8088 岩谷産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 520 | 505 | 518 | 167,000 | 622.60 |
| 1993-12-29 | 519 | 519 | 496 | 510 | 153,000 | 612.98 |
| 1993-12-28 | 493 | 500 | 493 | 500 | 267,000 | 600.96 |
| 1993-12-27 | 480 | 498 | 480 | 488 | 126,000 | 586.54 |
| 1993-12-24 | 511 | 514 | 486 | 486 | 185,000 | 584.14 |
| 1993-12-22 | 510 | 515 | 501 | 515 | 175,000 | 618.99 |
| 1993-12-21 | 515 | 515 | 500 | 500 | 152,000 | 600.96 |
| 1993-12-20 | 524 | 524 | 505 | 505 | 345,000 | 606.97 |
| 1993-12-17 | 509 | 520 | 501 | 520 | 221,000 | 625 |
| 1993-12-16 | 509 | 510 | 498 | 500 | 395,000 | 600.96 |
| 1993-12-15 | 495 | 495 | 488 | 492 | 302,000 | 591.35 |
| 1993-12-14 | 499 | 499 | 491 | 495 | 526,000 | 594.95 |
| 1993-12-13 | 512 | 520 | 495 | 499 | 325,000 | 599.76 |
| 1993-12-10 | 484 | 505 | 484 | 492 | 1,383,001 | 591.35 |
| 1993-12-09 | 490 | 500 | 485 | 499 | 333,000 | 599.76 |
| 1993-12-08 | 500 | 500 | 460 | 480 | 516,000 | 576.92 |
| 1993-12-07 | 506 | 506 | 496 | 500 | 271,000 | 600.96 |
| 1993-12-06 | 510 | 523 | 500 | 506 | 306,000 | 608.17 |
| 1993-12-03 | 531 | 544 | 526 | 530 | 253,000 | 637.02 |
| 1993-12-02 | 525 | 555 | 520 | 530 | 419,000 | 637.02 |
| 1993-12-01 | 505 | 532 | 505 | 518 | 325,000 | 622.60 |
| 1993-11-30 | 501 | 510 | 481 | 499 | 382,000 | 599.76 |
| 1993-11-29 | 500 | 503 | 484 | 496 | 600,000 | 596.15 |
| 1993-11-26 | 540 | 541 | 492 | 495 | 509,000 | 594.95 |
| 1993-11-25 | 545 | 547 | 525 | 530 | 321,000 | 637.02 |
| 1993-11-24 | 536 | 550 | 533 | 535 | 282,000 | 643.03 |
| 1993-11-22 | 574 | 574 | 535 | 535 | 359,000 | 643.03 |
| 1993-11-19 | 576 | 589 | 565 | 565 | 297,000 | 679.09 |
| 1993-11-18 | 568 | 580 | 567 | 580 | 227,000 | 697.12 |
| 1993-11-17 | 578 | 581 | 561 | 563 | 246,000 | 676.68 |
| 1993-11-16 | 560 | 590 | 553 | 589 | 215,000 | 707.93 |
| 1993-11-15 | 577 | 577 | 556 | 556 | 383,000 | 668.27 |
| 1993-11-12 | 561 | 575 | 561 | 562 | 819,000 | 675.48 |
| 1993-11-11 | 581 | 586 | 561 | 561 | 462,000 | 674.28 |
| 1993-11-10 | 580 | 594 | 561 | 576 | 601,000 | 692.31 |
| 1993-11-09 | 603 | 609 | 572 | 573 | 395,000 | 688.70 |
| 1993-11-08 | 610 | 619 | 599 | 603 | 296,000 | 724.76 |
| 1993-11-05 | 618 | 618 | 604 | 605 | 551,000 | 727.16 |
| 1993-11-04 | 632 | 638 | 618 | 618 | 240,000 | 742.79 |
| 1993-11-02 | 641 | 641 | 630 | 632 | 241,000 | 759.62 |
| 1993-11-01 | 640 | 643 | 630 | 643 | 208,000 | 772.84 |
| 1993-10-29 | 640 | 649 | 637 | 640 | 287,000 | 769.23 |
| 1993-10-28 | 650 | 650 | 628 | 630 | 321,000 | 757.21 |
| 1993-10-27 | 651 | 652 | 645 | 646 | 205,000 | 776.44 |
| 1993-10-26 | 651 | 670 | 651 | 653 | 242,000 | 784.86 |
| 1993-10-25 | 673 | 673 | 661 | 661 | 155,000 | 794.47 |
| 1993-10-22 | 671 | 675 | 670 | 670 | 337,000 | 805.29 |
| 1993-10-21 | 675 | 675 | 665 | 667 | 170,000 | 801.68 |
| 1993-10-20 | 670 | 674 | 670 | 672 | 254,000 | 807.69 |
| 1993-10-19 | 675 | 675 | 669 | 671 | 133,000 | 806.49 |
| 1993-10-18 | 675 | 675 | 666 | 670 | 68,000 | 805.29 |
| 1993-10-15 | 674 | 680 | 671 | 673 | 262,000 | 808.89 |
| 1993-10-14 | 670 | 673 | 670 | 673 | 140,000 | 808.89 |
| 1993-10-13 | 661 | 673 | 661 | 670 | 140,000 | 805.29 |
| 1993-10-12 | 671 | 671 | 668 | 668 | 191,000 | 802.89 |
| 1993-10-08 | 660 | 676 | 660 | 676 | 427,000 | 812.50 |
| 1993-10-07 | 683 | 683 | 670 | 670 | 167,000 | 805.29 |
| 1993-10-06 | 677 | 690 | 674 | 680 | 210,000 | 817.31 |
| 1993-10-05 | 675 | 675 | 666 | 667 | 146,000 | 801.68 |
| 1993-10-04 | 669 | 669 | 661 | 665 | 108,000 | 799.28 |
| 1993-10-01 | 662 | 679 | 662 | 672 | 166,000 | 807.69 |
| 1993-09-30 | 666 | 666 | 660 | 662 | 133,000 | 795.67 |
| 1993-09-29 | 661 | 665 | 660 | 661 | 123,000 | 794.47 |
| 1993-09-28 | 680 | 680 | 666 | 666 | 216,000 | 800.48 |
| 1993-09-27 | 681 | 690 | 660 | 660 | 178,000 | 793.27 |
| 1993-09-24 | 686 | 691 | 680 | 689 | 147,000 | 828.13 |
| 1993-09-22 | 695 | 695 | 685 | 686 | 212,000 | 824.52 |
| 1993-09-21 | 695 | 704 | 685 | 695 | 262,000 | 835.34 |
| 1993-09-20 | 677 | 690 | 677 | 685 | 101,000 | 823.32 |
| 1993-09-17 | 691 | 691 | 680 | 680 | 213,000 | 817.31 |
| 1993-09-16 | 691 | 695 | 681 | 681 | 172,000 | 818.51 |
| 1993-09-14 | 705 | 709 | 692 | 692 | 192,000 | 831.73 |
| 1993-09-13 | 708 | 708 | 694 | 703 | 197,000 | 844.95 |
| 1993-09-10 | 690 | 700 | 686 | 698 | 1,084,001 | 838.94 |
| 1993-09-09 | 700 | 700 | 695 | 700 | 77,000 | 841.35 |
| 1993-09-08 | 695 | 704 | 685 | 702 | 94,000 | 843.75 |
| 1993-09-07 | 700 | 705 | 695 | 700 | 188,000 | 841.35 |
| 1993-09-06 | 696 | 700 | 695 | 695 | 127,000 | 835.34 |
| 1993-09-03 | 690 | 710 | 683 | 692 | 294,000 | 831.73 |
| 1993-09-02 | 697 | 703 | 692 | 697 | 264,000 | 837.74 |
| 1993-09-01 | 701 | 709 | 690 | 700 | 302,000 | 841.35 |
| 1993-08-31 | 703 | 710 | 701 | 707 | 257,000 | 849.76 |
| 1993-08-30 | 700 | 710 | 700 | 710 | 135,000 | 853.37 |
| 1993-08-27 | 698 | 710 | 695 | 695 | 235,000 | 835.34 |
| 1993-08-26 | 702 | 703 | 695 | 702 | 123,000 | 843.75 |
| 1993-08-25 | 702 | 705 | 697 | 702 | 218,000 | 843.75 |
| 1993-08-24 | 700 | 705 | 700 | 702 | 98,000 | 843.75 |
| 1993-08-23 | 700 | 710 | 695 | 710 | 205,000 | 853.37 |
| 1993-08-20 | 710 | 710 | 695 | 695 | 205,000 | 835.34 |
| 1993-08-19 | 710 | 711 | 701 | 705 | 194,000 | 847.36 |
| 1993-08-18 | 706 | 714 | 701 | 708 | 287,000 | 850.96 |
| 1993-08-17 | 704 | 711 | 697 | 706 | 339,000 | 848.56 |
| 1993-08-16 | 705 | 705 | 691 | 704 | 192,000 | 846.15 |
| 1993-08-13 | 688 | 702 | 688 | 702 | 522,000 | 843.75 |
| 1993-08-12 | 700 | 700 | 687 | 687 | 255,000 | 825.72 |
| 1993-08-11 | 695 | 697 | 675 | 695 | 390,000 | 835.34 |
| 1993-08-10 | 695 | 695 | 684 | 686 | 140,000 | 824.52 |
| 1993-08-09 | 690 | 690 | 675 | 684 | 74,000 | 822.12 |
| 1993-08-06 | 688 | 688 | 674 | 675 | 119,000 | 811.30 |
| 1993-08-05 | 689 | 689 | 674 | 688 | 116,000 | 826.92 |
| 1993-08-04 | 673 | 697 | 673 | 689 | 190,000 | 828.13 |
| 1993-08-03 | 695 | 697 | 683 | 683 | 235,000 | 820.91 |
| 1993-08-02 | 695 | 695 | 686 | 690 | 189,000 | 829.33 |
| 1993-07-30 | 683 | 690 | 675 | 686 | 264,000 | 824.52 |
| 1993-07-29 | 662 | 685 | 652 | 683 | 247,000 | 820.91 |
| 1993-07-28 | 655 | 669 | 651 | 652 | 108,000 | 783.65 |
| 1993-07-27 | 665 | 665 | 651 | 655 | 97,000 | 787.26 |
| 1993-07-26 | 672 | 672 | 651 | 655 | 113,000 | 787.26 |
| 1993-07-23 | 661 | 662 | 660 | 662 | 138,000 | 795.67 |
| 1993-07-22 | 675 | 681 | 675 | 681 | 109,000 | 818.51 |
| 1993-07-21 | 662 | 675 | 661 | 675 | 372,000 | 811.30 |
| 1993-07-20 | 670 | 670 | 660 | 660 | 116,000 | 793.27 |
| 1993-07-19 | 675 | 675 | 655 | 655 | 110,000 | 787.26 |
| 1993-07-16 | 652 | 674 | 652 | 667 | 184,000 | 801.68 |
| 1993-07-15 | 666 | 675 | 660 | 662 | 167,000 | 795.67 |
| 1993-07-14 | 660 | 671 | 650 | 656 | 232,000 | 788.46 |
| 1993-07-13 | 669 | 671 | 663 | 670 | 204,000 | 805.29 |
| 1993-07-12 | 669 | 669 | 655 | 659 | 100,000 | 792.07 |
| 1993-07-09 | 660 | 672 | 655 | 669 | 524,000 | 804.09 |
| 1993-07-08 | 670 | 670 | 655 | 660 | 90,000 | 793.27 |
| 1993-07-07 | 662 | 666 | 659 | 661 | 148,000 | 794.47 |
| 1993-07-06 | 640 | 661 | 635 | 661 | 119,000 | 794.47 |
| 1993-07-05 | 654 | 654 | 637 | 646 | 139,000 | 776.44 |
| 1993-07-02 | 651 | 660 | 642 | 645 | 177,000 | 775.24 |
| 1993-07-01 | 665 | 669 | 660 | 661 | 156,000 | 794.47 |
| 1993-06-30 | 661 | 664 | 645 | 650 | 229,000 | 781.25 |
| 1993-06-29 | 660 | 668 | 651 | 651 | 120,000 | 782.45 |
| 1993-06-28 | 667 | 668 | 650 | 665 | 125,000 | 799.28 |
| 1993-06-25 | 669 | 670 | 641 | 667 | 254,000 | 801.68 |
| 1993-06-24 | 671 | 671 | 656 | 659 | 180,000 | 792.07 |
| 1993-06-23 | 668 | 668 | 650 | 651 | 246,000 | 782.45 |
| 1993-06-22 | 640 | 668 | 640 | 668 | 549,000 | 802.89 |
| 1993-06-21 | 654 | 659 | 618 | 626 | 429,000 | 752.40 |
| 1993-06-18 | 666 | 672 | 662 | 670 | 366,000 | 805.29 |
| 1993-06-17 | 677 | 677 | 662 | 673 | 731,000 | 808.89 |
| 1993-06-16 | 680 | 689 | 673 | 677 | 510,000 | 813.70 |
| 1993-06-15 | 723 | 723 | 687 | 690 | 685,000 | 829.33 |
| 1993-06-14 | 725 | 729 | 715 | 715 | 608,000 | 859.38 |
| 1993-06-11 | 712 | 735 | 705 | 715 | 3,007,001 | 859.38 |
| 1993-06-10 | 704 | 704 | 693 | 702 | 466,000 | 843.75 |
| 1993-06-08 | 702 | 717 | 697 | 699 | 441,000 | 840.14 |
| 1993-06-07 | 720 | 725 | 711 | 711 | 283,000 | 854.57 |
| 1993-06-04 | 730 | 731 | 720 | 720 | 1,161,001 | 865.39 |
| 1993-06-03 | 715 | 725 | 710 | 725 | 1,448,001 | 871.39 |
| 1993-06-02 | 698 | 717 | 692 | 712 | 1,278,001 | 855.77 |
| 1993-06-01 | 682 | 695 | 682 | 690 | 381,000 | 829.33 |
| 1993-05-31 | 696 | 697 | 681 | 692 | 388,000 | 831.73 |
| 1993-05-28 | 689 | 698 | 687 | 695 | 492,000 | 835.34 |
| 1993-05-27 | 700 | 701 | 679 | 689 | 646,000 | 828.13 |
| 1993-05-26 | 680 | 701 | 676 | 701 | 487,000 | 842.55 |
| 1993-05-25 | 690 | 694 | 685 | 690 | 386,000 | 829.33 |
| 1993-05-24 | 689 | 689 | 685 | 687 | 268,000 | 825.72 |
| 1993-05-21 | 690 | 693 | 676 | 689 | 259,000 | 828.13 |
| 1993-05-20 | 697 | 697 | 669 | 680 | 349,000 | 817.31 |
| 1993-05-19 | 666 | 688 | 665 | 683 | 425,000 | 820.91 |
| 1993-05-18 | 690 | 690 | 666 | 666 | 399,000 | 800.48 |
| 1993-05-17 | 693 | 700 | 690 | 690 | 309,000 | 829.33 |
| 1993-05-14 | 705 | 708 | 691 | 694 | 813,000 | 834.14 |
| 1993-05-13 | 689 | 714 | 681 | 708 | 2,331,001 | 850.96 |
| 1993-05-12 | 683 | 699 | 681 | 691 | 1,203,001 | 830.53 |
| 1993-05-11 | 682 | 688 | 678 | 678 | 862,000 | 814.90 |
| 1993-05-10 | 671 | 682 | 665 | 677 | 309,000 | 813.70 |
| 1993-05-07 | 661 | 672 | 653 | 672 | 471,000 | 807.69 |
| 1993-05-06 | 678 | 684 | 671 | 671 | 482,000 | 806.49 |
| 1993-04-30 | 669 | 680 | 663 | 680 | 339,000 | 817.31 |
| 1993-04-28 | 670 | 680 | 658 | 659 | 549,000 | 792.07 |
| 1993-04-27 | 643 | 663 | 643 | 660 | 491,000 | 793.27 |
| 1993-04-26 | 650 | 662 | 642 | 643 | 309,000 | 772.84 |
| 1993-04-23 | 655 | 663 | 652 | 655 | 227,000 | 787.26 |
| 1993-04-22 | 659 | 671 | 650 | 663 | 410,000 | 796.88 |
| 1993-04-21 | 665 | 665 | 647 | 659 | 440,000 | 792.07 |
| 1993-04-20 | 655 | 673 | 651 | 651 | 864,000 | 782.45 |
| 1993-04-19 | 671 | 676 | 651 | 658 | 551,000 | 790.87 |
| 1993-04-16 | 690 | 694 | 670 | 681 | 918,000 | 818.51 |
| 1993-04-15 | 663 | 698 | 663 | 695 | 1,658,001 | 835.34 |
| 1993-04-14 | 670 | 679 | 661 | 662 | 1,098,001 | 795.67 |
| 1993-04-13 | 635 | 671 | 635 | 667 | 1,415,001 | 801.68 |
| 1993-04-12 | 640 | 645 | 626 | 639 | 206,000 | 768.03 |
| 1993-04-09 | 635 | 646 | 626 | 646 | 1,063,001 | 776.44 |
| 1993-04-08 | 632 | 639 | 620 | 635 | 421,000 | 763.22 |
| 1993-04-07 | 628 | 643 | 625 | 630 | 596,000 | 757.21 |
| 1993-04-06 | 640 | 640 | 611 | 617 | 475,000 | 741.59 |
| 1993-04-05 | 626 | 650 | 626 | 643 | 967,000 | 772.84 |
| 1993-04-02 | 639 | 646 | 625 | 628 | 1,049,001 | 754.81 |
| 1993-04-01 | 609 | 629 | 609 | 629 | 421,000 | 756.01 |
| 1993-03-31 | 613 | 628 | 609 | 619 | 348,000 | 743.99 |
| 1993-03-30 | 618 | 620 | 611 | 613 | 400,000 | 736.78 |
| 1993-03-29 | 604 | 615 | 604 | 608 | 358,000 | 730.77 |
| 1993-03-26 | 601 | 612 | 601 | 604 | 377,000 | 725.96 |
| 1993-03-25 | 600 | 629 | 600 | 627 | 414,000 | 753.61 |
| 1993-03-24 | 596 | 614 | 595 | 600 | 320,000 | 721.15 |
| 1993-03-23 | 602 | 610 | 595 | 595 | 252,000 | 715.14 |
| 1993-03-22 | 617 | 625 | 605 | 620 | 248,000 | 745.19 |
| 1993-03-19 | 619 | 625 | 602 | 617 | 292,000 | 741.59 |
| 1993-03-18 | 620 | 630 | 608 | 629 | 501,000 | 756.01 |
| 1993-03-17 | 612 | 619 | 608 | 613 | 234,000 | 736.78 |
| 1993-03-16 | 609 | 610 | 606 | 610 | 447,000 | 733.17 |
| 1993-03-15 | 609 | 613 | 606 | 609 | 274,000 | 731.97 |
| 1993-03-12 | 589 | 609 | 589 | 609 | 1,468,001 | 731.97 |
| 1993-03-11 | 596 | 608 | 586 | 589 | 362,000 | 707.93 |
| 1993-03-10 | 596 | 610 | 595 | 596 | 563,000 | 716.35 |
| 1993-03-09 | 615 | 618 | 595 | 595 | 804,000 | 715.14 |
| 1993-03-08 | 598 | 615 | 596 | 615 | 749,000 | 739.18 |
| 1993-03-05 | 581 | 597 | 581 | 597 | 238,000 | 717.55 |
| 1993-03-04 | 583 | 594 | 582 | 583 | 145,000 | 700.72 |
| 1993-03-03 | 595 | 597 | 588 | 590 | 105,000 | 709.14 |
| 1993-03-02 | 588 | 599 | 587 | 592 | 173,000 | 711.54 |
| 1993-03-01 | 592 | 592 | 585 | 589 | 106,000 | 707.93 |
| 1993-02-26 | 576 | 594 | 576 | 593 | 185,000 | 712.74 |
| 1993-02-25 | 587 | 587 | 576 | 576 | 212,000 | 692.31 |
| 1993-02-24 | 581 | 590 | 576 | 577 | 179,000 | 693.51 |
| 1993-02-23 | 595 | 595 | 574 | 583 | 454,000 | 700.72 |
| 1993-02-22 | 590 | 600 | 575 | 575 | 191,000 | 691.11 |
| 1993-02-19 | 599 | 599 | 572 | 590 | 140,000 | 709.14 |
| 1993-02-18 | 591 | 600 | 590 | 600 | 240,000 | 721.15 |
| 1993-02-17 | 583 | 593 | 565 | 593 | 410,000 | 712.74 |
| 1993-02-16 | 594 | 594 | 585 | 585 | 147,000 | 703.13 |
| 1993-02-15 | 586 | 593 | 580 | 593 | 102,000 | 712.74 |
| 1993-02-12 | 595 | 595 | 580 | 588 | 414,000 | 706.73 |
| 1993-02-10 | 579 | 595 | 579 | 595 | 156,000 | 715.14 |
| 1993-02-09 | 581 | 591 | 578 | 590 | 165,000 | 709.14 |
| 1993-02-08 | 590 | 590 | 580 | 584 | 146,000 | 701.92 |
| 1993-02-05 | 581 | 600 | 581 | 592 | 354,000 | 711.54 |
| 1993-02-04 | 582 | 584 | 572 | 580 | 254,000 | 697.12 |
| 1993-02-03 | 584 | 584 | 575 | 580 | 182,000 | 697.12 |
| 1993-02-02 | 574 | 575 | 571 | 574 | 178,000 | 689.90 |
| 1993-02-01 | 566 | 570 | 565 | 568 | 113,000 | 682.69 |
| 1993-01-29 | 575 | 575 | 563 | 563 | 243,000 | 676.68 |
| 1993-01-28 | 545 | 580 | 541 | 576 | 194,000 | 692.31 |
| 1993-01-27 | 564 | 564 | 554 | 554 | 121,000 | 665.87 |
| 1993-01-26 | 540 | 565 | 538 | 565 | 159,000 | 679.09 |
| 1993-01-25 | 544 | 544 | 538 | 539 | 186,000 | 647.84 |
| 1993-01-22 | 546 | 554 | 545 | 545 | 93,000 | 655.05 |
| 1993-01-21 | 568 | 568 | 546 | 564 | 212,000 | 677.89 |
| 1993-01-20 | 570 | 572 | 568 | 568 | 283,000 | 682.69 |
| 1993-01-19 | 566 | 569 | 565 | 569 | 279,000 | 683.89 |
| 1993-01-18 | 560 | 570 | 560 | 565 | 114,000 | 679.09 |
| 1993-01-14 | 550 | 560 | 547 | 560 | 102,000 | 673.08 |
| 1993-01-13 | 559 | 570 | 555 | 560 | 333,000 | 673.08 |
| 1993-01-12 | 557 | 559 | 557 | 559 | 152,000 | 671.88 |
| 1993-01-11 | 560 | 562 | 556 | 557 | 282,000 | 669.47 |
| 1993-01-08 | 559 | 580 | 556 | 556 | 502,000 | 668.27 |
| 1993-01-07 | 568 | 575 | 566 | 568 | 233,000 | 682.69 |
| 1993-01-06 | 573 | 576 | 561 | 568 | 169,000 | 682.69 |
| 1993-01-05 | 585 | 585 | 573 | 583 | 224,000 | 700.72 |
| 1993-01-04 | 585 | 585 | 573 | 575 | 86,000 | 691.11 |
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
