1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 1992年

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
1992-12-30579585575575153,0002,764.42
1992-12-2958859057557987,0002,783.65
1992-12-28595600573574201,0002,759.62
1992-12-25600600590595117,0002,860.58
1992-12-24598608594600161,0002,884.62
1992-12-22600605596600178,0002,884.62
1992-12-21605605600600260,0002,884.62
1992-12-18610610595595177,0002,860.58
1992-12-17591609591608123,0002,923.08
1992-12-16615615590592237,0002,846.15
1992-12-15593615592615141,0002,956.73
1992-12-1459460759159279,0002,846.15
1992-12-116136155915911,172,0012,841.35
1992-12-10598598593594443,0002,855.77
1992-12-09600600595597184,0002,870.19
1992-12-08609609599599196,0002,879.81
1992-12-07605609599604101,0002,903.85
1992-12-04603615603603100,0002,899.04
1992-12-03620622606610170,0002,932.69
1992-12-02621622612620169,0002,980.77
1992-12-01615625615620199,0002,980.77
1992-11-30613620605618133,0002,971.15
1992-11-27604612600603282,0002,899.04
1992-11-26614616598614325,0002,951.92
1992-11-25607614595614169,0002,951.92
1992-11-24608610607607207,0002,918.27
1992-11-20599610589608279,0002,923.08
1992-11-19608610588589426,0002,831.73
1992-11-18566612565603285,0002,899.04
1992-11-17581581567570366,0002,740.38
1992-11-16586586580580136,0002,788.46
1992-11-13600600589592969,0002,846.15
1992-11-12590590583585285,0002,812.50
1992-11-11595595587591371,0002,841.35
1992-11-10590595589595336,0002,860.58
1992-11-09606610590590253,0002,836.54
1992-11-06610614606612171,0002,942.31
1992-11-05608618606609119,0002,927.88
1992-11-04603620602617112,0002,966.35
1992-11-02605617605613170,0002,947.12
1992-10-30615621611620222,0002,980.77
1992-10-29628630620620208,0002,980.77
1992-10-28634640626626321,0003,009.62
1992-10-27634634626630328,0003,028.85
1992-10-26643644634634262,0003,048.08
1992-10-236516516326441,084,0013,096.15
1992-10-22635635621621322,0002,985.58
1992-10-21633638613635287,0003,052.88
1992-10-20630630611612365,0002,942.31
1992-10-19630636620621312,0002,985.58
1992-10-16640646635635471,0003,052.88
1992-10-15635645625643341,0003,091.35
1992-10-14649649626626259,0003,009.62
1992-10-13644647640640296,0003,076.92
1992-10-12636639632634277,0003,048.08
1992-10-096496526346361,872,0013,057.69
1992-10-08635651635649833,0003,120.19
1992-10-076296556296381,161,0013,067.31
1992-10-06621624609621474,0002,985.58
1992-10-05623631620621441,0002,985.58
1992-10-02619644615633761,0003,043.27
1992-10-01610619603611478,0002,937.50
1992-09-30610625601602493,0002,894.23
1992-09-29605615605607252,0002,918.27
1992-09-28630635612612453,0002,942.31
1992-09-25660663632632682,0003,038.46
1992-09-24650660645655947,0003,149.04
1992-09-22622645622637465,0003,062.50
1992-09-21621634621622266,0002,990.38
1992-09-18612620600620496,0002,980.77
1992-09-17600619591602300,0002,894.23
1992-09-16617629605605257,0002,908.65
1992-09-14645645628639206,0003,072.12
1992-09-116266466206211,613,0012,985.58
1992-09-10660667636636940,0003,057.69
1992-09-096206596206591,443,0013,168.27
1992-09-08603628603627731,0003,014.42
1992-09-07610619601601405,0002,889.42
1992-09-04607618600600464,0002,884.62
1992-09-03580610560607376,0002,918.27
1992-09-02585589575580169,0002,788.46
1992-09-01601611593594293,0002,855.77
1992-08-31590619590618390,0002,971.15
1992-08-28574619564600907,0002,884.62
1992-08-27561599561594667,0002,855.77
1992-08-26551558543556248,0002,673.08
1992-08-25529549518531333,0002,552.88
1992-08-24524575515533643,0002,562.50
1992-08-21510541510530369,0002,548.08
1992-08-20479496475485242,0002,331.73
1992-08-19451470447460243,0002,211.54
1992-08-18468468446446268,0002,144.23
1992-08-17480485471471103,0002,264.42
1992-08-14453467450465564,0002,235.58
1992-08-13454467445465293,0002,235.58
1992-08-12464466451453653,0002,177.88
1992-08-11492494461463310,0002,225.96
1992-08-10498498482491379,0002,360.58
1992-08-07525530496498311,0002,394.23
1992-08-06545553526527292,0002,533.65
1992-08-05551556545545277,0002,620.19
1992-08-04545565541541207,0002,600.96
1992-08-03552563549551155,0002,649.04
1992-07-31547569541569262,0002,735.58
1992-07-30545555537537269,0002,581.73
1992-07-29545547525530305,0002,548.08
1992-07-28536541527531251,0002,552.88
1992-07-27571574524526452,0002,528.85
1992-07-24548560535541306,0002,600.96
1992-07-23542579541578297,0002,778.85
1992-07-22584584551560444,0002,692.31
1992-07-21561589560586284,0002,817.31
1992-07-20563584563570287,0002,740.38
1992-07-17590596581582215,0002,798.08
1992-07-16606610592610102,0002,932.69
1992-07-15602618602606236,0002,913.46
1992-07-14601620598610210,0002,932.69
1992-07-13581611581611365,0002,937.50
1992-07-10610610583589693,0002,831.73
1992-07-09595609590599280,0002,879.81
1992-07-08581596570596263,0002,865.38
1992-07-07604604591591185,0002,841.35
1992-07-06603614601605169,0002,908.65
1992-07-03605615605609277,0002,927.88
1992-07-02593618591610378,0002,932.69
1992-07-01584592570592294,0002,846.15
1992-06-30581590571590349,0002,836.54
1992-06-29588591562571177,0002,745.19
1992-06-26599600570581451,0002,793.27
1992-06-25585594562582226,0002,798.08
1992-06-24591604575575248,0002,764.42
1992-06-23585610579591219,0002,841.35
1992-06-22621621580582428,0002,798.08
1992-06-19610620585620252,0002,980.77
1992-06-18590615580590453,0002,836.54
1992-06-17630630590590537,0002,836.54
1992-06-16643644631631289,0003,033.65
1992-06-15665670642643386,0003,091.35
1992-06-126736836706702,145,0013,221.15
1992-06-11681691676683206,0003,283.65
1992-06-10685700671691249,0003,322.12
1992-06-09679692677692151,0003,326.92
1992-06-08686686662678240,0003,259.62
1992-06-05692695685686394,0003,298.08
1992-06-04720720690700448,0003,365.38
1992-06-03701718701717459,0003,447.12
1992-06-02698705686699413,0003,360.58
1992-06-01720723691691276,0003,322.12
1992-05-29707714704710310,0003,413.46
1992-05-28698706686692276,0003,326.92
1992-05-27713724688690940,0003,317.31
1992-05-266997236957031,103,0013,379.81
1992-05-25677695677692235,0003,326.92
1992-05-22682691675675399,0003,245.19
1992-05-21686718686691889,0003,322.12
1992-05-20705716695695730,0003,341.35
1992-05-196947226926981,909,0013,355.77
1992-05-18629664629662310,0003,182.69
1992-05-15642642621621420,0002,985.58
1992-05-14670674645645362,0003,100.96
1992-05-13665675649670404,0003,221.15
1992-05-12690701660661818,0003,177.88
1992-05-116537046506801,266,0013,269.23
1992-05-08613625609625471,0003,004.81
1992-05-07580623578623443,0002,995.19
1992-05-06550595550595239,0002,860.58
1992-05-01555567550557357,0002,677.88
1992-04-30550560545545380,0002,620.19
1992-04-28555572548570159,0002,740.38
1992-04-27568571548563130,0002,706.73
1992-04-24560575551574354,0002,759.62
1992-04-23549570545570190,0002,740.38
1992-04-22557557530539257,0002,591.35
1992-04-21550558531547314,0002,629.81
1992-04-20575576550550213,0002,644.23
1992-04-17580595571575374,0002,764.42
1992-04-16590605570590319,0002,836.54
1992-04-15600615590590266,0002,836.54
1992-04-14561576556566307,0002,721.15
1992-04-13604624555556344,0002,673.08
1992-04-10610610596604289,0002,903.85
1992-04-09570603545546457,0002,625
1992-04-08600600550560233,0002,692.31
1992-04-07634634601601230,0002,889.42
1992-04-06648653634634176,0003,048.08
1992-04-03635655602648261,0003,115.38
1992-04-02665665631635312,0003,052.88
1992-04-01680680647647332,0003,110.58
1992-03-31705709697697195,0003,350.96
1992-03-30675697674697126,0003,350.96
1992-03-27668695667674176,0003,240.38
1992-03-26704710661662220,0003,182.69
1992-03-25698710690700418,0003,365.38
1992-03-24700705686699231,0003,360.58
1992-03-23689700670700271,0003,365.38
1992-03-19641675640655618,0003,149.04
1992-03-18670670621621631,0002,985.58
1992-03-17690699670675486,0003,245.19
1992-03-16710710685700184,0003,365.38
1992-03-137057207007111,813,0013,418.27
1992-03-12702720700715443,0003,437.50
1992-03-11734740725730187,0003,509.62
1992-03-10744744734744120,0003,576.92
1992-03-0973573573073496,0003,528.85
1992-03-06730740725735230,0003,533.65
1992-03-05739750730730195,0003,509.62
1992-03-0474175073173999,0003,552.88
1992-03-03766767749749104,0003,600.96
1992-03-02765770747766156,0003,682.69
1992-02-28769769745765130,0003,677.88
1992-02-2776877976376597,0003,677.88
1992-02-26733770733759103,0003,649.04
1992-02-2573275772673286,0003,519.23
1992-02-24757758740741124,0003,562.50
1992-02-21746757746757190,0003,639.42
1992-02-2074074673074689,0003,586.54
1992-02-19726740725727196,0003,495.19
1992-02-18748759728730121,0003,509.62
1992-02-1774174772574788,0003,591.35
1992-02-14760761741741179,0003,562.50
1992-02-1374977174076082,0003,653.85
1992-02-1276176975075076,0003,605.77
1992-02-1078078077177142,0003,706.73
1992-02-0779779778078091,0003,750
1992-02-06785792773780192,0003,750
1992-02-0577578575678175,0003,754.81
1992-02-04764779754779118,0003,745.19
1992-02-03799799772774164,0003,721.15
1992-01-31750790750785259,0003,774.04
1992-01-30720750720721140,0003,466.35
1992-01-29721730720720102,0003,461.54
1992-01-28719745719730232,0003,509.62
1992-01-2772274071871997,0003,456.73
1992-01-24725735717732113,0003,519.23
1992-01-23762767745750206,0003,605.77
1992-01-22715760711760114,0003,653.85
1992-01-21740740715715213,0003,437.50
1992-01-20733733715720225,0003,461.54
1992-01-17740750731732197,0003,519.23
1992-01-16785785746746201,0003,586.54
1992-01-14741771741765138,0003,677.88
1992-01-13765765746751174,0003,610.58
1992-01-10792793770771397,0003,706.73
1992-01-09795797780796104,0003,826.92
1992-01-08830830794795129,0003,822.12
1992-01-07850850830840194,0004,038.46
1992-01-06849850848850155,0004,086.54

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株