8088 岩谷産業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	835	848	830	830	1,789,002	959.23
1988-12-27	850	860	835	835	5,766,006	965.01
1988-12-26	804	851	800	845	5,192,005	976.56
1988-12-24	791	800	787	787	1,205,001	909.53
1988-12-23	780	802	780	787	3,164,003	909.53
1988-12-22	783	785	770	780	1,258,001	901.44
1988-12-21	746	780	746	780	1,197,001	901.44
1988-12-20	737	749	736	744	153,000	859.84
1988-12-19	741	759	736	738	114,000	852.90
1988-12-16	752	752	735	735	329,000	849.44
1988-12-15	755	765	740	742	292,000	857.53
1988-12-14	765	770	755	765	285,000	884.11
1988-12-13	750	756	750	755	235,000	872.55
1988-12-12	760	765	750	750	240,000	866.77
1988-12-09	760	765	751	760	419,000	878.33
1988-12-08	769	769	751	751	670,001	867.93
1988-12-07	770	780	765	770	1,548,001	889.89
1988-12-06	770	779	760	763	843,001	881.80
1988-12-05	770	780	751	770	357,000	889.89
1988-12-03	778	780	770	770	429,000	889.89
1988-12-02	790	798	766	766	2,180,002	885.26
1988-12-01	770	780	755	780	1,843,002	901.44
1988-11-30	765	775	760	760	1,627,002	878.33
1988-11-29	727	760	715	755	1,033,001	872.55
1988-11-28	735	745	715	730	462,000	843.66
1988-11-26	708	740	708	730	171,000	843.66
1988-11-25	700	710	700	709	206,000	819.39
1988-11-24	710	712	700	707	233,000	817.08
1988-11-22	725	735	710	720	311,000	832.10
1988-11-21	735	735	707	707	175,000	817.08
1988-11-18	749	749	709	726	728,001	839.04
1988-11-17	720	748	715	744	1,180,001	859.84
1988-11-16	695	729	695	714	644,001	825.17
1988-11-15	690	690	672	690	154,000	797.43
1988-11-14	663	675	661	675	53,000	780.09
1988-11-11	675	679	661	661	99,000	763.92
1988-11-10	660	685	660	673	271,000	777.78
1988-11-09	673	680	665	675	107,000	780.09
1988-11-08	660	674	660	674	76,000	778.94
1988-11-07	676	676	665	670	75,000	774.32
1988-11-05	678	680	672	675	100,000	780.09
1988-11-04	689	690	676	678	160,000	783.56
1988-11-02	690	693	676	690	335,000	797.43
1988-11-01	689	694	682	685	132,000	791.65
1988-10-31	718	720	681	681	198,000	787.03
1988-10-29	737	737	710	714	449,000	825.17
1988-10-28	685	727	680	727	589,001	840.19
1988-10-27	685	685	671	675	253,000	780.09
1988-10-26	665	682	665	675	251,000	780.09
1988-10-25	650	675	650	675	250,000	780.09
1988-10-24	638	650	638	641	85,000	740.80
1988-10-22	637	640	635	637	116,000	736.18
1988-10-21	640	640	635	635	116,000	733.87
1988-10-20	631	645	631	640	108,000	739.65
1988-10-19	653	655	650	651	87,000	752.36
1988-10-18	655	660	653	653	136,000	754.67
1988-10-17	668	668	653	653	122,000	754.67
1988-10-14	670	670	658	662	60,000	765.07
1988-10-13	669	669	655	660	236,000	762.76
1988-10-12	658	667	650	665	176,000	768.54
1988-10-11	641	650	630	650	203,000	751.20
1988-10-07	650	655	635	638	93,000	737.33
1988-10-06	648	655	645	654	116,000	755.83
1988-10-05	635	648	632	648	74,000	748.89
1988-10-04	650	650	632	635	41,000	733.87
1988-10-03	640	649	630	649	72,000	750.05
1988-10-01	650	650	630	640	86,000	739.65
1988-09-30	641	650	636	650	120,000	751.20
1988-09-29	620	650	615	636	70,000	735.02
1988-09-28	620	629	610	610	114,000	704.97
1988-09-27	630	635	601	601	124,000	694.57
1988-09-26	643	650	635	639	179,000	738.49
1988-09-24	633	634	620	633	124,000	731.56
1988-09-22	655	660	640	640	162,000	739.65
1988-09-21	650	655	630	655	114,000	756.98
1988-09-20	664	670	645	650	139,000	751.20
1988-09-19	685	685	662	662	116,000	765.07
1988-09-16	670	670	660	670	62,000	774.32
1988-09-14	680	684	668	683	104,000	789.34
1988-09-13	675	677	670	670	50,000	774.32
1988-09-12	670	679	670	670	50,000	774.32
1988-09-09	680	684	660	660	157,000	762.76
1988-09-08	675	680	675	675	72,000	780.09
1988-09-07	655	670	650	665	71,000	768.54
1988-09-06	655	665	655	656	39,000	758.14
1988-09-05	684	684	655	655	80,000	756.98
1988-09-03	660	665	655	665	43,000	768.54
1988-09-02	675	675	650	650	89,000	751.20
1988-09-01	665	665	640	645	115,000	745.42
1988-08-31	680	689	665	665	107,000	768.54
1988-08-30	665	670	662	662	158,000	765.07
1988-08-29	675	676	662	662	152,000	765.07
1988-08-27	680	684	670	675	122,000	780.09
1988-08-26	680	680	675	680	133,000	785.87
1988-08-25	679	680	663	680	92,000	785.87
1988-08-24	672	680	661	680	186,000	785.87
1988-08-23	671	671	665	670	55,000	774.32
1988-08-22	673	680	670	670	62,000	774.32
1988-08-19	685	685	670	670	121,000	774.32
1988-08-18	675	680	675	675	103,000	780.09
1988-08-17	671	678	670	670	58,000	774.32
1988-08-16	690	690	670	670	52,000	774.32
1988-08-15	690	690	670	670	33,000	774.32
1988-08-12	670	680	660	680	71,000	785.87
1988-08-11	680	685	660	660	131,000	762.76
1988-08-10	685	685	670	670	157,000	774.32
1988-08-09	690	695	670	670	106,000	774.32
1988-08-08	689	690	680	680	76,000	785.87
1988-08-06	675	680	670	680	57,000	785.87
1988-08-05	698	698	670	670	165,000	774.32
1988-08-04	690	699	685	685	107,000	791.65
1988-08-03	683	690	680	680	106,000	785.87
1988-08-02	693	693	682	693	84,000	800.90
1988-08-01	696	696	675	676	192,000	781.25
1988-07-30	681	700	681	695	62,000	803.21
1988-07-29	690	700	680	680	116,000	785.87
1988-07-28	709	718	700	700	242,000	808.99
1988-07-27	691	700	685	699	232,000	807.83
1988-07-26	663	670	650	651	231,000	752.36
1988-07-25	686	686	650	663	219,000	766.23
1988-07-23	680	690	676	676	81,000	781.25
1988-07-22	703	705	675	690	253,000	797.43
1988-07-21	720	720	703	705	249,000	814.77
1988-07-20	703	719	703	719	156,000	830.95
1988-07-19	725	725	708	713	208,000	824.01
1988-07-18	737	740	728	730	153,000	843.66
1988-07-15	745	745	730	730	350,000	843.66
1988-07-14	738	745	736	745	336,000	860.99
1988-07-13	730	750	730	738	429,000	852.90
1988-07-12	715	730	715	720	207,000	832.10
1988-07-11	712	730	712	720	156,000	832.10
1988-07-08	711	724	710	710	276,000	820.54
1988-07-07	715	730	701	706	344,000	815.92
1988-07-06	730	735	718	730	383,000	843.66
1988-07-05	711	735	711	730	140,000	843.66
1988-07-04	722	723	709	710	226,000	820.54
1988-07-02	722	735	722	723	84,000	835.57
1988-07-01	722	732	721	721	500,000	833.26
1988-06-30	750	750	723	723	424,000	835.57
1988-06-29	750	750	730	740	303,000	855.21
1988-06-28	725	735	722	728	452,000	841.35
1988-06-27	743	745	730	735	232,000	849.44
1988-06-25	751	759	748	748	231,000	864.46
1988-06-24	752	765	750	751	381,000	867.93
1988-06-23	760	765	750	750	274,000	866.77
1988-06-22	781	781	756	756	380,000	873.71
1988-06-21	762	778	753	761	401,000	879.48
1988-06-20	778	780	762	762	248,000	880.64
1988-06-17	790	790	773	778	376,000	899.13
1988-06-16	795	798	772	782	551,001	903.75
1988-06-15	771	799	771	790	862,001	913
1988-06-14	756	761	750	761	522,001	879.48
1988-06-13	771	780	766	766	416,000	885.26
1988-06-10	790	790	772	776	805,001	896.82
1988-06-09	804	811	780	781	1,914,002	902.60
1988-06-08	791	819	785	794	5,394,005	917.62
1988-06-07	752	800	742	777	7,803,007	897.98
1988-06-06	740	745	725	736	1,895,002	850.59
1988-06-04	708	721	705	720	1,373,001	832.10
1988-06-03	696	706	690	691	1,101,001	798.59
1988-06-02	699	700	680	693	448,000	800.90
1988-06-01	680	699	680	695	710,001	803.21
1988-05-31	692	699	675	680	547,001	785.87
1988-05-30	687	700	685	690	475,000	797.43
1988-05-28	695	699	667	667	647,001	770.85
1988-05-27	713	713	701	709	538,001	819.39
1988-05-26	719	724	705	713	1,184,001	824.01
1988-05-25	716	717	705	714	1,754,002	825.17
1988-05-24	687	720	679	708	2,930,003	818.23
1988-05-23	671	697	670	687	876,001	793.96
1988-05-20	673	680	670	670	260,000	774.32
1988-05-19	676	680	670	670	524,001	774.32
1988-05-18	670	680	665	680	843,001	785.87
1988-05-17	670	675	660	661	651,001	763.92
1988-05-16	661	670	660	670	342,000	774.32
1988-05-13	660	680	660	660	587,001	762.76
1988-05-12	650	660	636	660	479,000	762.76
1988-05-11	674	674	650	650	582,001	751.20
1988-05-10	680	685	666	668	512,000	772
1988-05-09	695	700	680	685	1,079,001	791.65
1988-05-07	689	690	676	690	483,000	797.43
1988-05-06	688	690	678	681	749,001	787.03
1988-05-02	677	690	677	678	718,001	783.56
1988-04-30	685	688	680	687	350,000	793.96
1988-04-28	690	695	680	680	2,724,003	785.87
1988-04-27	667	692	657	680	3,215,003	785.87
1988-04-26	650	655	637	637	834,001	736.18
1988-04-25	660	662	650	650	816,001	751.20
1988-04-23	657	665	657	660	1,101,001	762.76
1988-04-22	672	673	660	665	2,668,003	768.54
1988-04-21	669	676	660	672	5,826,006	776.63
1988-04-20	634	654	630	649	5,108,005	750.05
1988-04-19	624	628	610	624	2,168,002	721.15
1988-04-18	590	621	590	614	1,600,002	709.60
1988-04-15	585	595	580	595	466,000	687.64
1988-04-14	595	598	590	590	555,001	681.86
1988-04-13	590	598	585	598	852,001	691.11
1988-04-12	580	585	570	580	256,000	670.30
1988-04-11	582	590	580	580	193,000	670.30
1988-04-08	589	589	580	583	272,000	673.77
1988-04-07	589	589	580	585	262,000	676.08
1988-04-06	593	593	581	582	366,000	672.62
1988-04-05	599	599	588	593	740,001	685.33
1988-04-04	580	601	580	595	1,698,002	687.64
1988-04-02	580	580	572	579	354,000	669.15
1988-04-01	566	575	560	572	525,001	661.06
1988-03-31	563	564	554	556	220,000	642.57
1988-03-30	550	559	543	543	273,000	627.54
1988-03-29	540	548	538	540	137,000	624.08
1988-03-28	534	550	534	549	111,000	634.48
1988-03-26	526	539	518	539	272,000	622.92
1988-03-25	540	540	528	535	691,001	618.30
1988-03-24	543	545	521	530	393,000	612.52
1988-03-23	542	543	540	540	177,000	624.08
1988-03-22	544	550	540	543	190,000	627.54
1988-03-18	545	554	534	534	406,000	617.14
1988-03-17	546	555	542	545	212,000	629.85
1988-03-16	559	559	554	555	291,000	641.41
1988-03-15	550	560	546	559	111,000	646.03
1988-03-14	555	558	545	545	91,000	629.85
1988-03-11	552	560	548	550	369,000	635.63
1988-03-10	552	559	551	555	289,000	641.41
1988-03-09	555	560	551	552	162,000	637.94
1988-03-08	568	568	560	560	137,000	647.19
1988-03-07	560	567	553	565	169,000	652.97
1988-03-05	560	560	552	560	85,000	647.19
1988-03-04	552	560	550	552	198,000	637.94
1988-03-03	552	565	551	560	206,000	647.19
1988-03-02	560	560	550	551	509,000	636.79
1988-03-01	569	570	550	550	360,000	635.63
1988-02-29	570	579	565	565	243,000	652.97
1988-02-27	565	579	565	579	320,000	669.15
1988-02-26	565	584	565	572	924,001	661.06
1988-02-25	570	575	560	560	440,000	647.19
1988-02-24	576	576	562	569	345,000	657.59
1988-02-23	562	578	557	562	928,001	649.50
1988-02-22	557	562	548	559	377,000	646.03
1988-02-19	538	547	538	547	172,000	632.17
1988-02-18	556	560	545	545	332,000	629.85
1988-02-17	560	565	555	559	911,001	646.03
1988-02-16	545	558	540	554	668,001	640.26
1988-02-15	540	540	530	539	80,000	622.92
1988-02-12	525	530	519	520	155,000	600.96
1988-02-10	527	527	522	525	59,000	606.74
1988-02-09	522	535	520	530	93,000	612.52
1988-02-08	520	529	514	529	114,000	611.36
1988-02-06	532	535	530	530	112,000	612.52
1988-02-05	540	543	531	531	507,000	613.67
1988-02-04	536	544	535	544	79,000	628.70
1988-02-03	538	545	536	536	187,000	619.45
1988-02-02	545	548	537	537	387,000	620.61
1988-02-01	548	548	540	545	146,000	629.85
1988-01-30	547	547	537	540	90,000	624.08
1988-01-29	550	550	537	537	497,000	620.61
1988-01-28	545	554	542	550	715,001	635.63
1988-01-27	544	544	540	540	526,001	624.08
1988-01-26	540	545	536	544	335,000	628.70
1988-01-25	540	540	535	539	143,000	622.92
1988-01-23	540	540	530	539	167,000	622.92
1988-01-22	539	554	520	535	1,069,001	618.30
1988-01-21	515	539	515	536	310,000	619.45
1988-01-20	535	545	525	535	444,000	618.30
1988-01-19	521	536	520	534	494,000	617.14
1988-01-18	534	534	510	511	259,000	590.56
1988-01-14	520	532	515	524	365,000	605.58
1988-01-13	530	530	513	513	284,000	592.87
1988-01-12	550	550	521	523	1,126,001	604.43
1988-01-11	510	535	510	530	538,001	612.52
1988-01-08	520	543	505	530	1,236,001	612.52
1988-01-07	475	490	473	480	204,000	554.73
1988-01-06	461	480	461	473	101,000	546.64
1988-01-05	481	481	460	460	54,000	531.62
1988-01-04	450	457	440	457	65,000	528.15

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