8088 岩谷産業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	579	585	575	575	153,000	691.11
1992-12-29	588	590	575	579	87,000	695.91
1992-12-28	595	600	573	574	201,000	689.90
1992-12-25	600	600	590	595	117,000	715.14
1992-12-24	598	608	594	600	161,000	721.15
1992-12-22	600	605	596	600	178,000	721.15
1992-12-21	605	605	600	600	260,000	721.15
1992-12-18	610	610	595	595	177,000	715.14
1992-12-17	591	609	591	608	123,000	730.77
1992-12-16	615	615	590	592	237,000	711.54
1992-12-15	593	615	592	615	141,000	739.18
1992-12-14	594	607	591	592	79,000	711.54
1992-12-11	613	615	591	591	1,172,001	710.34
1992-12-10	598	598	593	594	443,000	713.94
1992-12-09	600	600	595	597	184,000	717.55
1992-12-08	609	609	599	599	196,000	719.95
1992-12-07	605	609	599	604	101,000	725.96
1992-12-04	603	615	603	603	100,000	724.76
1992-12-03	620	622	606	610	170,000	733.17
1992-12-02	621	622	612	620	169,000	745.19
1992-12-01	615	625	615	620	199,000	745.19
1992-11-30	613	620	605	618	133,000	742.79
1992-11-27	604	612	600	603	282,000	724.76
1992-11-26	614	616	598	614	325,000	737.98
1992-11-25	607	614	595	614	169,000	737.98
1992-11-24	608	610	607	607	207,000	729.57
1992-11-20	599	610	589	608	279,000	730.77
1992-11-19	608	610	588	589	426,000	707.93
1992-11-18	566	612	565	603	285,000	724.76
1992-11-17	581	581	567	570	366,000	685.10
1992-11-16	586	586	580	580	136,000	697.12
1992-11-13	600	600	589	592	969,000	711.54
1992-11-12	590	590	583	585	285,000	703.13
1992-11-11	595	595	587	591	371,000	710.34
1992-11-10	590	595	589	595	336,000	715.14
1992-11-09	606	610	590	590	253,000	709.14
1992-11-06	610	614	606	612	171,000	735.58
1992-11-05	608	618	606	609	119,000	731.97
1992-11-04	603	620	602	617	112,000	741.59
1992-11-02	605	617	605	613	170,000	736.78
1992-10-30	615	621	611	620	222,000	745.19
1992-10-29	628	630	620	620	208,000	745.19
1992-10-28	634	640	626	626	321,000	752.40
1992-10-27	634	634	626	630	328,000	757.21
1992-10-26	643	644	634	634	262,000	762.02
1992-10-23	651	651	632	644	1,084,001	774.04
1992-10-22	635	635	621	621	322,000	746.39
1992-10-21	633	638	613	635	287,000	763.22
1992-10-20	630	630	611	612	365,000	735.58
1992-10-19	630	636	620	621	312,000	746.39
1992-10-16	640	646	635	635	471,000	763.22
1992-10-15	635	645	625	643	341,000	772.84
1992-10-14	649	649	626	626	259,000	752.40
1992-10-13	644	647	640	640	296,000	769.23
1992-10-12	636	639	632	634	277,000	762.02
1992-10-09	649	652	634	636	1,872,001	764.42
1992-10-08	635	651	635	649	833,000	780.05
1992-10-07	629	655	629	638	1,161,001	766.83
1992-10-06	621	624	609	621	474,000	746.39
1992-10-05	623	631	620	621	441,000	746.39
1992-10-02	619	644	615	633	761,000	760.82
1992-10-01	610	619	603	611	478,000	734.38
1992-09-30	610	625	601	602	493,000	723.56
1992-09-29	605	615	605	607	252,000	729.57
1992-09-28	630	635	612	612	453,000	735.58
1992-09-25	660	663	632	632	682,000	759.62
1992-09-24	650	660	645	655	947,000	787.26
1992-09-22	622	645	622	637	465,000	765.63
1992-09-21	621	634	621	622	266,000	747.60
1992-09-18	612	620	600	620	496,000	745.19
1992-09-17	600	619	591	602	300,000	723.56
1992-09-16	617	629	605	605	257,000	727.16
1992-09-14	645	645	628	639	206,000	768.03
1992-09-11	626	646	620	621	1,613,001	746.39
1992-09-10	660	667	636	636	940,000	764.42
1992-09-09	620	659	620	659	1,443,001	792.07
1992-09-08	603	628	603	627	731,000	753.61
1992-09-07	610	619	601	601	405,000	722.36
1992-09-04	607	618	600	600	464,000	721.15
1992-09-03	580	610	560	607	376,000	729.57
1992-09-02	585	589	575	580	169,000	697.12
1992-09-01	601	611	593	594	293,000	713.94
1992-08-31	590	619	590	618	390,000	742.79
1992-08-28	574	619	564	600	907,000	721.15
1992-08-27	561	599	561	594	667,000	713.94
1992-08-26	551	558	543	556	248,000	668.27
1992-08-25	529	549	518	531	333,000	638.22
1992-08-24	524	575	515	533	643,000	640.63
1992-08-21	510	541	510	530	369,000	637.02
1992-08-20	479	496	475	485	242,000	582.93
1992-08-19	451	470	447	460	243,000	552.89
1992-08-18	468	468	446	446	268,000	536.06
1992-08-17	480	485	471	471	103,000	566.11
1992-08-14	453	467	450	465	564,000	558.89
1992-08-13	454	467	445	465	293,000	558.89
1992-08-12	464	466	451	453	653,000	544.47
1992-08-11	492	494	461	463	310,000	556.49
1992-08-10	498	498	482	491	379,000	590.14
1992-08-07	525	530	496	498	311,000	598.56
1992-08-06	545	553	526	527	292,000	633.41
1992-08-05	551	556	545	545	277,000	655.05
1992-08-04	545	565	541	541	207,000	650.24
1992-08-03	552	563	549	551	155,000	662.26
1992-07-31	547	569	541	569	262,000	683.89
1992-07-30	545	555	537	537	269,000	645.43
1992-07-29	545	547	525	530	305,000	637.02
1992-07-28	536	541	527	531	251,000	638.22
1992-07-27	571	574	524	526	452,000	632.21
1992-07-24	548	560	535	541	306,000	650.24
1992-07-23	542	579	541	578	297,000	694.71
1992-07-22	584	584	551	560	444,000	673.08
1992-07-21	561	589	560	586	284,000	704.33
1992-07-20	563	584	563	570	287,000	685.10
1992-07-17	590	596	581	582	215,000	699.52
1992-07-16	606	610	592	610	102,000	733.17
1992-07-15	602	618	602	606	236,000	728.37
1992-07-14	601	620	598	610	210,000	733.17
1992-07-13	581	611	581	611	365,000	734.38
1992-07-10	610	610	583	589	693,000	707.93
1992-07-09	595	609	590	599	280,000	719.95
1992-07-08	581	596	570	596	263,000	716.35
1992-07-07	604	604	591	591	185,000	710.34
1992-07-06	603	614	601	605	169,000	727.16
1992-07-03	605	615	605	609	277,000	731.97
1992-07-02	593	618	591	610	378,000	733.17
1992-07-01	584	592	570	592	294,000	711.54
1992-06-30	581	590	571	590	349,000	709.14
1992-06-29	588	591	562	571	177,000	686.30
1992-06-26	599	600	570	581	451,000	698.32
1992-06-25	585	594	562	582	226,000	699.52
1992-06-24	591	604	575	575	248,000	691.11
1992-06-23	585	610	579	591	219,000	710.34
1992-06-22	621	621	580	582	428,000	699.52
1992-06-19	610	620	585	620	252,000	745.19
1992-06-18	590	615	580	590	453,000	709.14
1992-06-17	630	630	590	590	537,000	709.14
1992-06-16	643	644	631	631	289,000	758.41
1992-06-15	665	670	642	643	386,000	772.84
1992-06-12	673	683	670	670	2,145,001	805.29
1992-06-11	681	691	676	683	206,000	820.91
1992-06-10	685	700	671	691	249,000	830.53
1992-06-09	679	692	677	692	151,000	831.73
1992-06-08	686	686	662	678	240,000	814.90
1992-06-05	692	695	685	686	394,000	824.52
1992-06-04	720	720	690	700	448,000	841.35
1992-06-03	701	718	701	717	459,000	861.78
1992-06-02	698	705	686	699	413,000	840.14
1992-06-01	720	723	691	691	276,000	830.53
1992-05-29	707	714	704	710	310,000	853.37
1992-05-28	698	706	686	692	276,000	831.73
1992-05-27	713	724	688	690	940,000	829.33
1992-05-26	699	723	695	703	1,103,001	844.95
1992-05-25	677	695	677	692	235,000	831.73
1992-05-22	682	691	675	675	399,000	811.30
1992-05-21	686	718	686	691	889,000	830.53
1992-05-20	705	716	695	695	730,000	835.34
1992-05-19	694	722	692	698	1,909,001	838.94
1992-05-18	629	664	629	662	310,000	795.67
1992-05-15	642	642	621	621	420,000	746.39
1992-05-14	670	674	645	645	362,000	775.24
1992-05-13	665	675	649	670	404,000	805.29
1992-05-12	690	701	660	661	818,000	794.47
1992-05-11	653	704	650	680	1,266,001	817.31
1992-05-08	613	625	609	625	471,000	751.20
1992-05-07	580	623	578	623	443,000	748.80
1992-05-06	550	595	550	595	239,000	715.14
1992-05-01	555	567	550	557	357,000	669.47
1992-04-30	550	560	545	545	380,000	655.05
1992-04-28	555	572	548	570	159,000	685.10
1992-04-27	568	571	548	563	130,000	676.68
1992-04-24	560	575	551	574	354,000	689.90
1992-04-23	549	570	545	570	190,000	685.10
1992-04-22	557	557	530	539	257,000	647.84
1992-04-21	550	558	531	547	314,000	657.45
1992-04-20	575	576	550	550	213,000	661.06
1992-04-17	580	595	571	575	374,000	691.11
1992-04-16	590	605	570	590	319,000	709.14
1992-04-15	600	615	590	590	266,000	709.14
1992-04-14	561	576	556	566	307,000	680.29
1992-04-13	604	624	555	556	344,000	668.27
1992-04-10	610	610	596	604	289,000	725.96
1992-04-09	570	603	545	546	457,000	656.25
1992-04-08	600	600	550	560	233,000	673.08
1992-04-07	634	634	601	601	230,000	722.36
1992-04-06	648	653	634	634	176,000	762.02
1992-04-03	635	655	602	648	261,000	778.85
1992-04-02	665	665	631	635	312,000	763.22
1992-04-01	680	680	647	647	332,000	777.64
1992-03-31	705	709	697	697	195,000	837.74
1992-03-30	675	697	674	697	126,000	837.74
1992-03-27	668	695	667	674	176,000	810.10
1992-03-26	704	710	661	662	220,000	795.67
1992-03-25	698	710	690	700	418,000	841.35
1992-03-24	700	705	686	699	231,000	840.14
1992-03-23	689	700	670	700	271,000	841.35
1992-03-19	641	675	640	655	618,000	787.26
1992-03-18	670	670	621	621	631,000	746.39
1992-03-17	690	699	670	675	486,000	811.30
1992-03-16	710	710	685	700	184,000	841.35
1992-03-13	705	720	700	711	1,813,001	854.57
1992-03-12	702	720	700	715	443,000	859.38
1992-03-11	734	740	725	730	187,000	877.40
1992-03-10	744	744	734	744	120,000	894.23
1992-03-09	735	735	730	734	96,000	882.21
1992-03-06	730	740	725	735	230,000	883.41
1992-03-05	739	750	730	730	195,000	877.40
1992-03-04	741	750	731	739	99,000	888.22
1992-03-03	766	767	749	749	104,000	900.24
1992-03-02	765	770	747	766	156,000	920.67
1992-02-28	769	769	745	765	130,000	919.47
1992-02-27	768	779	763	765	97,000	919.47
1992-02-26	733	770	733	759	103,000	912.26
1992-02-25	732	757	726	732	86,000	879.81
1992-02-24	757	758	740	741	124,000	890.63
1992-02-21	746	757	746	757	190,000	909.86
1992-02-20	740	746	730	746	89,000	896.64
1992-02-19	726	740	725	727	196,000	873.80
1992-02-18	748	759	728	730	121,000	877.40
1992-02-17	741	747	725	747	88,000	897.84
1992-02-14	760	761	741	741	179,000	890.63
1992-02-13	749	771	740	760	82,000	913.46
1992-02-12	761	769	750	750	76,000	901.44
1992-02-10	780	780	771	771	42,000	926.68
1992-02-07	797	797	780	780	91,000	937.50
1992-02-06	785	792	773	780	192,000	937.50
1992-02-05	775	785	756	781	75,000	938.70
1992-02-04	764	779	754	779	118,000	936.30
1992-02-03	799	799	772	774	164,000	930.29
1992-01-31	750	790	750	785	259,000	943.51
1992-01-30	720	750	720	721	140,000	866.59
1992-01-29	721	730	720	720	102,000	865.39
1992-01-28	719	745	719	730	232,000	877.40
1992-01-27	722	740	718	719	97,000	864.18
1992-01-24	725	735	717	732	113,000	879.81
1992-01-23	762	767	745	750	206,000	901.44
1992-01-22	715	760	711	760	114,000	913.46
1992-01-21	740	740	715	715	213,000	859.38
1992-01-20	733	733	715	720	225,000	865.39
1992-01-17	740	750	731	732	197,000	879.81
1992-01-16	785	785	746	746	201,000	896.64
1992-01-14	741	771	741	765	138,000	919.47
1992-01-13	765	765	746	751	174,000	902.64
1992-01-10	792	793	770	771	397,000	926.68
1992-01-09	795	797	780	796	104,000	956.73
1992-01-08	830	830	794	795	129,000	955.53
1992-01-07	850	850	830	840	194,000	1,009.62
1992-01-06	849	850	848	850	155,000	1,021.63

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