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
2024-12-061,851.51,8581,8371,840449,8001,840
2024-12-051,8721,8801,8541,860473,6001,860
2024-12-041,8951,899.51,862.51,872.5467,2001,872.50
2024-12-031,864.51,9051,864.51,893675,5001,893
2024-12-021,8641,878.51,8551,863387,1001,863
2024-11-291,8681,8721,8451,856379,8001,856
2024-11-281,8231,8631,8231,854.5545,5001,854.50
2024-11-271,8301,8461,8091,823600,4001,823
2024-11-261,8571,8601,822.51,841.5718,8001,841.50
2024-11-251,8961,8961,872.51,878947,3001,878
2024-11-221,859.51,8871,8581,876811,1001,876
2024-11-211,900.51,908.51,8651,870720,0001,870
2024-11-201,9201,9301,8901,908624,3001,908
2024-11-191,9301,9611,9301,936450,4001,936
2024-11-181,9001,9241,899.51,913394,2001,913
2024-11-151,9021,927.51,9021,909461,0001,909
2024-11-141,905.51,937.51,9001,902602,5001,902
2024-11-131,993.51,994.51,922.51,9271,055,9001,927
2024-11-121,998.52,021.51,992.51,999.5875,6001,999.50
2024-11-111,9951,998.51,967.51,987530,9001,987
2024-11-082,0202,0231,9901,993600,6001,993
2024-11-072,0202,0422,0042,020674,0002,020
2024-11-061,982.52,0251,982.51,993533,2001,993
2024-11-051,961.51,988.51,909.51,9771,116,5001,977
2024-11-011,9922,007.51,969.51,974455,7001,974
2024-10-312,0172,0351,996.52,014503,2002,014
2024-10-302,010.52,0622,010.52,036.52,009,5002,036.50
2024-10-292,0062,0291,9912,006.5691,7002,006.50
2024-10-281,9551,989.51,9491,981.5478,3001,981.50
2024-10-251,970.51,9821,9531,963.5423,2001,963.50
2024-10-241,9591,9861,9491,976.5503,6001,976.50
2024-10-232,0002,014.51,9711,978.5572,0001,978.50
2024-10-222,0152,0191,9861,992.5603,0001,992.50
2024-10-212,063.52,0672,0192,023519,7002,023
2024-10-182,0792,0792,0402,063.5548,6002,063.50
2024-10-172,0492,0592,0282,033.5549,3002,033.50
2024-10-162,0232,0592,010.52,049.5532,7002,049.50
2024-10-152,069.52,0752,0452,051.5666,4002,051.50
2024-10-112,0812,0962,0502,058824,1002,058
2024-10-102,099.52,1132,0662,083.5498,3002,083.50
2024-10-092,1002,1102,0772,086.5561,1002,086.50
2024-10-082,0922,1122,072.52,093799,2002,093
2024-10-072,1502,159.52,113.52,116663,3002,116
2024-10-042,0782,1242,0782,113721,8002,113
2024-10-032,0992,1042,0572,070.5741,4002,070.50
2024-10-022,1052,1072,0452,049.51,023,8002,049.50
2024-10-012,0982,139.52,088.52,117.5869,9002,117.50
2024-09-302,032.52,1122,0262,0641,753,0002,064
2024-09-272,1602,1602,0632,082.5992,8002,082.50
2024-09-268,1308,3128,0778,312298,4002,078
2024-09-258,0858,1238,0208,038159,8002,009.50
2024-09-248,0408,0797,9618,025270,6002,006.25
2024-09-208,0158,0557,8717,960570,5001,990
2024-09-198,0508,0877,9708,015266,9002,003.75
2024-09-187,9808,0267,8948,015211,8002,003.75
2024-09-177,9728,0567,7437,852325,2001,963
2024-09-138,0408,1087,9798,052171,8002,013
2024-09-128,0498,1458,0208,068174,2002,017
2024-09-118,0548,1087,7737,823280,2001,955.75
2024-09-108,2758,2978,1368,160251,7002,040
2024-09-098,0888,2527,9608,213307,1002,053.25
2024-09-068,5148,5788,3728,438125,9002,109.50
2024-09-058,2968,6198,2918,461155,3002,115.25
2024-09-048,5008,5758,3408,433345,4002,108.25
2024-09-038,8478,9128,7888,800115,9002,200
2024-09-028,8758,9348,7668,850161,8002,212.50
2024-08-308,9008,9438,8268,848234,7002,212
2024-08-298,7808,8838,7648,860202,5002,215
2024-08-288,6608,8808,6328,814284,5002,203.50
2024-08-278,5498,7608,5098,660171,4002,165
2024-08-268,5908,6278,4548,504162,0002,126
2024-08-238,4968,5608,4308,554135,4002,138.50
2024-08-228,5008,5768,3808,443208,5002,110.75
2024-08-218,3988,5008,3808,500138,8002,125
2024-08-208,4968,5428,4208,473171,3002,118.25
2024-08-198,7008,7218,3978,407260,1002,101.75
2024-08-168,5008,6558,4808,627248,2002,156.75
2024-08-158,1508,4188,1508,269282,8002,067.25
2024-08-148,0928,3118,0068,205210,3002,051.25
2024-08-138,1108,1997,9518,088363,6002,022
2024-08-098,3398,4198,0368,190394,7002,047.50
2024-08-088,2508,4618,1458,187234,7002,046.75
2024-08-078,0888,5608,0668,336349,9002,084
2024-08-068,2998,3828,0328,189593,3002,047.25
2024-08-057,6907,7686,9557,099551,9001,774.75
2024-08-028,5638,6538,2938,293496,0002,073.25
2024-08-019,4509,4509,1289,128265,0002,282
2024-07-319,4359,5979,2819,582131,7002,395.50
2024-07-309,5389,5749,3699,442139,7002,360.50
2024-07-299,3029,6339,3009,539208,5002,384.75
2024-07-269,3019,4009,2309,230169,2002,307.50
2024-07-259,6809,6809,3199,336319,4002,334
2024-07-249,8709,8849,7319,731253,6002,432.75
2024-07-239,9009,9759,8389,877164,8002,469.25
2024-07-229,9209,9589,7709,838197,1002,459.50
2024-07-1910,08510,0859,8229,923489,7002,480.75
2024-07-1810,16010,29510,08010,195196,6002,548.75
2024-07-1710,28510,36510,24510,265160,8002,566.25
2024-07-1610,20010,41510,19010,340187,1002,585
2024-07-1210,15010,28510,11510,195225,3002,548.75
2024-07-1110,46010,51010,28010,315207,3002,578.75
2024-07-1010,34010,42010,20010,290243,0002,572.50
2024-07-0910,43010,55010,31510,340321,7002,585
2024-07-089,98810,3159,96210,315348,4002,578.75
2024-07-0510,16010,2359,96210,045301,0002,511.25
2024-07-0410,16510,19010,04510,125245,5002,531.25
2024-07-0310,12010,17510,01010,160377,6002,540
2024-07-029,81510,0709,78610,040491,5002,510
2024-07-019,4629,8359,4629,812529,2002,453
2024-06-289,3919,4489,3109,354274,1002,338.50
2024-06-279,5559,6209,3739,390301,2002,347.50
2024-06-269,6909,7369,5189,588384,8002,397
2024-06-259,6209,6889,4809,684298,6002,421
2024-06-249,5909,6709,4359,525363,6002,381.25
2024-06-219,3609,4699,3029,379409,7002,344.75
2024-06-209,4009,4999,1909,239377,6002,309.75
2024-06-199,2019,2609,1309,184117,4002,296
2024-06-189,2339,3199,1149,162151,3002,290.50
2024-06-179,3109,3109,1139,243212,2002,310.75
2024-06-149,2009,3599,1609,283227,7002,320.75
2024-06-139,4009,4329,2859,291126,2002,322.75
2024-06-129,4459,4929,3009,388207,0002,347
2024-06-119,4129,6209,3819,422260,1002,355.50
2024-06-109,4609,5209,3539,418145,5002,354.50
2024-06-079,4549,5159,3719,440206,8002,360
2024-06-069,4309,5499,3389,461258,3002,365.25
2024-06-059,3839,4009,1819,220174,4002,305
2024-06-049,5459,5599,3769,400234,7002,350
2024-06-039,2009,6419,1819,569460,2002,392.25
2024-05-318,9459,1568,9299,119289,5002,279.75
2024-05-308,9258,9388,7758,859179,1002,214.75
2024-05-299,0979,1748,9949,002137,6002,250.50
2024-05-289,1469,1609,0319,074119,3002,268.50
2024-05-279,0979,1208,9919,120111,0002,280
2024-05-248,8989,0808,8859,042138,4002,260.50
2024-05-239,1599,2008,9849,002219,6002,250.50
2024-05-229,2239,2609,1419,160142,6002,290
2024-05-219,3099,4709,2679,309219,9002,327.25
2024-05-209,1259,3019,0849,286355,8002,321.50
2024-05-178,8499,1358,8009,114301,5002,278.50
2024-05-168,7208,8598,7108,803166,2002,200.75
2024-05-158,8458,9368,6658,693278,6002,173.25
2024-05-149,2079,2718,7138,844594,3002,211
2024-05-139,1129,5198,5308,907809,9002,226.75
2024-05-108,9909,1558,9599,100195,8002,275
2024-05-098,9378,9628,7788,935144,2002,233.75
2024-05-088,9859,0498,9158,920155,3002,230
2024-05-078,9889,0678,8858,998198,6002,249.50
2024-05-028,9059,0138,8558,989117,8002,247.25
2024-05-018,8898,9868,8878,913170,8002,228.25
2024-04-308,8889,1308,8378,967227,7002,241.75
2024-04-268,8619,0008,8208,928192,5002,232
2024-04-258,9208,9948,8578,878123,6002,219.50
2024-04-249,0309,0308,9208,998228,7002,249.50
2024-04-238,9999,0488,9168,930195,1002,232.50
2024-04-228,9449,0408,8018,914265,7002,228.50
2024-04-198,9878,9878,7288,843261,2002,210.75
2024-04-188,9269,0748,8579,006169,0002,251.50
2024-04-179,0559,0578,8418,984323,0002,246
2024-04-169,2509,2508,9808,990330,7002,247.50
2024-04-159,1509,2849,0789,284256,9002,321
2024-04-129,1969,3119,0579,251298,6002,312.75
2024-04-119,0709,2689,0069,196363,2002,299
2024-04-109,1759,2309,1059,178287,7002,294.50
2024-04-098,9419,2058,8559,179405,7002,294.75
2024-04-089,0479,0498,8518,953313,5002,238.25
2024-04-058,8909,0588,7438,964512,0002,241
2024-04-048,8008,9878,6368,948597,8002,237
2024-04-038,3808,5138,2978,400246,1002,100
2024-04-028,3858,4918,2828,371335,0002,092.75
2024-04-018,5708,6508,3038,336472,0002,084
2024-03-298,3828,6808,3728,542643,5002,135.50
2024-03-287,9908,3947,9738,143763,5002,035.75
2024-03-277,8507,9657,8167,905164,0001,976.25
2024-03-267,8007,8777,7697,825160,4001,956.25
2024-03-258,0008,0007,8277,837153,2001,959.25
2024-03-228,0208,3407,7957,995386,7001,998.75
2024-03-217,9998,0997,9328,040185,5002,010
2024-03-197,8707,9277,7507,879188,6001,969.75
2024-03-187,7507,8957,6707,799254,5001,949.75
2024-03-157,6207,7487,5637,712312,7001,928
2024-03-147,5667,6617,4937,632247,4001,908
2024-03-137,7697,8107,4857,566354,3001,891.50
2024-03-127,8037,8247,6217,752224,1001,938
2024-03-118,0008,0847,7007,847349,7001,961.75
2024-03-087,9878,1457,9858,085323,0002,021.25
2024-03-078,0008,0937,7437,985454,2001,996.25
2024-03-067,7127,9747,7117,974329,0001,993.50
2024-03-057,5957,7957,5827,751249,8001,937.75
2024-03-047,6007,6477,5057,608260,3001,902
2024-03-017,5167,6177,5167,565225,5001,891.25
2024-02-297,4687,4937,3557,445162,0001,861.25
2024-02-287,3577,5207,3567,468235,2001,867
2024-02-277,3407,3727,2407,333161,8001,833.25
2024-02-267,4857,4907,3577,357159,7001,839.25
2024-02-227,4307,4707,3737,470209,9001,867.50
2024-02-217,3457,4217,2907,348157,8001,837
2024-02-207,4507,4607,3347,345203,6001,836.25
2024-02-197,1487,3857,1037,383319,6001,845.75
2024-02-167,1777,2147,1257,147147,1001,786.75
2024-02-157,1547,2167,0887,140168,9001,785
2024-02-147,1997,1997,0387,153283,4001,788.25
2024-02-136,7837,2656,7407,220673,4001,805
2024-02-096,8656,9176,7346,737280,8001,684.25
2024-02-087,0227,0296,8156,861417,7001,715.25
2024-02-077,0207,4236,9256,9921,030,7001,748
2024-02-067,0057,0456,9156,931361,6001,732.75
2024-02-056,8116,9796,8016,979530,5001,744.75
2024-02-026,6186,8296,5856,767569,2001,691.75
2024-02-016,6106,6116,5436,603193,5001,650.75
2024-01-316,6106,6316,5756,623113,5001,655.75
2024-01-306,6606,6646,6186,618112,4001,654.50
2024-01-296,5376,6336,5376,62098,7001,655
2024-01-266,5876,6146,5256,525135,9001,631.25
2024-01-256,6096,6096,5606,596139,3001,649
2024-01-246,6036,6276,5716,583139,9001,645.75
2024-01-236,6936,7056,5806,621212,3001,655.25
2024-01-226,6206,6716,5856,665186,0001,666.25
2024-01-196,5556,6296,5366,608185,4001,652
2024-01-186,5196,5496,4926,523188,9001,630.75
2024-01-176,6206,6816,5316,539258,7001,634.75
2024-01-166,6906,7026,5926,626207,1001,656.50
2024-01-156,6886,7136,6556,704172,6001,676
2024-01-126,6986,7016,5886,669227,5001,667.25
2024-01-116,7266,7306,6586,660260,3001,665
2024-01-106,6206,6726,6096,649196,6001,662.25
2024-01-096,6376,6796,5756,612199,5001,653
2024-01-056,6506,6926,5876,593311,2001,648.25
2024-01-046,4346,6426,4066,619299,8001,654.75

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