8088 岩谷産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 244 | 250 | 231 | 231 | 133,000 | 288.75 |
| 1997-12-29 | 225 | 233 | 215 | 224 | 218,000 | 280 |
| 1997-12-26 | 249 | 253 | 225 | 225 | 174,000 | 281.25 |
| 1997-12-25 | 230 | 269 | 230 | 254 | 157,000 | 317.50 |
| 1997-12-24 | 245 | 253 | 225 | 225 | 504,000 | 281.25 |
| 1997-12-22 | 262 | 270 | 220 | 242 | 306,000 | 302.50 |
| 1997-12-19 | 285 | 285 | 261 | 267 | 640,000 | 333.75 |
| 1997-12-18 | 293 | 296 | 290 | 290 | 168,000 | 362.50 |
| 1997-12-17 | 286 | 320 | 281 | 313 | 402,000 | 391.25 |
| 1997-12-16 | 285 | 310 | 280 | 281 | 165,000 | 351.25 |
| 1997-12-15 | 282 | 286 | 275 | 280 | 133,000 | 350 |
| 1997-12-12 | 300 | 300 | 281 | 281 | 1,390,000 | 351.25 |
| 1997-12-11 | 289 | 293 | 281 | 281 | 222,000 | 351.25 |
| 1997-12-10 | 304 | 304 | 289 | 289 | 173,000 | 361.25 |
| 1997-12-09 | 286 | 295 | 285 | 291 | 207,000 | 363.75 |
| 1997-12-08 | 287 | 287 | 276 | 276 | 115,000 | 345 |
| 1997-12-05 | 286 | 290 | 281 | 287 | 136,000 | 358.75 |
| 1997-12-04 | 295 | 295 | 281 | 281 | 157,000 | 351.25 |
| 1997-12-03 | 305 | 305 | 296 | 296 | 85,000 | 370 |
| 1997-12-02 | 311 | 314 | 306 | 309 | 109,000 | 386.25 |
| 1997-12-01 | 292 | 320 | 292 | 316 | 236,000 | 395 |
| 1997-11-28 | 300 | 302 | 296 | 302 | 341,000 | 377.50 |
| 1997-11-27 | 301 | 310 | 290 | 310 | 257,000 | 387.50 |
| 1997-11-26 | 278 | 295 | 278 | 289 | 224,000 | 361.25 |
| 1997-11-25 | 283 | 288 | 268 | 275 | 670,000 | 343.75 |
| 1997-11-21 | 307 | 309 | 305 | 308 | 145,000 | 385 |
| 1997-11-20 | 300 | 303 | 290 | 298 | 206,000 | 372.50 |
| 1997-11-19 | 305 | 305 | 270 | 275 | 237,000 | 343.75 |
| 1997-11-18 | 290 | 310 | 290 | 310 | 355,000 | 387.50 |
| 1997-11-17 | 263 | 300 | 261 | 300 | 323,000 | 375 |
| 1997-11-14 | 267 | 279 | 267 | 267 | 765,000 | 333.75 |
| 1997-11-13 | 278 | 279 | 267 | 276 | 180,000 | 345 |
| 1997-11-12 | 299 | 299 | 281 | 281 | 433,000 | 351.25 |
| 1997-11-11 | 284 | 305 | 284 | 305 | 250,000 | 381.25 |
| 1997-11-10 | 283 | 291 | 281 | 282 | 273,000 | 352.50 |
| 1997-11-07 | 291 | 297 | 291 | 291 | 457,000 | 363.75 |
| 1997-11-06 | 294 | 305 | 287 | 301 | 138,000 | 376.25 |
| 1997-11-05 | 300 | 302 | 288 | 293 | 201,000 | 366.25 |
| 1997-11-04 | 296 | 307 | 280 | 297 | 332,000 | 371.25 |
| 1997-10-31 | 292 | 307 | 292 | 301 | 173,000 | 376.25 |
| 1997-10-30 | 294 | 302 | 294 | 296 | 221,000 | 370 |
| 1997-10-29 | 308 | 324 | 302 | 324 | 237,000 | 405 |
| 1997-10-28 | 307 | 311 | 295 | 298 | 484,000 | 372.50 |
| 1997-10-27 | 330 | 335 | 302 | 310 | 226,000 | 387.50 |
| 1997-10-24 | 295 | 342 | 291 | 338 | 399,000 | 422.50 |
| 1997-10-23 | 312 | 314 | 296 | 297 | 350,000 | 371.25 |
| 1997-10-22 | 291 | 310 | 289 | 310 | 177,000 | 387.50 |
| 1997-10-21 | 296 | 297 | 285 | 286 | 155,000 | 357.50 |
| 1997-10-20 | 299 | 303 | 291 | 293 | 148,000 | 366.25 |
| 1997-10-17 | 297 | 302 | 290 | 302 | 350,000 | 377.50 |
| 1997-10-16 | 295 | 305 | 285 | 302 | 427,000 | 377.50 |
| 1997-10-15 | 287 | 292 | 271 | 290 | 328,000 | 362.50 |
| 1997-10-14 | 275 | 294 | 261 | 286 | 149,000 | 357.50 |
| 1997-10-13 | 278 | 289 | 275 | 289 | 477,000 | 361.25 |
| 1997-10-09 | 289 | 289 | 275 | 282 | 603,000 | 352.50 |
| 1997-10-08 | 290 | 290 | 281 | 284 | 200,000 | 355 |
| 1997-10-07 | 289 | 294 | 276 | 276 | 332,000 | 345 |
| 1997-10-06 | 287 | 298 | 281 | 281 | 452,000 | 351.25 |
| 1997-10-03 | 295 | 298 | 286 | 297 | 198,000 | 371.25 |
| 1997-10-02 | 313 | 313 | 280 | 297 | 322,000 | 371.25 |
| 1997-10-01 | 308 | 320 | 303 | 320 | 422,000 | 400 |
| 1997-09-30 | 334 | 334 | 318 | 323 | 115,000 | 403.75 |
| 1997-09-29 | 319 | 334 | 318 | 334 | 335,000 | 417.50 |
| 1997-09-26 | 338 | 343 | 315 | 315 | 296,000 | 393.75 |
| 1997-09-25 | 346 | 347 | 336 | 338 | 107,000 | 422.50 |
| 1997-09-24 | 350 | 355 | 345 | 346 | 197,000 | 432.50 |
| 1997-09-22 | 353 | 355 | 342 | 342 | 228,000 | 427.50 |
| 1997-09-19 | 336 | 350 | 331 | 349 | 293,000 | 436.25 |
| 1997-09-18 | 315 | 336 | 315 | 336 | 192,000 | 420 |
| 1997-09-17 | 347 | 347 | 309 | 310 | 197,000 | 387.50 |
| 1997-09-16 | 351 | 351 | 326 | 337 | 138,000 | 421.25 |
| 1997-09-12 | 355 | 355 | 337 | 347 | 1,197,000 | 433.75 |
| 1997-09-11 | 371 | 371 | 350 | 355 | 166,000 | 443.75 |
| 1997-09-10 | 366 | 375 | 366 | 375 | 49,000 | 468.75 |
| 1997-09-09 | 370 | 372 | 367 | 370 | 70,000 | 462.50 |
| 1997-09-08 | 366 | 383 | 366 | 370 | 76,000 | 462.50 |
| 1997-09-05 | 363 | 365 | 362 | 365 | 114,000 | 456.25 |
| 1997-09-04 | 365 | 369 | 362 | 362 | 55,000 | 452.50 |
| 1997-09-03 | 375 | 380 | 365 | 379 | 157,000 | 473.75 |
| 1997-09-02 | 362 | 370 | 362 | 368 | 232,000 | 460 |
| 1997-09-01 | 358 | 362 | 358 | 362 | 159,000 | 452.50 |
| 1997-08-29 | 347 | 358 | 344 | 358 | 187,000 | 447.50 |
| 1997-08-28 | 349 | 352 | 344 | 352 | 100,000 | 440 |
| 1997-08-27 | 351 | 352 | 343 | 344 | 193,000 | 430 |
| 1997-08-26 | 352 | 360 | 350 | 352 | 252,000 | 440 |
| 1997-08-25 | 352 | 355 | 350 | 351 | 95,000 | 438.75 |
| 1997-08-22 | 352 | 355 | 341 | 355 | 356,000 | 443.75 |
| 1997-08-21 | 375 | 377 | 360 | 362 | 249,000 | 452.50 |
| 1997-08-20 | 361 | 380 | 361 | 378 | 205,000 | 472.50 |
| 1997-08-19 | 361 | 366 | 356 | 359 | 145,000 | 448.75 |
| 1997-08-18 | 360 | 365 | 349 | 351 | 277,000 | 438.75 |
| 1997-08-15 | 358 | 370 | 358 | 370 | 717,000 | 462.50 |
| 1997-08-14 | 357 | 370 | 350 | 360 | 195,000 | 450 |
| 1997-08-13 | 357 | 362 | 344 | 347 | 294,000 | 433.75 |
| 1997-08-12 | 358 | 368 | 354 | 362 | 173,000 | 452.50 |
| 1997-08-11 | 383 | 383 | 354 | 354 | 237,000 | 442.50 |
| 1997-08-08 | 362 | 390 | 360 | 388 | 284,000 | 485 |
| 1997-08-07 | 390 | 390 | 370 | 372 | 222,000 | 465 |
| 1997-08-06 | 398 | 398 | 386 | 389 | 129,000 | 486.25 |
| 1997-08-05 | 403 | 407 | 390 | 393 | 127,000 | 491.25 |
| 1997-08-04 | 386 | 400 | 386 | 398 | 169,000 | 497.50 |
| 1997-08-01 | 400 | 403 | 385 | 385 | 218,000 | 481.25 |
| 1997-07-31 | 422 | 422 | 415 | 415 | 83,000 | 518.75 |
| 1997-07-30 | 428 | 428 | 420 | 420 | 104,000 | 525 |
| 1997-07-29 | 436 | 436 | 428 | 428 | 163,000 | 535 |
| 1997-07-28 | 440 | 443 | 432 | 432 | 105,000 | 540 |
| 1997-07-25 | 442 | 447 | 436 | 436 | 47,000 | 545 |
| 1997-07-24 | 442 | 445 | 437 | 439 | 60,000 | 548.75 |
| 1997-07-23 | 454 | 454 | 441 | 445 | 173,000 | 556.25 |
| 1997-07-22 | 453 | 453 | 439 | 439 | 64,000 | 548.75 |
| 1997-07-18 | 447 | 458 | 443 | 443 | 96,000 | 553.75 |
| 1997-07-17 | 443 | 461 | 443 | 452 | 436,000 | 565 |
| 1997-07-16 | 432 | 447 | 432 | 443 | 247,000 | 553.75 |
| 1997-07-15 | 430 | 443 | 430 | 432 | 113,000 | 540 |
| 1997-07-14 | 425 | 430 | 423 | 430 | 98,000 | 537.50 |
| 1997-07-11 | 422 | 429 | 420 | 421 | 331,000 | 526.25 |
| 1997-07-10 | 437 | 437 | 416 | 420 | 425,000 | 525 |
| 1997-07-09 | 438 | 438 | 426 | 432 | 216,000 | 540 |
| 1997-07-08 | 432 | 446 | 432 | 436 | 52,000 | 545 |
| 1997-07-07 | 438 | 439 | 426 | 432 | 202,000 | 540 |
| 1997-07-04 | 450 | 450 | 440 | 440 | 102,000 | 550 |
| 1997-07-03 | 450 | 455 | 445 | 445 | 128,000 | 556.25 |
| 1997-07-02 | 449 | 449 | 441 | 445 | 280,000 | 556.25 |
| 1997-07-01 | 460 | 460 | 446 | 446 | 364,000 | 557.50 |
| 1997-06-30 | 465 | 465 | 456 | 460 | 128,000 | 575 |
| 1997-06-27 | 462 | 477 | 462 | 462 | 100,000 | 577.50 |
| 1997-06-26 | 467 | 472 | 462 | 462 | 181,000 | 577.50 |
| 1997-06-25 | 467 | 475 | 465 | 472 | 131,000 | 590 |
| 1997-06-24 | 479 | 479 | 461 | 467 | 106,000 | 583.75 |
| 1997-06-23 | 478 | 480 | 476 | 478 | 72,000 | 597.50 |
| 1997-06-20 | 480 | 481 | 475 | 475 | 99,000 | 593.75 |
| 1997-06-19 | 479 | 487 | 471 | 478 | 183,000 | 597.50 |
| 1997-06-18 | 486 | 486 | 476 | 477 | 105,000 | 596.25 |
| 1997-06-17 | 490 | 490 | 484 | 484 | 422,000 | 605 |
| 1997-06-16 | 494 | 499 | 488 | 495 | 330,000 | 618.75 |
| 1997-06-13 | 491 | 498 | 490 | 494 | 1,906,000 | 617.50 |
| 1997-06-12 | 510 | 520 | 507 | 519 | 300,000 | 648.75 |
| 1997-06-11 | 504 | 509 | 494 | 495 | 572,000 | 618.75 |
| 1997-06-10 | 497 | 509 | 493 | 499 | 212,000 | 623.75 |
| 1997-06-09 | 517 | 523 | 492 | 492 | 131,000 | 615 |
| 1997-06-06 | 509 | 518 | 503 | 518 | 195,000 | 647.50 |
| 1997-06-05 | 527 | 527 | 511 | 513 | 77,000 | 641.25 |
| 1997-06-04 | 516 | 529 | 506 | 527 | 119,000 | 658.75 |
| 1997-06-03 | 513 | 529 | 513 | 526 | 337,000 | 657.50 |
| 1997-06-02 | 508 | 525 | 508 | 524 | 192,000 | 655 |
| 1997-05-30 | 505 | 508 | 493 | 508 | 123,000 | 635 |
| 1997-05-29 | 510 | 510 | 491 | 505 | 170,000 | 631.25 |
| 1997-05-28 | 487 | 520 | 487 | 520 | 107,000 | 650 |
| 1997-05-27 | 504 | 510 | 486 | 486 | 45,000 | 607.50 |
| 1997-05-26 | 487 | 510 | 484 | 500 | 114,000 | 625 |
| 1997-05-23 | 498 | 502 | 486 | 488 | 213,000 | 610 |
| 1997-05-22 | 500 | 514 | 491 | 498 | 142,000 | 622.50 |
| 1997-05-21 | 520 | 520 | 500 | 500 | 78,000 | 625 |
| 1997-05-20 | 524 | 530 | 507 | 521 | 165,000 | 651.25 |
| 1997-05-19 | 509 | 524 | 509 | 524 | 187,000 | 655 |
| 1997-05-16 | 509 | 512 | 503 | 512 | 211,000 | 640 |
| 1997-05-15 | 485 | 490 | 480 | 480 | 60,000 | 600 |
| 1997-05-14 | 494 | 495 | 487 | 495 | 115,000 | 618.75 |
| 1997-05-13 | 499 | 510 | 498 | 498 | 251,000 | 622.50 |
| 1997-05-12 | 480 | 499 | 480 | 498 | 332,000 | 622.50 |
| 1997-05-09 | 488 | 488 | 473 | 475 | 416,000 | 593.75 |
| 1997-05-08 | 471 | 478 | 465 | 478 | 107,000 | 597.50 |
| 1997-05-07 | 468 | 475 | 466 | 466 | 172,000 | 582.50 |
| 1997-05-06 | 480 | 484 | 470 | 470 | 374,000 | 587.50 |
| 1997-05-02 | 458 | 460 | 448 | 460 | 151,000 | 575 |
| 1997-05-01 | 464 | 482 | 458 | 458 | 187,000 | 572.50 |
| 1997-04-30 | 436 | 460 | 434 | 460 | 110,000 | 575 |
| 1997-04-28 | 440 | 440 | 430 | 431 | 41,000 | 538.75 |
| 1997-04-25 | 438 | 443 | 426 | 430 | 197,000 | 537.50 |
| 1997-04-24 | 450 | 458 | 441 | 448 | 225,000 | 560 |
| 1997-04-23 | 444 | 451 | 444 | 448 | 205,000 | 560 |
| 1997-04-22 | 453 | 453 | 443 | 443 | 102,000 | 553.75 |
| 1997-04-21 | 453 | 455 | 448 | 453 | 121,000 | 566.25 |
| 1997-04-18 | 442 | 452 | 424 | 452 | 108,000 | 565 |
| 1997-04-17 | 437 | 442 | 436 | 442 | 148,000 | 552.50 |
| 1997-04-16 | 439 | 450 | 437 | 442 | 267,000 | 552.50 |
| 1997-04-15 | 432 | 443 | 432 | 436 | 179,000 | 545 |
| 1997-04-14 | 431 | 439 | 426 | 432 | 205,000 | 540 |
| 1997-04-11 | 422 | 438 | 422 | 435 | 478,000 | 543.75 |
| 1997-04-10 | 427 | 440 | 425 | 425 | 164,000 | 531.25 |
| 1997-04-09 | 428 | 429 | 425 | 425 | 158,000 | 531.25 |
| 1997-04-08 | 425 | 438 | 425 | 438 | 120,000 | 547.50 |
| 1997-04-07 | 425 | 429 | 425 | 429 | 239,000 | 536.25 |
| 1997-04-04 | 424 | 430 | 423 | 425 | 295,000 | 531.25 |
| 1997-04-03 | 434 | 436 | 424 | 424 | 92,000 | 530 |
| 1997-04-02 | 424 | 439 | 418 | 439 | 177,000 | 548.75 |
| 1997-04-01 | 435 | 435 | 415 | 422 | 297,000 | 527.50 |
| 1997-03-31 | 441 | 450 | 435 | 435 | 203,000 | 543.75 |
| 1997-03-28 | 447 | 452 | 446 | 446 | 161,000 | 557.50 |
| 1997-03-27 | 470 | 470 | 441 | 442 | 446,000 | 552.50 |
| 1997-03-26 | 469 | 475 | 458 | 465 | 148,000 | 581.25 |
| 1997-03-25 | 458 | 479 | 456 | 478 | 232,000 | 597.50 |
| 1997-03-24 | 495 | 495 | 474 | 474 | 204,000 | 592.50 |
| 1997-03-21 | 479 | 490 | 472 | 490 | 144,000 | 612.50 |
| 1997-03-19 | 475 | 479 | 468 | 474 | 268,000 | 592.50 |
| 1997-03-18 | 455 | 475 | 455 | 475 | 392,000 | 593.75 |
| 1997-03-17 | 457 | 457 | 441 | 450 | 186,000 | 562.50 |
| 1997-03-14 | 440 | 450 | 440 | 448 | 1,282,000 | 560 |
| 1997-03-13 | 463 | 464 | 455 | 455 | 161,000 | 568.75 |
| 1997-03-12 | 475 | 475 | 457 | 465 | 228,000 | 581.25 |
| 1997-03-11 | 466 | 472 | 465 | 471 | 271,000 | 588.75 |
| 1997-03-10 | 460 | 465 | 455 | 465 | 403,000 | 581.25 |
| 1997-03-07 | 450 | 462 | 450 | 462 | 195,000 | 577.50 |
| 1997-03-06 | 454 | 463 | 450 | 450 | 501,000 | 562.50 |
| 1997-03-05 | 453 | 455 | 450 | 453 | 407,000 | 566.25 |
| 1997-03-04 | 440 | 456 | 440 | 450 | 331,000 | 562.50 |
| 1997-03-03 | 442 | 444 | 440 | 440 | 198,000 | 550 |
| 1997-02-28 | 459 | 464 | 440 | 440 | 275,000 | 550 |
| 1997-02-27 | 456 | 458 | 449 | 454 | 234,000 | 567.50 |
| 1997-02-26 | 467 | 470 | 462 | 466 | 100,000 | 582.50 |
| 1997-02-25 | 451 | 456 | 450 | 450 | 146,000 | 562.50 |
| 1997-02-24 | 467 | 470 | 460 | 460 | 232,000 | 575 |
| 1997-02-21 | 465 | 471 | 452 | 453 | 231,000 | 566.25 |
| 1997-02-20 | 460 | 471 | 455 | 471 | 194,000 | 588.75 |
| 1997-02-19 | 435 | 450 | 435 | 450 | 139,000 | 562.50 |
| 1997-02-18 | 434 | 439 | 434 | 435 | 140,000 | 543.75 |
| 1997-02-17 | 441 | 446 | 433 | 442 | 114,000 | 552.50 |
| 1997-02-14 | 452 | 452 | 438 | 441 | 504,000 | 551.25 |
| 1997-02-13 | 459 | 459 | 447 | 447 | 210,000 | 558.75 |
| 1997-02-12 | 453 | 458 | 448 | 450 | 123,000 | 562.50 |
| 1997-02-10 | 436 | 456 | 436 | 448 | 200,000 | 560 |
| 1997-02-07 | 455 | 467 | 440 | 440 | 227,000 | 550 |
| 1997-02-06 | 458 | 468 | 443 | 450 | 252,000 | 562.50 |
| 1997-02-05 | 465 | 465 | 449 | 456 | 238,000 | 570 |
| 1997-02-04 | 460 | 484 | 456 | 474 | 183,000 | 592.50 |
| 1997-02-03 | 467 | 467 | 450 | 450 | 203,000 | 562.50 |
| 1997-01-31 | 443 | 488 | 443 | 470 | 336,000 | 587.50 |
| 1997-01-30 | 474 | 475 | 442 | 443 | 422,000 | 553.75 |
| 1997-01-29 | 448 | 475 | 440 | 475 | 278,000 | 593.75 |
| 1997-01-28 | 422 | 442 | 422 | 440 | 232,000 | 550 |
| 1997-01-27 | 437 | 440 | 422 | 422 | 167,000 | 527.50 |
| 1997-01-24 | 460 | 460 | 437 | 442 | 177,000 | 552.50 |
| 1997-01-23 | 470 | 475 | 455 | 475 | 360,000 | 593.75 |
| 1997-01-22 | 437 | 475 | 432 | 475 | 277,000 | 593.75 |
| 1997-01-21 | 431 | 435 | 419 | 427 | 530,000 | 533.75 |
| 1997-01-20 | 466 | 466 | 420 | 430 | 424,000 | 537.50 |
| 1997-01-17 | 462 | 488 | 462 | 466 | 304,000 | 582.50 |
| 1997-01-16 | 485 | 488 | 462 | 462 | 346,000 | 577.50 |
| 1997-01-14 | 469 | 484 | 445 | 477 | 438,000 | 596.25 |
| 1997-01-13 | 448 | 474 | 410 | 472 | 399,000 | 590 |
| 1997-01-10 | 458 | 472 | 434 | 448 | 842,000 | 560 |
| 1997-01-09 | 477 | 491 | 470 | 488 | 204,000 | 610 |
| 1997-01-08 | 466 | 486 | 461 | 477 | 178,000 | 596.25 |
| 1997-01-07 | 509 | 509 | 461 | 461 | 162,000 | 576.25 |
| 1997-01-06 | 497 | 502 | 483 | 495 | 163,000 | 618.75 |
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
