8088 岩谷産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	450	455	450	450	118,000	520.06
1987-12-26	470	475	460	461	133,000	532.78
1987-12-25	470	480	465	480	117,000	554.73
1987-12-24	480	485	471	471	139,000	544.33
1987-12-23	491	491	480	481	130,000	555.89
1987-12-22	490	492	485	490	67,000	566.29
1987-12-21	490	495	481	495	90,000	572.07
1987-12-18	498	498	491	491	157,000	567.45
1987-12-17	504	504	490	498	286,000	575.54
1987-12-16	493	506	493	505	307,000	583.63
1987-12-15	498	500	491	491	427,000	567.45
1987-12-14	490	499	485	493	234,000	569.76
1987-12-11	480	485	479	485	246,000	560.51
1987-12-10	498	498	475	479	423,000	553.58
1987-12-09	500	505	488	488	205,000	563.98
1987-12-08	500	505	492	492	126,000	568.60
1987-12-07	504	507	498	498	312,000	575.54
1987-12-05	496	500	496	500	250,000	577.85
1987-12-04	507	515	493	493	449,000	569.76
1987-12-03	469	510	469	510	969,001	589.41
1987-12-02	464	468	463	468	206,000	540.87
1987-12-01	468	468	458	460	241,000	531.62
1987-11-30	475	475	466	466	138,000	538.55
1987-11-28	476	482	465	475	111,000	548.96
1987-11-27	487	487	475	480	196,000	554.73
1987-11-26	489	489	482	482	79,000	557.05
1987-11-25	480	485	478	479	63,000	553.58
1987-11-24	480	480	478	478	96,000	552.42
1987-11-20	485	487	478	478	150,000	552.42
1987-11-19	495	499	480	480	159,000	554.73
1987-11-18	510	515	476	490	436,000	566.29
1987-11-17	500	507	499	500	77,000	577.85
1987-11-16	500	500	490	490	104,000	566.29
1987-11-13	485	485	470	480	205,000	554.73
1987-11-12	465	466	461	465	121,000	537.40
1987-11-11	479	480	444	450	127,000	520.06
1987-11-10	486	490	471	480	218,000	554.73
1987-11-09	480	480	471	471	96,000	544.33
1987-11-07	494	496	478	479	145,000	553.58
1987-11-06	500	500	495	495	71,000	572.07
1987-11-05	505	505	495	500	81,000	577.85
1987-11-04	500	510	492	500	102,000	577.85
1987-11-02	500	509	490	490	86,000	566.29
1987-10-31	500	500	499	499	17,000	576.69
1987-10-30	487	500	485	495	102,000	572.07
1987-10-29	490	490	475	477	113,000	551.27
1987-10-28	510	515	485	489	136,000	565.14
1987-10-27	500	511	496	503	132,000	581.32
1987-10-26	520	520	479	481	249,000	555.89
1987-10-24	520	530	500	530	212,000	612.52
1987-10-23	500	510	500	510	209,000	589.41
1987-10-22	523	523	510	510	231,000	589.41
1987-10-21	450	498	450	498	600,001	575.54
1987-10-20	445	445	445	445	187,000	514.28
1987-10-19	531	556	531	545	275,000	629.85
1987-10-16	563	563	550	551	184,000	636.79
1987-10-15	566	566	560	563	230,000	650.66
1987-10-14	561	570	560	560	157,000	647.19
1987-10-13	565	568	560	567	278,000	655.28
1987-10-12	568	570	565	565	168,000	652.97
1987-10-09	566	575	566	568	178,000	656.44
1987-10-08	567	580	567	575	222,000	664.53
1987-10-07	568	578	565	565	263,000	652.97
1987-10-06	580	584	575	578	146,000	667.99
1987-10-05	570	581	570	577	148,000	666.84
1987-10-03	580	585	575	585	149,000	676.08
1987-10-02	575	585	575	585	165,000	676.08
1987-10-01	588	588	570	570	204,000	658.75
1987-09-30	571	580	565	568	115,000	656.44
1987-09-29	567	590	567	570	361,000	658.75
1987-09-28	560	570	558	565	126,000	652.97
1987-09-26	560	560	551	558	143,000	644.88
1987-09-25	560	565	550	560	256,000	647.19
1987-09-24	555	570	555	570	237,000	658.75
1987-09-22	571	580	570	580	76,000	670.30
1987-09-21	590	595	571	585	195,000	676.08
1987-09-18	575	584	571	575	126,000	664.53
1987-09-17	575	584	575	577	72,000	666.84
1987-09-16	582	585	575	585	168,000	676.08
1987-09-14	584	590	582	585	153,000	676.08
1987-09-11	588	590	578	585	143,000	676.08
1987-09-10	576	580	570	578	180,000	667.99
1987-09-09	578	584	572	572	206,000	661.06
1987-09-08	585	595	575	577	239,000	666.84
1987-09-07	614	614	581	595	381,000	687.64
1987-09-05	629	629	602	615	677,001	710.75
1987-09-04	604	633	600	625	2,102,002	722.31
1987-09-03	604	605	595	600	545,001	693.42
1987-09-02	600	610	600	601	1,855,002	694.57
1987-09-01	590	600	590	600	474,000	693.42
1987-08-31	595	600	585	587	328,000	678.39
1987-08-29	599	599	587	591	411,000	683.02
1987-08-28	563	610	563	600	1,463,001	693.42
1987-08-27	570	578	562	568	404,000	656.44
1987-08-26	580	584	571	574	296,000	663.37
1987-08-25	555	585	554	585	578,001	676.08
1987-08-24	546	555	545	554	179,000	640.26
1987-08-22	546	560	545	545	130,000	629.85
1987-08-21	542	558	542	550	147,000	635.63
1987-08-20	547	547	540	540	127,000	624.08
1987-08-19	540	549	537	537	185,000	620.61
1987-08-18	540	543	536	540	190,000	624.08
1987-08-17	542	543	531	531	282,000	613.67
1987-08-14	543	546	541	541	305,000	625.23
1987-08-13	555	560	535	543	535,001	627.54
1987-08-12	550	557	547	555	143,000	641.41
1987-08-11	555	560	545	554	315,000	640.26
1987-08-10	550	550	545	550	167,000	635.63
1987-08-07	551	551	541	541	264,000	625.23
1987-08-06	545	560	545	551	166,000	636.79
1987-08-05	546	548	541	545	100,000	629.85
1987-08-04	550	550	541	546	219,000	631.01
1987-08-03	550	550	540	549	92,000	634.48
1987-08-01	532	545	532	540	88,000	624.08
1987-07-31	549	549	530	540	141,000	624.08
1987-07-30	559	559	531	540	197,000	624.08
1987-07-29	545	558	541	550	164,000	635.63
1987-07-28	555	559	548	548	160,000	633.32
1987-07-27	545	556	545	545	159,000	629.85
1987-07-25	536	556	536	556	188,000	642.57
1987-07-24	530	546	530	540	322,000	624.08
1987-07-23	550	559	530	550	196,000	635.63
1987-07-22	527	570	520	560	453,000	647.19
1987-07-21	516	525	510	522	252,000	603.27
1987-07-20	550	555	525	536	175,000	619.45
1987-07-17	565	570	555	555	279,000	641.41
1987-07-16	575	575	565	565	145,000	652.97
1987-07-15	569	580	565	565	288,000	652.97
1987-07-14	569	579	565	568	273,000	656.44
1987-07-13	581	590	561	561	717,001	648.35
1987-07-10	601	601	585	594	431,000	686.48
1987-07-09	589	595	576	581	195,000	671.46
1987-07-08	601	610	581	590	281,000	681.86
1987-07-07	590	599	580	581	504,000	671.46
1987-07-06	621	621	595	600	771,001	693.42
1987-07-04	624	630	605	611	1,632,002	706.13
1987-07-03	615	625	608	615	1,395,001	710.75
1987-07-02	605	629	600	605	1,281,001	699.20
1987-07-01	595	598	580	595	710,001	687.64
1987-06-30	617	617	581	585	527,001	676.08
1987-06-29	629	629	606	619	1,382,001	715.38
1987-06-27	600	625	585	625	2,020,002	722.31
1987-06-26	585	585	575	580	258,000	670.30
1987-06-25	580	584	565	575	500,000	664.53
1987-06-24	586	586	573	575	529,001	664.53
1987-06-23	558	575	551	566	575,001	654.12
1987-06-22	595	595	553	568	429,000	656.44
1987-06-19	613	613	575	585	1,115,001	676.08
1987-06-18	619	620	590	603	791,001	696.88
1987-06-17	611	615	603	612	860,001	707.29
1987-06-16	630	635	601	601	2,372,002	694.57
1987-06-15	629	630	610	620	2,571,002	716.53
1987-06-12	598	624	595	615	4,870,005	710.75
1987-06-11	604	604	580	590	1,355,001	681.86
1987-06-10	585	604	575	597	3,621,003	689.95
1987-06-09	578	583	570	578	490,000	667.99
1987-06-08	575	588	570	570	845,001	658.75
1987-06-06	569	575	560	575	544,001	664.53
1987-06-05	560	570	556	560	770,001	647.19
1987-06-04	580	583	556	556	1,426,001	642.57
1987-06-03	575	587	560	570	2,006,002	658.75
1987-06-02	580	585	565	567	1,387,001	655.28
1987-06-01	597	597	570	579	2,601,002	669.15
1987-05-30	585	606	575	587	8,516,008	678.39
1987-05-29	543	554	539	554	2,448,002	640.26
1987-05-28	559	564	533	533	5,003,005	615.99
1987-05-27	509	550	504	550	5,386,005	635.63
1987-05-26	509	509	495	500	256,000	577.85
1987-05-25	503	518	501	506	474,000	584.78
1987-05-23	507	507	499	503	370,000	581.32
1987-05-22	510	520	492	497	778,001	574.38
1987-05-21	509	509	491	500	490,000	577.85
1987-05-20	490	495	485	488	266,000	563.98
1987-05-19	509	509	495	505	389,000	583.63
1987-05-18	510	510	500	507	495,000	585.94
1987-05-15	531	531	515	520	2,975,003	600.96
1987-05-14	507	530	502	521	4,237,004	602.12
1987-05-13	475	513	475	500	1,895,002	577.85
1987-05-12	474	477	466	471	377,000	544.33
1987-05-11	483	483	470	470	453,000	543.18
1987-05-08	473	485	470	485	840,001	560.51
1987-05-07	474	476	460	474	241,000	547.80
1987-05-06	484	484	466	469	226,000	542.02
1987-05-02	475	489	475	489	336,000	565.14
1987-05-01	473	485	472	480	432,000	554.73
1987-04-30	482	482	472	482	198,000	557.05
1987-04-28	482	488	465	477	506,000	551.27
1987-04-27	490	500	486	488	800,001	563.98
1987-04-25	514	514	475	475	587,001	548.96
1987-04-24	519	519	500	514	1,343,001	594.03
1987-04-23	490	514	486	514	2,126,002	594.03
1987-04-22	500	500	481	490	959,001	566.29
1987-04-21	510	514	500	505	1,358,001	583.63
1987-04-20	523	529	500	510	1,551,001	589.41
1987-04-17	528	535	523	528	5,546,005	610.21
1987-04-16	500	527	498	525	5,864,006	606.74
1987-04-15	498	504	485	500	3,472,003	577.85
1987-04-14	474	504	470	500	6,962,007	577.85
1987-04-13	465	479	461	476	1,979,002	550.11
1987-04-10	455	460	450	460	1,322,001	531.62
1987-04-09	460	460	446	455	1,581,002	525.84
1987-04-08	430	460	425	455	1,828,002	525.84
1987-04-07	430	434	425	430	324,000	496.95
1987-04-06	430	433	425	430	339,000	496.95
1987-04-04	429	435	425	435	335,000	502.73
1987-04-03	425	429	420	420	377,000	485.39
1987-04-02	425	430	421	421	231,000	486.55
1987-04-01	420	429	419	421	119,000	486.55
1987-03-31	411	420	410	419	268,000	484.24
1987-03-30	430	432	415	415	266,000	479.61
1987-03-28	440	440	432	434	392,000	501.57
1987-03-27	441	442	435	439	1,422,001	507.35
1987-03-26	420	438	415	438	853,001	506.20
1987-03-25	415	420	410	410	245,000	473.84
1987-03-24	418	418	395	395	185,000	456.50
1987-03-23	423	423	418	420	345,000	485.39
1987-03-20	418	425	418	418	629,001	483.08
1987-03-19	425	425	415	418	686,001	483.08
1987-03-18	422	425	419	424	1,063,001	490.02
1987-03-17	412	438	405	420	1,018,001	485.39
1987-03-16	387	410	386	397	430,000	458.81
1987-03-13	388	388	376	386	139,000	446.10
1987-03-12	372	390	372	388	121,000	448.41
1987-03-11	376	381	371	372	177,000	429.92
1987-03-10	377	385	377	381	116,000	440.32
1987-03-09	374	387	374	376	87,000	434.54
1987-03-07	371	375	371	374	49,000	432.23
1987-03-06	375	380	371	372	65,000	429.92
1987-03-05	380	380	372	380	140,000	439.16
1987-03-04	379	385	375	380	74,000	439.16
1987-03-03	374	380	373	380	110,000	439.16
1987-03-02	378	379	370	371	302,000	428.76
1987-02-28	383	385	378	378	155,000	436.85
1987-02-27	380	384	380	381	104,000	440.32
1987-02-26	387	390	385	387	73,000	447.25
1987-02-25	403	403	385	385	172,000	444.94
1987-02-24	390	405	381	405	358,000	468.06
1987-02-23	385	390	380	380	90,000	439.16
1987-02-20	390	395	380	395	237,000	456.50
1987-02-19	395	395	392	395	175,000	456.50
1987-02-18	392	395	392	392	264,000	453.03
1987-02-17	392	397	391	392	146,000	453.03
1987-02-16	399	399	389	392	67,000	453.03
1987-02-13	392	400	385	400	298,000	462.28
1987-02-12	396	400	396	396	145,000	457.66
1987-02-10	399	400	396	396	122,000	457.66
1987-02-09	391	392	391	391	75,000	451.88
1987-02-07	393	394	390	394	101,000	455.34
1987-02-06	400	400	390	390	98,000	450.72
1987-02-05	400	405	398	398	144,000	459.97
1987-02-04	395	399	395	398	171,000	459.97
1987-02-03	414	420	400	400	805,001	462.28
1987-02-02	405	413	403	413	534,001	477.30
1987-01-31	403	408	400	408	299,000	471.52
1987-01-30	396	402	395	402	184,000	464.59
1987-01-29	393	400	390	395	382,000	456.50
1987-01-28	391	394	390	393	115,000	454.19
1987-01-27	398	401	391	396	147,000	457.66
1987-01-26	407	409	395	400	243,000	462.28
1987-01-24	398	415	395	415	675,001	479.61
1987-01-23	395	398	388	398	322,000	459.97
1987-01-22	392	393	387	393	330,000	454.19
1987-01-21	379	405	378	393	433,000	454.19
1987-01-20	370	379	367	376	235,000	434.54
1987-01-19	366	368	363	368	302,000	425.30
1987-01-16	365	370	361	370	357,000	427.61
1987-01-14	359	362	356	362	147,000	418.36
1987-01-13	358	360	355	355	96,000	410.27
1987-01-12	360	363	356	362	118,000	418.36
1987-01-09	360	363	360	363	136,000	419.52
1987-01-08	365	368	363	363	313,000	419.52
1987-01-07	363	365	363	365	195,000	421.83
1987-01-06	365	365	360	360	81,000	416.05
1987-01-05	355	360	355	360	29,000	416.05

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