 | 829 | 830 | 821 | 823 | 786,000 | 4,115 |
| 2015-04-23 | 832 | 836 | 825 | 834 | 1,013,000 | 4,170 |
| 2015-04-22 | 830 | 836 | 828 | 830 | 1,048,000 | 4,150 |
| 2015-04-21 | 832 | 835 | 827 | 831 | 978,000 | 4,155 |
| 2015-04-20 | 828 | 836 | 824 | 833 | 1,740,000 | 4,165 |
| 2015-04-17 | 840 | 846 | 832 | 839 | 3,642,000 | 4,195 |
| 2015-04-16 | 815 | 854 | 812 | 845 | 7,652,000 | 4,225 |
| 2015-04-15 | 816 | 820 | 810 | 814 | 765,000 | 4,070 |
| 2015-04-14 | 815 | 823 | 815 | 821 | 1,231,000 | 4,105 |
| 2015-04-13 | 815 | 819 | 808 | 815 | 1,130,000 | 4,075 |
| 2015-04-10 | 817 | 818 | 810 | 815 | 964,000 | 4,075 |
| 2015-04-09 | 815 | 819 | 810 | 817 | 1,306,000 | 4,085 |
| 2015-04-08 | 808 | 818 | 808 | 814 | 1,226,000 | 4,070 |
| 2015-04-07 | 792 | 815 | 791 | 811 | 2,604,000 | 4,055 |
| 2015-04-06 | 780 | 790 | 780 | 787 | 637,000 | 3,935 |
| 2015-04-03 | 785 | 791 | 782 | 786 | 771,000 | 3,930 |
| 2015-04-02 | 785 | 794 | 782 | 787 | 1,087,000 | 3,935 |
| 2015-04-01 | 783 | 787 | 775 | 781 | 1,376,000 | 3,905 |
| 2015-03-31 | 800 | 804 | 785 | 788 | 1,558,000 | 3,940 |
| 2015-03-30 | 795 | 798 | 790 | 795 | 1,052,000 | 3,975 |
| 2015-03-27 | 809 | 812 | 795 | 799 | 1,479,000 | 3,995 |
| 2015-03-26 | 821 | 821 | 810 | 813 | 1,152,000 | 4,065 |
| 2015-03-25 | 826 | 833 | 816 | 826 | 1,879,000 | 4,130 |
| 2015-03-24 | 826 | 826 | 814 | 818 | 1,296,000 | 4,090 |
| 2015-03-23 | 824 | 833 | 821 | 825 | 1,754,000 | 4,125 |
| 2015-03-20 | 819 | 828 | 817 | 825 | 3,379,000 | 4,125 |
| 2015-03-19 | 808 | 818 | 804 | 817 | 1,842,000 | 4,085 |
| 2015-03-18 | 806 | 810 | 805 | 810 | 998,000 | 4,050 |
| 2015-03-17 | 805 | 810 | 805 | 809 | 1,277,000 | 4,045 |
| 2015-03-16 | 806 | 807 | 801 | 806 | 1,296,000 | 4,030 |
| 2015-03-13 | 806 | 809 | 800 | 808 | 2,141,000 | 4,040 |
| 2015-03-12 | 800 | 809 | 796 | 803 | 1,688,000 | 4,015 |
| 2015-03-11 | 792 | 806 | 792 | 798 | 2,050,000 | 3,990 |
| 2015-03-10 | 797 | 799 | 788 | 792 | 1,769,000 | 3,960 |
| 2015-03-09 | 802 | 806 | 796 | 798 | 1,168,000 | 3,990 |
| 2015-03-06 | 794 | 803 | 792 | 802 | 1,296,000 | 4,010 |
| 2015-03-05 | 796 | 800 | 791 | 792 | 1,399,000 | 3,960 |
| 2015-03-04 | 794 | 797 | 791 | 795 | 1,391,000 | 3,975 |
| 2015-03-03 | 801 | 805 | 794 | 801 | 1,998,000 | 4,005 |
| 2015-03-02 | 805 | 806 | 801 | 803 | 1,411,000 | 4,015 |
| 2015-02-27 | 811 | 812 | 802 | 807 | 1,536,000 | 4,035 |
| 2015-02-26 | 809 | 814 | 808 | 812 | 1,792,000 | 4,060 |
| 2015-02-25 | 816 | 816 | 807 | 811 | 1,837,000 | 4,055 |
| 2015-02-24 | 810 | 816 | 808 | 811 | 2,399,000 | 4,055 |
| 2015-02-23 | 830 | 834 | 814 | 819 | 2,753,000 | 4,095 |
| 2015-02-20 | 812 | 827 | 809 | 820 | 4,085,000 | 4,100 |
| 2015-02-19 | 807 | 814 | 803 | 809 | 1,736,000 | 4,045 |
| 2015-02-18 | 809 | 809 | 803 | 808 | 2,065,000 | 4,040 |
| 2015-02-17 | 810 | 812 | 798 | 810 | 2,156,000 | 4,050 |
| 2015-02-16 | 800 | 819 | 798 | 812 | 4,818,000 | 4,060 |
| 2015-02-13 | 756 | 797 | 755 | 796 | 8,972,000 | 3,980 |
| 2015-02-12 | 776 | 778 | 743 | 756 | 6,689,000 | 3,780 |
| 2015-02-10 | 773 | 779 | 772 | 776 | 1,577,000 | 3,880 |
| 2015-02-09 | 784 | 787 | 775 | 779 | 1,458,000 | 3,895 |
| 2015-02-06 | 775 | 783 | 766 | 781 | 2,800,000 | 3,905 |
| 2015-02-05 | 766 | 776 | 765 | 773 | 1,747,000 | 3,865 |
| 2015-02-04 | 768 | 771 | 762 | 768 | 2,372,000 | 3,840 |
| 2015-02-03 | 765 | 771 | 758 | 763 | 1,987,000 | 3,815 |
| 2015-02-02 | 763 | 767 | 759 | 763 | 1,937,000 | 3,815 |
| 2015-01-30 | 768 | 773 | 764 | 766 | 1,753,000 | 3,830 |
| 2015-01-29 | 768 | 771 | 761 | 762 | 2,264,000 | 3,810 |
| 2015-01-28 | 768 | 775 | 766 | 772 | 2,090,000 | 3,860 |
| 2015-01-27 | 775 | 775 | 767 | 773 | 2,236,000 | 3,865 |
| 2015-01-26 | 770 | 774 | 761 | 769 | 2,604,000 | 3,845 |
| 2015-01-23 | 776 | 780 | 771 | 773 | 2,097,000 | 3,865 |
| 2015-01-22 | 776 | 783 | 770 | 774 | 2,517,000 | 3,870 |
| 2015-01-21 | 783 | 785 | 772 | 777 | 5,261,000 | 3,885 |
| 2015-01-20 | 805 | 806 | 795 | 796 | 2,498,000 | 3,980 |
| 2015-01-19 | 804 | 810 | 798 | 803 | 3,266,000 | 4,015 |
| 2015-01-16 | 772 | 804 | 771 | 799 | 4,019,000 | 3,995 |
| 2015-01-15 | 771 | 784 | 771 | 779 | 2,799,000 | 3,895 |
| 2015-01-14 | 790 | 790 | 764 | 766 | 4,013,000 | 3,830 |
| 2015-01-13 | 780 | 794 | 777 | 794 | 2,703,000 | 3,970 |
| 2015-01-09 | 810 | 811 | 782 | 788 | 4,054,000 | 3,940 |
| 2015-01-08 | 815 | 816 | 799 | 804 | 3,141,000 | 4,020 |
| 2015-01-07 | 800 | 819 | 791 | 802 | 5,989,000 | 4,010 |
| 2015-01-06 | 801 | 812 | 785 | 795 | 6,201,000 | 3,975 |
| 2015-01-05 | 806 | 828 | 799 | 822 | 5,620,000 | 4,110 |
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
