8088 岩谷産業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	355	356	350	350	599,001	404.49
1986-12-26	365	365	360	361	245,000	417.21
1986-12-25	368	368	365	365	190,000	421.83
1986-12-24	368	369	368	368	100,000	425.30
1986-12-23	366	370	365	368	204,000	425.30
1986-12-22	361	368	360	368	202,000	425.30
1986-12-19	371	375	370	370	452,000	427.61
1986-12-18	362	370	362	367	60,000	424.14
1986-12-17	370	375	361	361	196,000	417.21
1986-12-16	380	380	370	375	194,000	433.39
1986-12-15	382	384	378	380	112,000	439.16
1986-12-12	382	384	382	382	156,000	441.48
1986-12-11	385	386	381	382	246,000	441.48
1986-12-10	386	386	381	381	104,000	440.32
1986-12-09	385	387	381	381	154,000	440.32
1986-12-08	381	388	380	385	129,000	444.94
1986-12-06	378	383	376	378	198,000	436.85
1986-12-05	380	390	380	388	104,000	448.41
1986-12-04	385	388	380	385	111,000	444.94
1986-12-03	390	393	376	376	273,000	434.54
1986-12-02	393	393	375	390	178,000	450.72
1986-12-01	393	395	391	394	80,000	455.34
1986-11-29	393	394	391	392	94,000	453.03
1986-11-28	391	391	390	390	160,000	450.72
1986-11-27	394	394	390	390	78,000	450.72
1986-11-26	390	395	390	390	156,000	450.72
1986-11-25	399	399	390	395	86,000	456.50
1986-11-22	385	400	385	400	145,000	462.28
1986-11-21	380	386	380	385	219,000	444.94
1986-11-20	390	395	380	380	168,000	439.16
1986-11-19	387	390	384	390	146,000	450.72
1986-11-18	386	386	384	385	74,000	444.94
1986-11-17	398	400	384	384	308,000	443.79
1986-11-14	399	400	390	400	309,000	462.28
1986-11-13	394	398	393	398	160,000	459.97
1986-11-12	390	395	390	393	232,000	454.19
1986-11-11	391	397	390	390	142,000	450.72
1986-11-10	390	390	389	390	79,000	450.72
1986-11-07	380	395	380	395	101,000	456.50
1986-11-06	377	380	376	380	96,000	439.16
1986-11-05	380	380	377	380	46,000	439.16
1986-11-04	375	380	374	375	46,000	433.39
1986-11-01	380	380	370	370	23,000	427.61
1986-10-31	380	385	376	376	110,000	434.54
1986-10-30	370	376	365	376	132,000	434.54
1986-10-29	369	369	365	365	93,000	421.83
1986-10-28	370	370	365	365	57,000	421.83
1986-10-27	370	371	360	370	66,000	427.61
1986-10-25	370	374	360	370	83,000	427.61
1986-10-24	360	375	360	371	103,000	428.76
1986-10-23	351	360	351	357	70,000	412.58
1986-10-22	364	370	351	351	81,000	405.65
1986-10-21	360	360	350	351	128,000	405.65
1986-10-20	360	361	355	360	198,000	416.05
1986-10-17	378	378	370	370	102,000	427.61
1986-10-16	375	380	372	380	368,000	439.16
1986-10-15	380	380	375	380	42,000	439.16
1986-10-14	365	370	360	370	113,000	427.61
1986-10-13	370	370	363	366	64,000	422.98
1986-10-09	361	365	360	365	118,000	421.83
1986-10-08	363	363	361	361	51,000	417.21
1986-10-07	364	369	361	363	72,000	419.52
1986-10-06	364	370	360	364	120,000	420.67
1986-10-04	348	360	348	360	42,000	416.05
1986-10-03	348	348	337	340	179,000	392.94
1986-10-02	360	360	345	345	144,000	398.72
1986-10-01	366	370	361	361	194,000	417.21
1986-09-30	371	374	370	370	137,000	427.61
1986-09-29	376	377	371	371	100,000	428.76
1986-09-27	371	377	370	377	37,000	435.70
1986-09-26	376	379	370	370	185,000	427.61
1986-09-25	372	390	372	390	92,000	450.72
1986-09-24	375	380	370	380	96,000	439.16
1986-09-22	370	375	369	370	116,000	427.61
1986-09-19	366	370	365	370	159,000	427.61
1986-09-18	365	375	362	362	292,000	418.36
1986-09-17	370	379	363	365	260,000	421.83
1986-09-16	375	376	370	370	85,000	427.61
1986-09-12	376	382	371	382	315,000	441.48
1986-09-11	380	385	376	381	445,000	440.32
1986-09-10	389	395	380	380	348,000	439.16
1986-09-09	401	403	396	396	169,000	457.66
1986-09-08	406	406	400	400	124,000	462.28
1986-09-06	410	410	406	406	120,000	469.21
1986-09-05	414	415	411	411	107,000	474.99
1986-09-04	410	414	410	413	75,000	477.30
1986-09-03	413	418	407	413	156,000	477.30
1986-09-02	420	420	407	413	187,000	477.30
1986-09-01	402	410	402	405	148,000	468.06
1986-08-30	401	405	400	402	76,000	464.59
1986-08-29	408	408	400	405	172,000	468.06
1986-08-28	411	415	408	408	163,000	471.52
1986-08-27	412	418	411	411	131,000	474.99
1986-08-26	418	423	411	411	238,000	474.99
1986-08-25	420	425	412	416	158,000	480.77
1986-08-23	410	412	405	410	100,000	473.84
1986-08-22	414	416	410	410	249,000	473.84
1986-08-21	431	433	410	412	305,000	476.15
1986-08-20	435	441	432	432	333,000	499.26
1986-08-19	445	449	440	441	369,000	509.66
1986-08-18	445	450	443	445	188,000	514.28
1986-08-15	440	450	435	440	396,000	508.51
1986-08-14	435	439	430	430	445,000	496.95
1986-08-13	437	437	425	425	313,000	491.17
1986-08-12	424	437	424	432	248,000	499.26
1986-08-11	424	429	422	424	141,000	490.02
1986-08-08	422	424	415	421	194,000	486.55
1986-08-07	428	435	420	433	281,000	500.42
1986-08-06	430	430	425	427	284,000	493.48
1986-08-05	434	439	430	430	320,000	496.95
1986-08-04	430	434	426	433	106,000	500.42
1986-08-02	425	428	422	426	85,000	492.33
1986-08-01	421	430	421	422	192,000	487.70
1986-07-31	430	434	420	421	368,000	486.55
1986-07-30	430	435	425	428	270,000	494.64
1986-07-29	433	438	431	432	226,000	499.26
1986-07-28	435	440	435	436	229,000	503.88
1986-07-26	448	448	439	440	192,000	508.51
1986-07-25	452	455	435	443	371,000	511.97
1986-07-24	452	455	450	450	227,000	520.06
1986-07-23	457	460	450	452	349,000	522.37
1986-07-22	455	455	448	455	409,000	525.84
1986-07-21	472	474	441	455	795,001	525.84
1986-07-19	470	472	467	472	1,322,001	545.49
1986-07-18	465	471	460	461	2,486,002	532.78
1986-07-17	458	464	455	455	1,720,002	525.84
1986-07-16	450	460	446	454	1,250,001	524.69
1986-07-15	444	450	440	446	542,001	515.44
1986-07-14	440	444	438	442	229,000	510.82
1986-07-11	436	440	435	440	315,000	508.51
1986-07-10	442	443	436	436	315,000	503.88
1986-07-09	446	449	440	442	430,000	510.82
1986-07-08	441	448	435	444	954,001	513.13
1986-07-07	443	450	442	444	420,000	513.13
1986-07-05	442	447	441	441	269,000	509.66
1986-07-04	444	449	441	444	380,000	513.13
1986-07-03	449	450	440	440	510,000	508.51
1986-07-02	449	449	445	446	359,000	515.44
1986-07-01	452	452	445	445	578,001	514.28
1986-06-30	455	456	446	453	863,001	523.53
1986-06-28	446	453	444	453	639,001	523.53
1986-06-27	456	456	441	441	2,017,002	509.66
1986-06-26	435	458	433	458	1,119,001	529.31
1986-06-25	438	439	433	433	383,000	500.42
1986-06-24	438	440	433	438	372,000	506.20
1986-06-23	443	443	437	437	407,000	505.04
1986-06-21	446	446	438	441	402,000	509.66
1986-06-20	449	449	442	443	1,201,001	511.97
1986-06-19	437	452	437	447	3,168,003	516.60
1986-06-18	438	438	430	435	850,001	502.73
1986-06-17	434	442	425	430	1,092,001	496.95
1986-06-16	431	433	427	432	421,000	499.26
1986-06-13	427	429	418	423	680,001	488.86
1986-06-12	430	430	422	422	531,001	487.70
1986-06-11	423	423	418	420	426,000	485.39
1986-06-10	417	425	412	418	528,001	483.08
1986-06-09	435	435	425	425	617,001	491.17
1986-06-07	437	439	430	431	951,001	498.11
1986-06-06	427	442	421	436	3,050,003	503.88
1986-06-05	429	430	421	428	881,001	494.64
1986-06-04	424	435	419	430	3,168,003	496.95
1986-06-03	415	424	410	415	1,198,001	479.61
1986-06-02	410	415	407	410	786,001	473.84
1986-05-31	392	400	392	400	328,000	462.28
1986-05-30	400	403	395	397	636,001	458.81
1986-05-29	404	408	398	399	383,000	461.12
1986-05-28	409	409	400	405	667,001	468.06
1986-05-27	411	414	400	400	656,001	462.28
1986-05-26	418	418	408	410	534,001	473.84
1986-05-24	413	420	410	420	848,001	485.39
1986-05-23	414	414	405	410	875,001	473.84
1986-05-22	413	414	406	409	1,085,001	472.68
1986-05-21	414	423	407	410	2,222,002	473.84
1986-05-20	425	430	409	409	3,238,003	472.68
1986-05-19	415	429	410	420	2,062,002	485.39
1986-05-17	404	415	404	415	499,000	479.61
1986-05-16	421	421	398	403	1,324,001	465.75
1986-05-15	415	425	406	416	2,667,003	480.77
1986-05-14	404	405	400	405	367,000	468.06
1986-05-13	406	407	400	400	506,000	462.28
1986-05-12	413	419	406	406	1,358,001	469.21
1986-05-09	409	414	400	413	1,183,001	477.30
1986-05-08	385	406	384	405	811,001	468.06
1986-05-07	387	388	380	382	237,000	441.48
1986-05-06	390	393	383	383	102,000	442.63
1986-05-02	390	392	385	390	308,000	450.72
1986-05-01	383	388	382	388	267,000	448.41
1986-04-30	385	390	382	388	222,000	448.41
1986-04-28	389	389	382	382	133,000	441.48
1986-04-26	383	390	381	390	225,000	450.72
1986-04-25	390	390	381	381	316,000	440.32
1986-04-24	390	392	387	390	422,000	450.72
1986-04-23	392	395	387	390	543,001	450.72
1986-04-22	402	405	390	397	622,001	458.81
1986-04-21	403	408	392	402	511,000	464.59
1986-04-19	418	418	401	405	785,001	468.06
1986-04-18	409	414	400	414	2,078,002	478.46
1986-04-17	394	409	388	409	2,005,002	472.68
1986-04-16	397	400	389	389	729,001	449.57
1986-04-15	390	393	385	393	961,001	454.19
1986-04-14	396	397	381	385	463,000	444.94
1986-04-11	371	394	371	391	1,063,001	451.88
1986-04-10	374	380	365	367	412,000	424.14
1986-04-09	370	373	366	373	374,000	431.07
1986-04-08	371	371	366	366	374,000	422.98
1986-04-07	380	380	366	366	180,000	422.98
1986-04-05	366	380	366	380	272,000	439.16
1986-04-04	385	385	370	374	483,000	432.23
1986-04-03	362	375	351	375	218,000	433.39
1986-04-02	372	380	352	360	346,000	416.05
1986-04-01	380	382	370	372	441,000	429.92
1986-03-31	385	386	371	382	580,001	441.48
1986-03-29	386	390	376	390	892,001	450.72
1986-03-28	363	370	362	366	310,000	422.98
1986-03-27	374	385	355	361	850,001	417.21
1986-03-26	368	376	366	374	449,000	432.23
1986-03-25	373	376	363	363	744,001	419.52
1986-03-24	378	388	363	378	819,001	436.85
1986-03-22	395	398	375	375	545,001	433.39
1986-03-20	400	406	391	397	1,236,001	458.81
1986-03-19	418	427	395	399	7,272,007	461.12
1986-03-18	413	414	396	400	4,012,004	462.28
1986-03-17	393	418	385	418	9,618,009	483.08
1986-03-15	382	387	376	376	3,875,004	434.54
1986-03-14	365	378	359	372	5,154,005	429.92
1986-03-13	352	360	350	355	923,001	410.27
1986-03-12	355	355	348	351	393,000	405.65
1986-03-11	349	355	349	349	322,000	403.34
1986-03-10	353	355	348	349	384,000	403.34
1986-03-07	352	354	348	353	306,000	407.96
1986-03-06	350	355	348	348	208,000	402.18
1986-03-05	358	358	348	354	279,000	409.12
1986-03-04	345	358	345	353	633,001	407.96
1986-03-03	344	344	338	344	400,000	397.56
1986-03-01	338	342	335	340	223,000	392.94
1986-02-28	340	345	336	338	313,000	390.63
1986-02-27	345	348	340	340	285,000	392.94
1986-02-26	352	352	342	342	334,000	395.25
1986-02-25	353	355	348	354	698,001	409.12
1986-02-24	358	360	352	353	729,001	407.96
1986-02-22	360	362	356	359	1,301,001	414.90
1986-02-21	355	359	355	359	1,880,002	414.90
1986-02-20	341	363	340	348	3,171,003	402.18
1986-02-19	342	345	338	344	434,000	397.56
1986-02-18	348	348	339	343	388,000	396.40
1986-02-17	336	349	336	348	505,000	402.18
1986-02-15	336	340	335	340	160,000	392.94
1986-02-14	339	341	334	335	276,000	387.16
1986-02-13	344	344	333	338	604,001	390.63
1986-02-12	330	339	330	334	264,000	386
1986-02-10	330	331	328	328	207,000	379.07
1986-02-07	334	334	328	328	174,000	379.07
1986-02-06	336	336	326	330	268,000	381.38
1986-02-05	340	340	332	336	320,000	388.31
1986-02-04	352	352	339	345	804,001	398.72
1986-02-03	351	355	347	349	2,190,002	403.34
1986-02-01	340	350	336	345	1,711,002	398.72
1986-01-31	334	334	325	333	420,000	384.85
1986-01-30	326	330	321	321	145,000	370.98
1986-01-29	325	334	321	326	388,000	376.76
1986-01-28	336	337	329	335	331,000	387.16
1986-01-27	335	338	330	335	703,001	387.16
1986-01-25	328	332	327	330	385,000	381.38
1986-01-24	325	329	324	324	390,000	374.45
1986-01-23	320	326	320	324	263,000	374.45
1986-01-22	313	318	312	318	158,000	367.51
1986-01-21	311	315	310	312	178,000	360.58
1986-01-20	310	315	309	311	70,000	359.42
1986-01-18	310	312	308	308	183,000	355.95
1986-01-17	312	314	309	309	221,000	357.11
1986-01-16	312	314	310	311	126,000	359.42
1986-01-14	315	315	309	311	105,000	359.42
1986-01-13	315	316	313	315	76,000	364.04
1986-01-10	315	316	312	315	200,000	364.04
1986-01-09	314	315	312	313	120,000	361.73
1986-01-08	316	318	313	314	106,000	362.89
1986-01-07	313	319	313	315	45,000	364.04
1986-01-06	314	315	308	313	81,000	361.73
1986-01-04	310	315	306	315	69,000	364.04

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