8088 岩谷産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,370 | 1,380 | 1,306.5 | 1,332 | 1,685,400 | 1,332 |
| 2025-04-03 | 1,415 | 1,429 | 1,395.5 | 1,414.5 | 1,458,700 | 1,414.50 |
| 2025-04-02 | 1,486 | 1,489.5 | 1,450 | 1,450.5 | 1,096,300 | 1,450.50 |
| 2025-04-01 | 1,516.5 | 1,531 | 1,491.5 | 1,491.5 | 815,400 | 1,491.50 |
| 2025-03-31 | 1,500 | 1,501 | 1,480 | 1,494.5 | 2,189,300 | 1,494.50 |
| 2025-03-28 | 1,550 | 1,551 | 1,512.5 | 1,520.5 | 1,032,500 | 1,520.50 |
| 2025-03-27 | 1,570 | 1,575 | 1,551 | 1,575 | 857,200 | 1,575 |
| 2025-03-26 | 1,556 | 1,577.5 | 1,549 | 1,568 | 945,500 | 1,568 |
| 2025-03-25 | 1,559 | 1,562 | 1,548 | 1,557 | 909,600 | 1,557 |
| 2025-03-24 | 1,581.5 | 1,581.5 | 1,555 | 1,562 | 870,500 | 1,562 |
| 2025-03-21 | 1,581 | 1,600 | 1,579 | 1,581.5 | 1,339,700 | 1,581.50 |
| 2025-03-19 | 1,580 | 1,610 | 1,575.5 | 1,592.5 | 976,000 | 1,592.50 |
| 2025-03-18 | 1,571 | 1,604.5 | 1,567 | 1,586 | 1,535,400 | 1,586 |
| 2025-03-17 | 1,565.5 | 1,572 | 1,549 | 1,558.5 | 885,800 | 1,558.50 |
| 2025-03-14 | 1,525 | 1,548.5 | 1,519.5 | 1,545.5 | 801,900 | 1,545.50 |
| 2025-03-13 | 1,537 | 1,538 | 1,512 | 1,525 | 976,400 | 1,525 |
| 2025-03-12 | 1,498 | 1,531 | 1,498 | 1,526.5 | 1,015,600 | 1,526.50 |
| 2025-03-11 | 1,512 | 1,518 | 1,490.5 | 1,502.5 | 1,460,300 | 1,502.50 |
| 2025-03-10 | 1,543 | 1,547.5 | 1,523.5 | 1,532 | 741,700 | 1,532 |
| 2025-03-07 | 1,515 | 1,547 | 1,502 | 1,542 | 862,500 | 1,542 |
| 2025-03-06 | 1,511 | 1,542.5 | 1,511 | 1,535 | 879,800 | 1,535 |
| 2025-03-05 | 1,490 | 1,525 | 1,488 | 1,510.5 | 985,000 | 1,510.50 |
| 2025-03-04 | 1,526.5 | 1,533.5 | 1,498.5 | 1,513.5 | 1,672,300 | 1,513.50 |
| 2025-03-03 | 1,563 | 1,587 | 1,548 | 1,555 | 1,119,600 | 1,555 |
| 2025-02-28 | 1,555 | 1,574.5 | 1,546 | 1,562.5 | 983,900 | 1,562.50 |
| 2025-02-27 | 1,536 | 1,566.5 | 1,535 | 1,566.5 | 887,200 | 1,566.50 |
| 2025-02-26 | 1,550 | 1,555 | 1,507 | 1,533.5 | 1,203,900 | 1,533.50 |
| 2025-02-25 | 1,565.5 | 1,569 | 1,551 | 1,559 | 1,005,000 | 1,559 |
| 2025-02-21 | 1,565 | 1,574 | 1,552.5 | 1,563 | 674,700 | 1,563 |
| 2025-02-20 | 1,572 | 1,581.5 | 1,558 | 1,566 | 710,300 | 1,566 |
| 2025-02-19 | 1,593.5 | 1,605 | 1,575 | 1,579 | 796,900 | 1,579 |
| 2025-02-18 | 1,585 | 1,590.5 | 1,567 | 1,585 | 598,900 | 1,585 |
| 2025-02-17 | 1,601.5 | 1,615 | 1,590.5 | 1,590.5 | 899,100 | 1,590.50 |
| 2025-02-14 | 1,597 | 1,610.5 | 1,566 | 1,601.5 | 2,205,600 | 1,601.50 |
| 2025-02-13 | 1,625 | 1,654 | 1,621.5 | 1,637 | 898,300 | 1,637 |
| 2025-02-12 | 1,640 | 1,644.5 | 1,601.5 | 1,604 | 951,500 | 1,604 |
| 2025-02-10 | 1,650.5 | 1,650.5 | 1,621 | 1,628.5 | 728,200 | 1,628.50 |
| 2025-02-07 | 1,640.5 | 1,652.5 | 1,627 | 1,651 | 544,900 | 1,651 |
| 2025-02-06 | 1,641.5 | 1,665 | 1,641.5 | 1,646 | 494,300 | 1,646 |
| 2025-02-05 | 1,640 | 1,663 | 1,638.5 | 1,651 | 636,600 | 1,651 |
| 2025-02-04 | 1,652 | 1,663.5 | 1,630 | 1,630 | 833,600 | 1,630 |
| 2025-02-03 | 1,690 | 1,690 | 1,647.5 | 1,648 | 1,067,500 | 1,648 |
| 2025-01-31 | 1,699.5 | 1,706.5 | 1,685.5 | 1,706 | 522,500 | 1,706 |
| 2025-01-30 | 1,688 | 1,701.5 | 1,675 | 1,699.5 | 742,400 | 1,699.50 |
| 2025-01-29 | 1,710 | 1,714.5 | 1,692.5 | 1,692.5 | 374,400 | 1,692.50 |
| 2025-01-28 | 1,702.5 | 1,709 | 1,683.5 | 1,704 | 647,900 | 1,704 |
| 2025-01-27 | 1,710 | 1,720.5 | 1,704.5 | 1,705.5 | 525,100 | 1,705.50 |
| 2025-01-24 | 1,725 | 1,729 | 1,705.5 | 1,705.5 | 660,000 | 1,705.50 |
| 2025-01-23 | 1,719 | 1,726.5 | 1,704 | 1,720 | 644,400 | 1,720 |
| 2025-01-22 | 1,729 | 1,733 | 1,720 | 1,720.5 | 420,100 | 1,720.50 |
| 2025-01-21 | 1,755 | 1,760.5 | 1,728.5 | 1,728.5 | 505,800 | 1,728.50 |
| 2025-01-20 | 1,743.5 | 1,767 | 1,742 | 1,755 | 424,200 | 1,755 |
| 2025-01-17 | 1,733 | 1,741.5 | 1,722 | 1,733 | 472,000 | 1,733 |
| 2025-01-16 | 1,762.5 | 1,772 | 1,737.5 | 1,742 | 557,400 | 1,742 |
| 2025-01-15 | 1,786 | 1,792.5 | 1,743.5 | 1,750.5 | 665,800 | 1,750.50 |
| 2025-01-14 | 1,841 | 1,845 | 1,777 | 1,777 | 1,222,100 | 1,777 |
| 2025-01-10 | 1,796.5 | 1,846 | 1,786 | 1,837.5 | 1,374,700 | 1,837.50 |
| 2025-01-09 | 1,778 | 1,801.5 | 1,770 | 1,796 | 792,100 | 1,796 |
| 2025-01-08 | 1,766.5 | 1,786 | 1,765.5 | 1,780 | 576,300 | 1,780 |
| 2025-01-07 | 1,780 | 1,781.5 | 1,760.5 | 1,767 | 537,200 | 1,767 |
| 2025-01-06 | 1,801.5 | 1,810 | 1,763.5 | 1,772 | 788,600 | 1,772 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株