8088 岩谷産業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	306	311	305	310	119,000	358.27
1985-12-27	306	307	305	305	106,000	352.49
1985-12-26	308	308	305	306	248,000	353.64
1985-12-25	311	314	307	307	144,000	354.80
1985-12-24	313	321	310	311	161,000	359.42
1985-12-23	312	315	306	310	100,000	358.27
1985-12-21	306	313	305	313	170,000	361.73
1985-12-20	310	310	306	308	164,000	355.95
1985-12-19	313	313	306	306	591,001	353.64
1985-12-18	311	314	311	311	87,000	359.42
1985-12-17	311	314	310	310	105,000	358.27
1985-12-16	312	317	311	312	185,000	360.58
1985-12-13	319	319	315	315	73,000	364.04
1985-12-12	320	323	315	319	77,000	368.67
1985-12-11	326	326	311	320	217,000	369.82
1985-12-10	315	320	315	316	108,000	365.20
1985-12-09	315	315	310	315	113,000	364.04
1985-12-07	311	315	310	310	76,000	358.27
1985-12-06	312	314	310	311	230,000	359.42
1985-12-05	311	315	311	314	198,000	362.89
1985-12-04	317	317	312	312	239,000	360.58
1985-12-03	314	320	312	313	155,000	361.73
1985-12-02	311	320	310	313	101,000	361.73
1985-11-30	310	312	310	310	239,000	358.27
1985-11-29	310	314	310	312	475,000	360.58
1985-11-28	314	317	310	311	232,000	359.42
1985-11-27	311	320	311	319	166,000	368.67
1985-11-26	319	325	315	320	299,000	369.82
1985-11-25	325	325	315	316	206,000	365.20
1985-11-22	315	324	312	320	299,000	369.82
1985-11-21	314	315	312	312	193,000	360.58
1985-11-20	314	315	310	314	119,000	362.89
1985-11-19	314	315	311	314	125,000	362.89
1985-11-18	315	316	313	314	107,000	362.89
1985-11-16	317	320	314	314	282,000	362.89
1985-11-15	320	322	316	320	300,000	369.82
1985-11-14	329	330	325	330	239,000	381.38
1985-11-13	329	335	329	330	636,001	381.38
1985-11-12	334	335	330	334	230,000	386
1985-11-11	320	330	320	330	285,000	381.38
1985-11-08	325	325	320	320	269,000	369.82
1985-11-07	324	326	324	326	203,000	376.76
1985-11-06	323	329	323	329	91,000	380.22
1985-11-05	320	333	320	333	131,000	384.85
1985-11-02	322	326	321	322	34,000	372.13
1985-11-01	321	330	321	322	124,000	372.13
1985-10-31	325	331	325	325	106,000	375.60
1985-10-30	335	335	329	329	439,000	380.22
1985-10-29	321	330	320	330	89,000	381.38
1985-10-28	325	326	320	325	175,000	375.60
1985-10-26	326	330	326	326	40,000	376.76
1985-10-25	330	332	326	326	154,000	376.76
1985-10-24	329	329	324	325	106,000	375.60
1985-10-23	326	330	325	330	216,000	381.38
1985-10-22	330	330	326	327	194,000	377.91
1985-10-21	333	333	328	329	63,000	380.22
1985-10-19	329	330	328	328	46,000	379.07
1985-10-18	329	330	328	329	121,000	380.22
1985-10-17	329	331	329	330	108,000	381.38
1985-10-16	331	332	329	329	180,000	380.22
1985-10-15	330	335	329	332	825,001	383.69
1985-10-14	334	340	329	331	119,000	382.54
1985-10-11	335	337	328	335	160,000	387.16
1985-10-09	335	341	330	335	241,000	387.16
1985-10-08	350	350	343	343	126,000	396.40
1985-10-07	350	353	342	350	168,000	404.49
1985-10-05	346	352	346	348	123,000	402.18
1985-10-04	351	353	348	350	248,000	404.49
1985-10-03	350	350	347	347	189,000	401.03
1985-10-02	353	355	348	349	297,000	403.34
1985-10-01	350	355	346	348	417,000	402.18
1985-09-30	358	358	352	357	431,000	412.58
1985-09-28	345	350	341	349	229,000	403.34
1985-09-27	350	350	341	348	428,000	402.18
1985-09-26	325	340	325	340	596,001	392.94
1985-09-25	335	335	324	325	455,000	375.60
1985-09-24	335	340	333	335	172,000	387.16
1985-09-21	333	335	328	328	181,000	379.07
1985-09-20	332	340	331	335	271,000	387.16
1985-09-19	330	335	330	332	129,000	383.69
1985-09-18	334	336	330	333	158,000	384.85
1985-09-17	333	336	333	336	179,000	388.31
1985-09-13	340	345	336	338	182,000	390.63
1985-09-12	338	340	337	337	46,000	389.47
1985-09-11	337	340	337	339	121,000	391.78
1985-09-10	342	342	338	338	78,000	390.63
1985-09-09	343	345	341	342	146,000	395.25
1985-09-07	346	348	338	338	173,000	390.63
1985-09-06	357	357	345	346	196,000	399.87
1985-09-05	341	358	341	358	503,000	413.74
1985-09-04	343	345	336	336	142,000	388.31
1985-09-03	345	345	340	340	63,000	392.94
1985-09-02	340	345	340	341	111,000	394.09
1985-08-31	340	349	340	340	111,000	392.94
1985-08-30	346	350	340	340	211,000	392.94
1985-08-29	345	350	345	349	146,000	403.34
1985-08-28	347	355	345	350	279,000	404.49
1985-08-27	345	350	345	345	231,000	398.72
1985-08-26	350	355	345	345	325,000	398.72
1985-08-24	362	362	350	350	322,000	404.49
1985-08-23	361	364	355	362	675,001	418.36
1985-08-22	369	369	356	361	933,001	417.21
1985-08-21	374	375	361	367	1,942,002	424.14
1985-08-20	352	376	351	371	5,424,005	428.76
1985-08-19	348	352	343	349	310,000	403.34
1985-08-17	338	346	336	346	126,000	399.87
1985-08-16	335	340	332	333	220,000	384.85
1985-08-15	336	340	330	339	123,000	391.78
1985-08-14	338	344	338	338	55,000	390.63
1985-08-13	344	350	336	336	132,000	388.31
1985-08-12	356	357	343	343	210,000	396.40
1985-08-09	335	357	335	357	890,001	412.58
1985-08-08	347	350	340	340	108,000	392.94
1985-08-07	345	356	341	350	586,001	404.49
1985-08-06	355	358	342	348	511,000	402.18
1985-08-05	350	368	348	357	2,792,003	412.58
1985-08-03	342	345	337	345	806,001	398.72
1985-08-02	330	342	330	341	778,001	394.09
1985-08-01	316	330	310	329	693,001	380.22
1985-07-31	310	320	310	315	172,000	364.04
1985-07-30	305	305	300	301	131,000	347.86
1985-07-29	307	310	305	305	152,000	352.49
1985-07-27	309	310	305	307	97,000	354.80
1985-07-26	309	313	307	307	98,000	354.80
1985-07-25	315	315	308	310	264,000	358.27
1985-07-24	315	318	313	315	174,000	364.04
1985-07-23	320	320	313	318	361,000	367.51
1985-07-22	325	325	317	319	283,000	368.67
1985-07-20	328	328	320	321	58,000	370.98
1985-07-19	325	328	323	323	66,000	373.29
1985-07-18	322	325	320	320	375,000	369.82
1985-07-17	330	330	318	321	555,001	370.98
1985-07-16	324	328	320	320	212,000	369.82
1985-07-15	320	330	320	323	214,000	373.29
1985-07-12	329	333	317	318	486,000	367.51
1985-07-11	334	340	325	332	660,001	383.69
1985-07-10	340	340	333	334	482,000	386
1985-07-09	338	345	333	340	507,000	392.94
1985-07-08	336	338	333	335	286,000	387.16
1985-07-06	338	339	335	339	111,000	391.78
1985-07-05	340	347	338	340	186,000	392.94
1985-07-04	345	348	340	345	175,000	398.72
1985-07-03	341	347	340	347	109,000	401.03
1985-07-02	347	347	338	340	119,000	392.94
1985-07-01	338	343	335	337	240,000	389.47
1985-06-29	345	347	343	343	72,000	396.40
1985-06-28	347	352	343	347	164,000	401.03
1985-06-27	357	357	339	348	367,000	402.18
1985-06-26	345	359	340	359	588,001	414.90
1985-06-25	334	345	334	345	253,000	398.72
1985-06-24	338	339	333	333	289,000	384.85
1985-06-22	339	340	335	335	117,000	387.16
1985-06-21	340	340	335	339	171,000	391.78
1985-06-20	345	345	337	337	144,000	389.47
1985-06-19	340	350	339	340	278,000	392.94
1985-06-18	335	340	335	336	366,000	388.31
1985-06-17	335	340	335	337	142,000	389.47
1985-06-15	333	337	333	337	326,000	389.47
1985-06-14	339	340	333	333	284,000	384.85
1985-06-13	339	339	335	338	214,000	390.63
1985-06-12	334	339	333	339	276,000	391.78
1985-06-11	339	340	333	333	555,001	384.85
1985-06-10	346	346	339	340	288,000	392.94
1985-06-07	358	360	336	339	625,001	391.78
1985-06-06	355	365	350	360	1,048,001	416.05
1985-06-05	380	388	366	375	2,654,003	433.39
1985-06-04	359	375	352	375	1,183,001	433.39
1985-06-03	366	370	358	360	604,001	416.05
1985-06-01	373	380	370	370	888,001	427.61
1985-05-31	379	380	368	373	1,476,001	431.07
1985-05-30	376	385	374	384	4,911,005	443.79
1985-05-29	369	379	365	366	8,298,008	422.98
1985-05-28	369	369	360	362	3,266,003	418.36
1985-05-27	351	365	349	362	1,386,001	418.36
1985-05-25	363	365	352	354	2,561,002	409.12
1985-05-24	339	364	337	360	9,449,009	416.05
1985-05-23	329	337	327	337	656,001	389.47
1985-05-22	330	333	325	327	464,000	377.91
1985-05-21	324	330	324	325	761,001	375.60
1985-05-20	315	328	311	327	294,000	377.91
1985-05-18	309	313	307	313	117,000	361.73
1985-05-17	309	310	306	309	112,000	357.11
1985-05-16	308	309	308	309	41,000	357.11
1985-05-15	308	313	308	308	83,000	355.95
1985-05-14	313	315	308	308	89,000	355.95
1985-05-13	310	313	308	308	98,000	355.95
1985-05-10	311	315	310	315	107,000	364.04
1985-05-09	316	318	313	316	99,000	365.20
1985-05-08	313	318	307	317	427,000	366.36
1985-05-07	312	318	312	313	147,000	361.73
1985-05-04	316	319	315	315	111,000	364.04
1985-05-02	321	321	315	315	150,000	364.04
1985-05-01	316	319	315	319	160,000	368.67
1985-04-30	315	319	311	317	107,000	366.36
1985-04-27	315	316	310	310	93,000	358.27
1985-04-26	315	319	314	314	142,000	362.89
1985-04-25	319	319	314	314	114,000	362.89
1985-04-24	320	320	316	319	308,000	368.67
1985-04-23	315	325	315	319	565,001	368.67
1985-04-22	316	317	314	314	58,000	362.89
1985-04-20	314	317	313	313	58,000	361.73
1985-04-19	313	317	310	313	105,000	361.73
1985-04-18	315	319	310	310	368,000	358.27
1985-04-17	311	320	311	315	295,000	364.04
1985-04-16	325	325	309	315	326,000	364.04
1985-04-15	330	333	325	325	647,001	375.60
1985-04-12	315	325	314	325	296,000	375.60
1985-04-11	315	315	312	313	114,000	361.73
1985-04-10	320	325	315	315	339,000	364.04
1985-04-09	312	325	312	324	260,000	374.45
1985-04-08	320	320	315	315	142,000	364.04
1985-04-06	322	323	317	321	185,000	370.98
1985-04-05	310	322	310	317	443,000	366.36
1985-04-04	310	310	307	310	142,000	358.27
1985-04-03	310	310	305	305	171,000	352.49
1985-04-02	310	310	304	310	149,000	358.27
1985-04-01	309	312	303	303	142,000	350.18
1985-03-30	313	315	309	309	188,000	357.11
1985-03-29	301	308	301	308	228,000	355.95
1985-03-28	302	303	298	300	622,001	346.71
1985-03-27	292	305	292	303	450,000	350.18
1985-03-26	310	310	305	307	100,000	354.80
1985-03-25	310	314	310	310	62,000	358.27
1985-03-23	310	311	308	311	96,000	359.42
1985-03-22	311	311	307	308	105,000	355.95
1985-03-20	310	311	307	308	222,000	355.95
1985-03-19	313	314	305	307	140,000	354.80
1985-03-18	310	315	310	314	87,000	362.89
1985-03-16	311	312	307	310	174,000	358.27
1985-03-15	312	315	310	311	213,000	359.42
1985-03-14	329	329	310	312	188,000	360.58
1985-03-13	325	333	323	326	793,001	376.76
1985-03-12	313	325	308	323	491,000	373.29
1985-03-11	310	311	301	310	295,000	358.27
1985-03-08	301	310	301	310	174,000	358.27
1985-03-07	301	302	300	301	124,000	347.86
1985-03-06	303	308	301	301	132,000	347.86
1985-03-05	309	309	303	303	114,000	350.18
1985-03-04	309	309	305	309	65,000	357.11
1985-03-02	310	310	303	309	157,000	357.11
1985-03-01	300	309	300	306	198,000	353.64
1985-02-28	299	300	298	300	172,000	346.71
1985-02-27	298	300	298	298	147,000	344.40
1985-02-26	302	303	297	298	519,000	344.40
1985-02-25	306	308	303	303	136,000	350.18
1985-02-23	305	307	303	305	108,000	352.49
1985-02-22	313	313	307	307	171,000	354.80
1985-02-21	314	314	310	314	160,000	362.89
1985-02-20	314	314	308	311	210,000	359.42
1985-02-19	312	318	310	310	128,000	358.27
1985-02-18	313	313	307	307	105,000	354.80
1985-02-16	314	315	305	313	164,000	361.73
1985-02-15	310	314	310	313	173,000	361.73
1985-02-14	303	311	302	311	320,000	359.42
1985-02-13	302	303	299	303	171,000	350.18
1985-02-12	303	303	300	301	169,000	347.86
1985-02-08	305	306	297	304	562,001	351.33
1985-02-07	311	314	308	310	229,000	358.27
1985-02-06	311	314	310	312	286,000	360.58
1985-02-05	322	326	315	316	295,000	365.20
1985-02-04	326	330	317	317	617,001	366.36
1985-02-02	318	327	317	321	332,000	370.98
1985-02-01	330	330	320	324	319,000	374.45
1985-01-31	325	334	320	321	428,000	370.98
1985-01-30	324	324	316	317	481,000	366.36
1985-01-29	326	326	321	326	227,000	376.76
1985-01-28	324	329	318	325	958,001	375.60
1985-01-26	331	335	321	334	514,000	386
1985-01-25	354	354	333	336	1,341,001	388.31
1985-01-24	334	350	329	343	1,179,001	396.40
1985-01-23	322	329	321	327	516,000	377.91
1985-01-22	326	329	321	321	574,001	370.98
1985-01-21	325	333	325	325	375,000	375.60
1985-01-19	328	329	325	325	423,000	375.60
1985-01-18	339	339	320	329	710,001	380.22
1985-01-17	347	352	334	340	946,001	392.94
1985-01-16	352	362	343	357	2,397,002	412.58
1985-01-14	343	366	341	355	6,980,007	410.27
1985-01-11	353	365	345	347	10,662,010	401.03
1985-01-10	328	355	324	355	10,477,010	410.27
1985-01-09	316	328	313	328	1,419,001	379.07
1985-01-08	329	332	316	316	2,425,002	365.20
1985-01-07	317	328	315	325	1,653,002	375.60
1985-01-05	320	325	315	315	1,453,001	364.04
1985-01-04	313	320	313	320	1,166,001	369.82

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31