8088 岩谷産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	589	595	583	585	69,000	2,812.50
1994-12-29	580	596	580	590	145,000	2,836.54
1994-12-28	589	590	582	590	60,000	2,836.54
1994-12-27	590	595	588	591	172,000	2,841.35
1994-12-26	585	594	585	594	113,000	2,855.77
1994-12-22	570	585	562	585	241,000	2,812.50
1994-12-21	553	564	550	560	158,000	2,692.31
1994-12-20	544	555	538	555	218,000	2,668.27
1994-12-19	545	550	541	544	180,000	2,615.38
1994-12-16	538	538	530	536	154,000	2,576.92
1994-12-15	534	539	533	539	157,000	2,591.35
1994-12-14	533	538	532	533	198,000	2,562.50
1994-12-13	541	541	530	532	107,000	2,557.69
1994-12-12	545	545	540	540	28,000	2,596.15
1994-12-09	561	561	535	536	1,027,000	2,576.92
1994-12-08	553	560	553	556	141,000	2,673.08
1994-12-07	550	555	550	552	129,000	2,653.85
1994-12-06	560	561	549	560	227,000	2,692.31
1994-12-05	562	562	543	560	270,000	2,692.31
1994-12-02	552	563	552	556	63,000	2,673.08
1994-12-01	558	560	552	552	110,000	2,653.85
1994-11-30	554	562	554	559	216,000	2,687.50
1994-11-29	554	554	552	553	44,000	2,658.65
1994-11-28	556	563	554	554	61,000	2,663.46
1994-11-25	565	566	551	551	167,000	2,649.04
1994-11-24	563	567	560	560	369,000	2,692.31
1994-11-22	585	587	583	583	190,000	2,802.88
1994-11-21	596	596	590	590	87,000	2,836.54
1994-11-18	601	601	586	596	84,000	2,865.38
1994-11-17	596	603	596	596	72,000	2,865.38
1994-11-16	601	601	598	598	60,000	2,875
1994-11-15	608	608	601	601	130,000	2,889.42
1994-11-14	598	606	598	598	147,000	2,875
1994-11-11	598	608	588	608	328,000	2,923.08
1994-11-10	585	590	581	588	227,000	2,826.92
1994-11-09	597	609	585	585	163,000	2,812.50
1994-11-08	602	602	593	599	34,000	2,879.81
1994-11-07	600	600	590	592	19,000	2,846.15
1994-11-04	606	607	592	602	75,000	2,894.23
1994-11-02	585	594	585	586	85,000	2,817.31
1994-11-01	601	601	595	595	33,000	2,860.58
1994-10-31	607	608	598	608	60,000	2,923.08
1994-10-28	603	603	595	598	77,000	2,875
1994-10-27	593	599	593	597	45,000	2,870.19
1994-10-26	600	602	593	597	90,000	2,870.19
1994-10-25	602	602	593	593	55,000	2,850.96
1994-10-24	602	605	600	602	76,000	2,894.23
1994-10-21	603	604	600	600	96,000	2,884.62
1994-10-20	603	605	601	605	73,000	2,908.65
1994-10-19	606	606	603	603	37,000	2,899.04
1994-10-18	609	609	605	609	66,000	2,927.88
1994-10-17	608	615	605	609	28,000	2,927.88
1994-10-14	608	610	607	607	388,000	2,918.27
1994-10-13	612	618	601	610	135,000	2,932.69
1994-10-12	612	614	608	612	82,000	2,942.31
1994-10-11	603	603	597	601	214,000	2,889.42
1994-10-07	600	605	593	593	36,000	2,850.96
1994-10-06	600	603	599	599	133,000	2,879.81
1994-10-05	590	610	586	610	58,000	2,932.69
1994-10-04	592	592	586	590	73,000	2,836.54
1994-10-03	590	593	590	591	67,000	2,841.35
1994-09-30	590	597	590	592	130,000	2,846.15
1994-09-29	600	600	590	590	114,000	2,836.54
1994-09-28	598	599	590	590	225,000	2,836.54
1994-09-27	604	604	598	598	223,000	2,875
1994-09-26	610	615	604	604	186,000	2,903.85
1994-09-22	625	625	609	610	302,000	2,932.69
1994-09-21	611	618	605	616	216,000	2,961.54
1994-09-20	614	615	606	611	241,000	2,937.50
1994-09-19	617	617	604	604	272,000	2,903.85
1994-09-16	614	619	614	614	208,000	2,951.92
1994-09-14	610	620	607	614	165,000	2,951.92
1994-09-13	607	620	607	610	208,000	2,932.69
1994-09-12	600	607	600	606	99,000	2,913.46
1994-09-09	604	619	598	598	1,056,001	2,875
1994-09-08	607	610	598	598	150,000	2,875
1994-09-07	610	615	605	605	139,000	2,908.65
1994-09-06	623	623	610	612	142,000	2,942.31
1994-09-05	625	625	614	615	210,000	2,956.73
1994-09-02	617	617	613	615	35,000	2,956.73
1994-09-01	629	629	617	620	114,000	2,980.77
1994-08-31	625	625	619	620	45,000	2,980.77
1994-08-30	627	627	617	618	33,000	2,971.15
1994-08-29	610	635	610	633	142,000	3,043.27
1994-08-26	615	620	615	620	59,000	2,980.77
1994-08-25	624	625	620	620	55,000	2,980.77
1994-08-24	611	638	611	634	183,000	3,048.08
1994-08-23	622	633	614	618	194,000	2,971.15
1994-08-22	622	622	612	612	110,000	2,942.31
1994-08-19	623	623	615	615	116,000	2,956.73
1994-08-18	624	632	622	622	43,000	2,990.38
1994-08-17	638	638	624	624	57,000	3,000
1994-08-16	636	645	634	634	69,000	3,048.08
1994-08-15	635	643	626	626	52,000	3,009.62
1994-08-12	645	645	635	635	261,000	3,052.88
1994-08-11	639	643	636	640	162,000	3,076.92
1994-08-10	636	640	633	638	129,000	3,067.31
1994-08-09	638	638	627	633	103,000	3,043.27
1994-08-08	626	630	621	630	127,000	3,028.85
1994-08-05	633	637	626	626	40,000	3,009.62
1994-08-04	627	637	627	637	55,000	3,062.50
1994-08-03	638	638	635	637	108,000	3,062.50
1994-08-02	636	638	626	638	90,000	3,067.31
1994-08-01	634	634	626	626	52,000	3,009.62
1994-07-29	637	637	630	634	96,000	3,048.08
1994-07-28	632	632	620	629	115,000	3,024.04
1994-07-27	632	632	621	622	179,000	2,990.38
1994-07-26	619	630	619	630	88,000	3,028.85
1994-07-25	626	630	621	629	154,000	3,024.04
1994-07-22	625	629	620	626	153,000	3,009.62
1994-07-21	625	626	616	620	98,000	2,980.77
1994-07-20	628	628	615	615	140,000	2,956.73
1994-07-19	628	630	622	628	63,000	3,019.23
1994-07-18	622	629	620	628	61,000	3,019.23
1994-07-15	628	628	618	622	92,000	2,990.38
1994-07-14	618	618	612	618	53,000	2,971.15
1994-07-13	606	616	605	616	55,000	2,961.54
1994-07-12	605	607	601	605	185,000	2,908.65
1994-07-11	609	610	605	606	218,000	2,913.46
1994-07-08	614	624	608	611	357,000	2,937.50
1994-07-07	617	627	616	616	66,000	2,961.54
1994-07-06	632	638	621	621	209,000	2,985.58
1994-07-05	639	639	631	639	89,000	3,072.12
1994-07-04	640	640	630	631	125,000	3,033.65
1994-07-01	630	637	620	637	262,000	3,062.50
1994-06-30	605	640	605	640	285,000	3,076.92
1994-06-29	625	626	610	610	177,000	2,932.69
1994-06-28	617	624	612	616	174,000	2,961.54
1994-06-27	611	613	602	606	440,000	2,913.46
1994-06-24	630	632	621	621	312,000	2,985.58
1994-06-23	640	640	630	639	593,000	3,072.12
1994-06-22	615	629	615	620	319,000	2,980.77
1994-06-21	640	643	630	632	416,000	3,038.46
1994-06-20	657	661	637	639	226,000	3,072.12
1994-06-17	663	669	663	667	394,000	3,206.73
1994-06-16	650	665	647	663	571,000	3,187.50
1994-06-15	640	644	621	630	186,000	3,028.85
1994-06-14	626	645	626	644	241,000	3,096.15
1994-06-13	630	645	628	645	160,000	3,100.96
1994-06-10	653	653	630	640	1,076,001	3,076.92
1994-06-09	628	639	628	639	241,000	3,072.12
1994-06-08	637	642	620	640	356,000	3,076.92
1994-06-07	615	630	615	630	121,000	3,028.85
1994-06-06	621	621	607	607	83,000	2,918.27
1994-06-03	611	621	611	621	134,000	2,985.58
1994-06-02	624	626	615	621	262,000	2,985.58
1994-06-01	629	629	612	617	182,000	2,966.35
1994-05-31	610	624	610	624	106,000	3,000
1994-05-30	630	630	610	610	107,000	2,932.69
1994-05-27	628	630	618	624	183,000	3,000
1994-05-26	619	626	618	618	96,000	2,971.15
1994-05-25	619	631	619	620	197,000	2,980.77
1994-05-24	615	637	615	625	367,000	3,004.81
1994-05-23	628	630	618	630	220,000	3,028.85
1994-05-20	622	625	618	618	429,000	2,971.15
1994-05-19	613	620	603	618	318,000	2,971.15
1994-05-18	610	612	600	612	189,000	2,942.31
1994-05-17	594	595	590	590	87,000	2,836.54
1994-05-16	615	619	605	605	139,000	2,908.65
1994-05-13	611	615	600	615	260,000	2,956.73
1994-05-12	605	611	602	605	137,000	2,908.65
1994-05-11	603	609	590	590	123,000	2,836.54
1994-05-10	585	596	585	594	103,000	2,855.77
1994-05-09	585	595	584	588	92,000	2,826.92
1994-05-06	577	587	577	584	75,000	2,807.69
1994-05-02	581	581	575	576	149,000	2,769.23
1994-04-28	594	594	581	581	192,000	2,793.27
1994-04-27	595	595	581	586	121,000	2,817.31
1994-04-26	601	601	581	581	218,000	2,793.27
1994-04-25	604	604	585	591	234,000	2,841.35
1994-04-22	600	612	596	604	122,000	2,903.85
1994-04-21	604	604	593	593	161,000	2,850.96
1994-04-20	615	615	596	596	268,000	2,865.38
1994-04-19	601	604	595	595	157,000	2,860.58
1994-04-18	616	619	605	605	239,000	2,908.65
1994-04-15	612	615	604	606	134,000	2,913.46
1994-04-14	606	613	603	603	207,000	2,899.04
1994-04-13	596	616	591	616	245,000	2,961.54
1994-04-12	600	600	589	589	239,000	2,831.73
1994-04-11	589	600	589	590	66,000	2,836.54
1994-04-08	606	614	586	609	481,000	2,927.88
1994-04-07	595	611	585	607	160,000	2,918.27
1994-04-06	604	611	595	595	158,000	2,860.58
1994-04-05	579	594	570	594	161,000	2,855.77
1994-04-04	576	576	561	570	202,000	2,740.38
1994-04-01	575	590	570	574	145,000	2,759.62
1994-03-31	588	595	575	575	260,000	2,764.42
1994-03-30	580	588	580	588	278,000	2,826.92
1994-03-29	611	611	586	588	180,000	2,826.92
1994-03-28	601	610	592	609	151,000	2,927.88
1994-03-25	616	616	606	607	247,000	2,918.27
1994-03-24	617	625	616	617	151,000	2,966.35
1994-03-23	630	630	616	616	183,000	2,961.54
1994-03-22	626	630	616	630	140,000	3,028.85
1994-03-18	630	632	616	626	236,000	3,009.62
1994-03-17	622	632	610	632	1,045,001	3,038.46
1994-03-16	623	640	623	632	465,000	3,038.46
1994-03-15	642	644	621	624	231,000	3,000
1994-03-14	625	646	625	644	402,000	3,096.15
1994-03-11	640	640	615	626	1,214,001	3,009.62
1994-03-10	623	625	610	625	264,000	3,004.81
1994-03-09	615	615	600	605	116,000	2,908.65
1994-03-08	600	618	600	606	235,000	2,913.46
1994-03-07	605	622	595	595	251,000	2,860.58
1994-03-04	605	620	590	614	214,000	2,951.92
1994-03-03	595	595	586	595	142,000	2,860.58
1994-03-02	595	605	585	585	214,000	2,812.50
1994-03-01	594	608	594	605	179,000	2,908.65
1994-02-28	596	609	585	594	199,000	2,855.77
1994-02-25	585	600	585	595	192,000	2,860.58
1994-02-24	595	604	590	603	204,000	2,899.04
1994-02-23	596	600	590	595	145,000	2,860.58
1994-02-22	600	605	590	590	218,000	2,836.54
1994-02-21	564	590	563	590	169,000	2,836.54
1994-02-18	567	580	562	563	160,000	2,706.73
1994-02-17	561	565	556	561	216,000	2,697.12
1994-02-16	585	585	568	568	255,000	2,730.77
1994-02-15	560	570	556	565	280,000	2,716.35
1994-02-14	593	593	571	580	264,000	2,788.46
1994-02-10	610	625	605	615	293,000	2,956.73
1994-02-09	626	626	605	605	273,000	2,908.65
1994-02-08	625	640	611	622	351,000	2,990.38
1994-02-07	628	628	605	620	211,000	2,980.77
1994-02-04	613	628	610	628	302,000	3,019.23
1994-02-03	628	628	602	619	218,000	2,975.96
1994-02-02	607	626	595	614	408,000	2,951.92
1994-02-01	615	628	609	627	578,000	3,014.42
1994-01-31	595	610	595	609	367,000	2,927.88
1994-01-28	565	565	550	555	69,000	2,668.27
1994-01-27	585	591	555	555	196,000	2,668.27
1994-01-26	561	586	561	585	170,000	2,812.50
1994-01-25	542	560	542	559	177,000	2,687.50
1994-01-24	552	565	542	542	408,000	2,605.77
1994-01-21	579	583	576	581	196,000	2,793.27
1994-01-20	577	589	570	574	341,000	2,759.62
1994-01-19	555	585	555	577	281,000	2,774.04
1994-01-18	568	570	558	560	121,000	2,692.31
1994-01-17	571	571	550	558	154,000	2,682.69
1994-01-14	564	578	550	571	443,000	2,745.19
1994-01-13	578	578	553	554	169,000	2,663.46
1994-01-12	550	571	550	571	304,000	2,745.19
1994-01-11	565	565	548	553	276,000	2,658.65
1994-01-10	546	548	540	545	449,000	2,620.19
1994-01-07	515	541	515	540	392,000	2,596.15
1994-01-06	518	524	511	524	210,000	2,519.23
1994-01-05	501	520	501	518	168,000	2,490.38
1994-01-04	514	515	501	501	82,000	2,408.65

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

2024年05月
日	月	火	水	木	金	土
« 04月30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