8088 岩谷産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 509 | 509 | 481 | 493 | 132,000 | 2,465 |
| 1996-12-27 | 510 | 510 | 481 | 505 | 281,000 | 2,525 |
| 1996-12-26 | 533 | 533 | 480 | 507 | 376,000 | 2,535 |
| 1996-12-25 | 521 | 535 | 517 | 528 | 194,000 | 2,640 |
| 1996-12-24 | 531 | 546 | 528 | 528 | 317,000 | 2,640 |
| 1996-12-20 | 550 | 550 | 528 | 528 | 197,000 | 2,640 |
| 1996-12-19 | 575 | 578 | 540 | 540 | 207,000 | 2,700 |
| 1996-12-18 | 579 | 587 | 575 | 575 | 99,000 | 2,875 |
| 1996-12-17 | 580 | 590 | 576 | 589 | 70,000 | 2,945 |
| 1996-12-16 | 595 | 595 | 577 | 590 | 67,000 | 2,950 |
| 1996-12-13 | 597 | 597 | 560 | 585 | 1,641,000 | 2,925 |
| 1996-12-12 | 580 | 597 | 580 | 597 | 74,000 | 2,985 |
| 1996-12-11 | 596 | 600 | 592 | 599 | 145,000 | 2,995 |
| 1996-12-10 | 595 | 598 | 590 | 598 | 131,000 | 2,990 |
| 1996-12-09 | 577 | 587 | 570 | 581 | 155,000 | 2,905 |
| 1996-12-06 | 598 | 598 | 558 | 558 | 217,000 | 2,790 |
| 1996-12-05 | 581 | 597 | 581 | 591 | 119,000 | 2,955 |
| 1996-12-04 | 574 | 589 | 574 | 581 | 220,000 | 2,905 |
| 1996-12-03 | 583 | 583 | 572 | 580 | 97,000 | 2,900 |
| 1996-12-02 | 599 | 599 | 580 | 585 | 128,000 | 2,925 |
| 1996-11-29 | 582 | 600 | 582 | 592 | 81,000 | 2,960 |
| 1996-11-28 | 595 | 595 | 580 | 588 | 111,000 | 2,940 |
| 1996-11-27 | 605 | 612 | 590 | 603 | 153,000 | 3,015 |
| 1996-11-26 | 615 | 615 | 600 | 605 | 122,000 | 3,025 |
| 1996-11-25 | 617 | 620 | 605 | 605 | 139,000 | 3,025 |
| 1996-11-22 | 602 | 617 | 602 | 617 | 112,000 | 3,085 |
| 1996-11-21 | 620 | 623 | 602 | 612 | 406,000 | 3,060 |
| 1996-11-20 | 613 | 620 | 608 | 620 | 219,000 | 3,100 |
| 1996-11-19 | 604 | 617 | 599 | 617 | 126,000 | 3,085 |
| 1996-11-18 | 610 | 610 | 592 | 598 | 65,000 | 2,990 |
| 1996-11-15 | 619 | 619 | 607 | 615 | 181,000 | 3,075 |
| 1996-11-14 | 610 | 612 | 598 | 611 | 77,000 | 3,055 |
| 1996-11-13 | 609 | 615 | 589 | 615 | 131,000 | 3,075 |
| 1996-11-12 | 608 | 620 | 603 | 619 | 319,000 | 3,095 |
| 1996-11-11 | 605 | 615 | 604 | 609 | 96,000 | 3,045 |
| 1996-11-08 | 588 | 619 | 579 | 615 | 488,000 | 3,075 |
| 1996-11-07 | 600 | 600 | 578 | 578 | 157,000 | 2,890 |
| 1996-11-06 | 585 | 599 | 585 | 599 | 231,000 | 2,995 |
| 1996-11-05 | 596 | 596 | 571 | 576 | 406,000 | 2,880 |
| 1996-11-01 | 580 | 590 | 573 | 587 | 152,000 | 2,935 |
| 1996-10-31 | 589 | 589 | 570 | 570 | 153,000 | 2,850 |
| 1996-10-30 | 600 | 600 | 570 | 580 | 137,000 | 2,900 |
| 1996-10-29 | 602 | 613 | 599 | 600 | 138,000 | 3,000 |
| 1996-10-28 | 592 | 598 | 592 | 592 | 97,000 | 2,960 |
| 1996-10-25 | 604 | 604 | 591 | 592 | 251,000 | 2,960 |
| 1996-10-24 | 591 | 608 | 587 | 606 | 166,000 | 3,030 |
| 1996-10-23 | 596 | 615 | 586 | 610 | 223,000 | 3,050 |
| 1996-10-22 | 593 | 594 | 586 | 593 | 97,000 | 2,965 |
| 1996-10-21 | 616 | 616 | 603 | 603 | 89,000 | 3,015 |
| 1996-10-18 | 611 | 619 | 608 | 610 | 594,000 | 3,050 |
| 1996-10-17 | 601 | 611 | 601 | 611 | 114,000 | 3,055 |
| 1996-10-16 | 611 | 611 | 599 | 600 | 202,000 | 3,000 |
| 1996-10-15 | 603 | 611 | 602 | 611 | 223,000 | 3,055 |
| 1996-10-14 | 593 | 605 | 590 | 601 | 102,000 | 3,005 |
| 1996-10-11 | 591 | 593 | 582 | 587 | 262,000 | 2,935 |
| 1996-10-09 | 585 | 590 | 580 | 581 | 71,000 | 2,905 |
| 1996-10-08 | 600 | 603 | 593 | 593 | 181,000 | 2,965 |
| 1996-10-07 | 602 | 602 | 595 | 601 | 123,000 | 3,005 |
| 1996-10-04 | 604 | 604 | 597 | 597 | 111,000 | 2,985 |
| 1996-10-03 | 620 | 620 | 604 | 611 | 173,000 | 3,055 |
| 1996-10-02 | 618 | 623 | 611 | 620 | 142,000 | 3,100 |
| 1996-10-01 | 625 | 625 | 618 | 618 | 131,000 | 3,090 |
| 1996-09-30 | 619 | 628 | 618 | 628 | 83,000 | 3,140 |
| 1996-09-27 | 624 | 629 | 624 | 629 | 336,000 | 3,145 |
| 1996-09-26 | 628 | 629 | 622 | 624 | 223,000 | 3,120 |
| 1996-09-25 | 627 | 628 | 621 | 628 | 101,000 | 3,140 |
| 1996-09-24 | 625 | 630 | 620 | 629 | 159,000 | 3,145 |
| 1996-09-20 | 625 | 625 | 613 | 625 | 186,000 | 3,125 |
| 1996-09-19 | 621 | 628 | 618 | 623 | 238,000 | 3,115 |
| 1996-09-18 | 624 | 629 | 615 | 622 | 485,000 | 3,110 |
| 1996-09-17 | 622 | 629 | 622 | 629 | 374,000 | 3,145 |
| 1996-09-13 | 590 | 608 | 590 | 608 | 1,518,000 | 3,040 |
| 1996-09-12 | 589 | 596 | 589 | 589 | 94,000 | 2,945 |
| 1996-09-11 | 596 | 599 | 589 | 599 | 320,000 | 2,995 |
| 1996-09-10 | 585 | 596 | 579 | 596 | 236,000 | 2,980 |
| 1996-09-09 | 582 | 582 | 575 | 579 | 157,000 | 2,895 |
| 1996-09-06 | 580 | 580 | 562 | 562 | 114,000 | 2,810 |
| 1996-09-05 | 576 | 587 | 576 | 580 | 320,000 | 2,900 |
| 1996-09-04 | 578 | 582 | 562 | 567 | 235,000 | 2,835 |
| 1996-09-03 | 562 | 567 | 556 | 561 | 188,000 | 2,805 |
| 1996-09-02 | 573 | 573 | 552 | 556 | 348,000 | 2,780 |
| 1996-08-30 | 592 | 594 | 570 | 583 | 603,000 | 2,915 |
| 1996-08-29 | 600 | 600 | 592 | 594 | 321,000 | 2,970 |
| 1996-08-28 | 610 | 628 | 603 | 603 | 292,000 | 3,015 |
| 1996-08-27 | 610 | 617 | 604 | 617 | 193,000 | 3,085 |
| 1996-08-26 | 620 | 620 | 610 | 611 | 136,000 | 3,055 |
| 1996-08-23 | 629 | 629 | 616 | 620 | 196,000 | 3,100 |
| 1996-08-22 | 618 | 625 | 616 | 625 | 186,000 | 3,125 |
| 1996-08-21 | 631 | 635 | 613 | 618 | 383,000 | 3,090 |
| 1996-08-20 | 635 | 635 | 615 | 631 | 356,000 | 3,155 |
| 1996-08-19 | 612 | 625 | 610 | 625 | 206,000 | 3,125 |
| 1996-08-16 | 617 | 617 | 610 | 613 | 99,000 | 3,065 |
| 1996-08-15 | 618 | 619 | 614 | 617 | 76,000 | 3,085 |
| 1996-08-14 | 606 | 620 | 606 | 619 | 105,000 | 3,095 |
| 1996-08-13 | 608 | 616 | 606 | 616 | 176,000 | 3,080 |
| 1996-08-12 | 606 | 614 | 604 | 610 | 76,000 | 3,050 |
| 1996-08-09 | 623 | 623 | 602 | 603 | 479,000 | 3,015 |
| 1996-08-08 | 604 | 627 | 602 | 627 | 204,000 | 3,135 |
| 1996-08-07 | 605 | 618 | 600 | 601 | 147,000 | 3,005 |
| 1996-08-06 | 604 | 610 | 603 | 605 | 262,000 | 3,025 |
| 1996-08-05 | 619 | 620 | 611 | 620 | 65,000 | 3,100 |
| 1996-08-02 | 619 | 620 | 602 | 602 | 98,000 | 3,010 |
| 1996-08-01 | 599 | 617 | 598 | 617 | 172,000 | 3,085 |
| 1996-07-31 | 609 | 611 | 600 | 602 | 176,000 | 3,010 |
| 1996-07-30 | 614 | 614 | 608 | 609 | 308,000 | 3,045 |
| 1996-07-29 | 619 | 623 | 615 | 615 | 222,000 | 3,075 |
| 1996-07-26 | 619 | 620 | 613 | 619 | 917,000 | 3,095 |
| 1996-07-25 | 590 | 614 | 578 | 608 | 246,000 | 3,040 |
| 1996-07-24 | 610 | 610 | 580 | 580 | 259,000 | 2,900 |
| 1996-07-23 | 600 | 620 | 599 | 620 | 456,000 | 3,100 |
| 1996-07-22 | 615 | 615 | 600 | 600 | 164,000 | 3,000 |
| 1996-07-19 | 623 | 625 | 616 | 616 | 159,000 | 3,080 |
| 1996-07-18 | 613 | 623 | 613 | 622 | 90,000 | 3,110 |
| 1996-07-17 | 615 | 619 | 605 | 619 | 187,000 | 3,095 |
| 1996-07-16 | 598 | 606 | 596 | 606 | 114,000 | 3,030 |
| 1996-07-15 | 599 | 609 | 598 | 608 | 338,000 | 3,040 |
| 1996-07-12 | 605 | 613 | 603 | 603 | 303,000 | 3,015 |
| 1996-07-11 | 610 | 619 | 609 | 616 | 386,000 | 3,080 |
| 1996-07-10 | 616 | 617 | 609 | 611 | 173,000 | 3,055 |
| 1996-07-09 | 618 | 627 | 602 | 606 | 105,000 | 3,030 |
| 1996-07-08 | 621 | 621 | 597 | 598 | 142,000 | 2,990 |
| 1996-07-05 | 631 | 633 | 625 | 626 | 190,000 | 3,130 |
| 1996-07-04 | 626 | 631 | 626 | 631 | 95,000 | 3,155 |
| 1996-07-03 | 637 | 637 | 628 | 632 | 165,000 | 3,160 |
| 1996-07-02 | 636 | 636 | 627 | 635 | 109,000 | 3,175 |
| 1996-07-01 | 640 | 640 | 627 | 634 | 109,000 | 3,170 |
| 1996-06-28 | 633 | 635 | 625 | 635 | 140,000 | 3,175 |
| 1996-06-27 | 635 | 637 | 623 | 623 | 150,000 | 3,115 |
| 1996-06-26 | 626 | 635 | 626 | 635 | 104,000 | 3,175 |
| 1996-06-25 | 633 | 635 | 624 | 633 | 165,000 | 3,165 |
| 1996-06-24 | 635 | 640 | 630 | 631 | 148,000 | 3,155 |
| 1996-06-21 | 638 | 638 | 626 | 635 | 191,000 | 3,175 |
| 1996-06-20 | 633 | 633 | 621 | 630 | 403,000 | 3,150 |
| 1996-06-19 | 622 | 638 | 621 | 633 | 623,000 | 3,165 |
| 1996-06-18 | 627 | 628 | 619 | 619 | 176,000 | 3,095 |
| 1996-06-17 | 626 | 629 | 625 | 626 | 449,000 | 3,130 |
| 1996-06-14 | 624 | 629 | 616 | 623 | 2,068,000 | 3,115 |
| 1996-06-13 | 608 | 613 | 605 | 610 | 135,000 | 3,050 |
| 1996-06-12 | 610 | 617 | 604 | 611 | 197,000 | 3,055 |
| 1996-06-11 | 601 | 609 | 600 | 609 | 112,000 | 3,045 |
| 1996-06-10 | 606 | 609 | 601 | 608 | 157,000 | 3,040 |
| 1996-06-07 | 606 | 609 | 606 | 609 | 217,000 | 3,045 |
| 1996-06-06 | 605 | 615 | 605 | 606 | 146,000 | 3,030 |
| 1996-06-05 | 610 | 615 | 605 | 610 | 209,000 | 3,050 |
| 1996-06-04 | 605 | 610 | 600 | 610 | 349,000 | 3,050 |
| 1996-06-03 | 613 | 614 | 597 | 601 | 258,000 | 3,005 |
| 1996-05-31 | 614 | 620 | 613 | 617 | 118,000 | 3,085 |
| 1996-05-30 | 615 | 620 | 613 | 613 | 561,000 | 3,065 |
| 1996-05-29 | 606 | 633 | 606 | 620 | 789,000 | 3,100 |
| 1996-05-28 | 605 | 606 | 602 | 606 | 190,000 | 3,030 |
| 1996-05-27 | 604 | 604 | 597 | 602 | 105,000 | 3,010 |
| 1996-05-24 | 591 | 603 | 591 | 603 | 141,000 | 3,015 |
| 1996-05-23 | 597 | 604 | 590 | 595 | 122,000 | 2,975 |
| 1996-05-22 | 601 | 608 | 595 | 595 | 303,000 | 2,975 |
| 1996-05-21 | 602 | 610 | 599 | 601 | 278,000 | 3,005 |
| 1996-05-20 | 600 | 607 | 600 | 600 | 364,000 | 3,000 |
| 1996-05-17 | 591 | 602 | 591 | 597 | 252,000 | 2,985 |
| 1996-05-16 | 598 | 605 | 597 | 601 | 375,000 | 3,005 |
| 1996-05-15 | 579 | 600 | 575 | 597 | 365,000 | 2,985 |
| 1996-05-14 | 580 | 580 | 570 | 570 | 100,000 | 2,850 |
| 1996-05-13 | 584 | 584 | 570 | 570 | 115,000 | 2,850 |
| 1996-05-10 | 568 | 580 | 566 | 580 | 342,000 | 2,900 |
| 1996-05-09 | 586 | 586 | 564 | 565 | 306,000 | 2,825 |
| 1996-05-08 | 585 | 587 | 582 | 586 | 99,000 | 2,930 |
| 1996-05-07 | 574 | 592 | 566 | 586 | 573,000 | 2,930 |
| 1996-05-02 | 583 | 583 | 564 | 574 | 224,000 | 2,870 |
| 1996-05-01 | 584 | 587 | 572 | 573 | 223,000 | 2,865 |
| 1996-04-30 | 586 | 591 | 575 | 581 | 206,000 | 2,905 |
| 1996-04-26 | 590 | 599 | 588 | 592 | 319,000 | 2,960 |
| 1996-04-25 | 597 | 600 | 589 | 590 | 534,000 | 2,950 |
| 1996-04-24 | 601 | 603 | 597 | 601 | 308,000 | 3,005 |
| 1996-04-23 | 608 | 610 | 601 | 601 | 287,000 | 3,005 |
| 1996-04-22 | 602 | 603 | 597 | 600 | 256,000 | 3,000 |
| 1996-04-19 | 598 | 603 | 595 | 603 | 345,000 | 3,015 |
| 1996-04-18 | 595 | 598 | 592 | 598 | 245,000 | 2,990 |
| 1996-04-17 | 592 | 597 | 592 | 592 | 224,000 | 2,960 |
| 1996-04-16 | 603 | 603 | 593 | 596 | 257,000 | 2,980 |
| 1996-04-15 | 598 | 605 | 596 | 604 | 576,000 | 3,020 |
| 1996-04-12 | 581 | 594 | 581 | 593 | 473,000 | 2,965 |
| 1996-04-11 | 584 | 590 | 581 | 587 | 225,000 | 2,935 |
| 1996-04-10 | 597 | 597 | 586 | 594 | 256,000 | 2,970 |
| 1996-04-09 | 600 | 600 | 592 | 595 | 248,000 | 2,975 |
| 1996-04-08 | 595 | 595 | 591 | 595 | 121,000 | 2,975 |
| 1996-04-05 | 589 | 600 | 585 | 600 | 338,000 | 3,000 |
| 1996-04-04 | 584 | 589 | 582 | 589 | 178,000 | 2,945 |
| 1996-04-03 | 610 | 612 | 578 | 580 | 835,000 | 2,900 |
| 1996-04-02 | 573 | 590 | 573 | 590 | 357,000 | 2,950 |
| 1996-04-01 | 573 | 577 | 567 | 568 | 229,000 | 2,840 |
| 1996-03-29 | 564 | 575 | 564 | 567 | 128,000 | 2,835 |
| 1996-03-28 | 565 | 574 | 562 | 562 | 117,000 | 2,810 |
| 1996-03-27 | 574 | 575 | 566 | 575 | 199,000 | 2,875 |
| 1996-03-26 | 566 | 574 | 558 | 574 | 237,000 | 2,870 |
| 1996-03-25 | 569 | 569 | 554 | 554 | 308,000 | 2,770 |
| 1996-03-22 | 570 | 570 | 563 | 566 | 174,000 | 2,830 |
| 1996-03-21 | 559 | 565 | 559 | 565 | 184,000 | 2,825 |
| 1996-03-19 | 559 | 574 | 554 | 555 | 296,000 | 2,775 |
| 1996-03-18 | 550 | 553 | 550 | 552 | 253,000 | 2,760 |
| 1996-03-15 | 538 | 554 | 538 | 540 | 233,000 | 2,700 |
| 1996-03-14 | 532 | 540 | 532 | 537 | 139,000 | 2,685 |
| 1996-03-13 | 535 | 539 | 531 | 533 | 183,000 | 2,665 |
| 1996-03-12 | 535 | 544 | 532 | 533 | 91,000 | 2,665 |
| 1996-03-11 | 544 | 548 | 539 | 540 | 161,000 | 2,700 |
| 1996-03-08 | 532 | 549 | 532 | 549 | 3,134,000 | 2,745 |
| 1996-03-07 | 550 | 551 | 538 | 551 | 150,000 | 2,755 |
| 1996-03-06 | 540 | 550 | 537 | 550 | 131,000 | 2,750 |
| 1996-03-05 | 548 | 549 | 540 | 540 | 167,000 | 2,700 |
| 1996-03-04 | 540 | 542 | 535 | 535 | 53,000 | 2,675 |
| 1996-03-01 | 541 | 545 | 535 | 537 | 138,000 | 2,685 |
| 1996-02-29 | 543 | 549 | 543 | 549 | 118,000 | 2,745 |
| 1996-02-28 | 540 | 550 | 539 | 539 | 165,000 | 2,695 |
| 1996-02-27 | 557 | 560 | 535 | 540 | 236,000 | 2,700 |
| 1996-02-26 | 564 | 567 | 559 | 567 | 186,000 | 2,835 |
| 1996-02-23 | 565 | 565 | 557 | 557 | 115,000 | 2,785 |
| 1996-02-22 | 561 | 564 | 553 | 553 | 87,000 | 2,765 |
| 1996-02-21 | 573 | 573 | 541 | 551 | 202,000 | 2,755 |
| 1996-02-20 | 559 | 569 | 556 | 569 | 130,000 | 2,845 |
| 1996-02-19 | 565 | 569 | 562 | 569 | 87,000 | 2,845 |
| 1996-02-16 | 562 | 568 | 558 | 568 | 165,000 | 2,840 |
| 1996-02-15 | 570 | 577 | 562 | 564 | 147,000 | 2,820 |
| 1996-02-14 | 571 | 578 | 567 | 567 | 170,000 | 2,835 |
| 1996-02-13 | 579 | 579 | 571 | 575 | 71,000 | 2,875 |
| 1996-02-09 | 578 | 578 | 568 | 570 | 408,000 | 2,850 |
| 1996-02-08 | 563 | 574 | 563 | 574 | 228,000 | 2,870 |
| 1996-02-07 | 563 | 573 | 562 | 571 | 269,000 | 2,855 |
| 1996-02-06 | 562 | 573 | 561 | 561 | 147,000 | 2,805 |
| 1996-02-05 | 576 | 578 | 562 | 562 | 208,000 | 2,810 |
| 1996-02-02 | 583 | 590 | 576 | 578 | 341,000 | 2,890 |
| 1996-02-01 | 570 | 583 | 569 | 583 | 290,000 | 2,915 |
| 1996-01-31 | 570 | 573 | 569 | 572 | 172,000 | 2,860 |
| 1996-01-30 | 557 | 570 | 557 | 569 | 348,000 | 2,845 |
| 1996-01-29 | 555 | 557 | 551 | 555 | 190,000 | 2,775 |
| 1996-01-26 | 552 | 558 | 545 | 558 | 264,000 | 2,790 |
| 1996-01-25 | 560 | 561 | 551 | 558 | 209,000 | 2,790 |
| 1996-01-24 | 552 | 561 | 552 | 561 | 208,000 | 2,805 |
| 1996-01-23 | 558 | 558 | 551 | 551 | 157,000 | 2,755 |
| 1996-01-22 | 567 | 567 | 541 | 550 | 229,000 | 2,750 |
| 1996-01-19 | 563 | 563 | 553 | 560 | 129,000 | 2,800 |
| 1996-01-18 | 562 | 565 | 555 | 559 | 147,000 | 2,795 |
| 1996-01-17 | 567 | 573 | 561 | 565 | 199,000 | 2,825 |
| 1996-01-16 | 555 | 561 | 551 | 561 | 252,000 | 2,805 |
| 1996-01-12 | 570 | 570 | 550 | 554 | 382,000 | 2,770 |
| 1996-01-11 | 555 | 564 | 555 | 563 | 125,000 | 2,815 |
| 1996-01-10 | 557 | 570 | 557 | 565 | 244,000 | 2,825 |
| 1996-01-09 | 553 | 562 | 550 | 562 | 235,000 | 2,810 |
| 1996-01-08 | 560 | 560 | 546 | 554 | 264,000 | 2,770 |
| 1996-01-05 | 544 | 561 | 544 | 560 | 202,000 | 2,800 |
| 1996-01-04 | 563 | 563 | 554 | 554 | 116,000 | 2,770 |
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
