8088 岩谷産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	225	232	225	230	72,000	287.50
1998-12-29	228	228	220	226	137,000	282.50
1998-12-28	227	228	223	223	147,000	278.75
1998-12-25	230	234	227	227	87,000	283.75
1998-12-24	232	235	225	226	219,000	282.50
1998-12-22	246	246	210	223	345,000	278.75
1998-12-21	246	246	240	241	202,000	301.25
1998-12-18	241	244	240	241	111,000	301.25
1998-12-17	240	246	235	240	150,000	300
1998-12-16	243	243	238	241	95,000	301.25
1998-12-15	237	251	237	238	205,000	297.50
1998-12-14	244	245	237	237	218,000	296.25
1998-12-11	248	253	245	247	1,460,000	308.75
1998-12-10	265	268	259	259	263,000	323.75
1998-12-09	255	263	255	263	97,000	328.75
1998-12-08	268	269	262	265	215,000	331.25
1998-12-07	264	266	260	266	185,000	332.50
1998-12-04	255	259	248	258	87,000	322.50
1998-12-03	254	259	249	256	129,000	320
1998-12-02	260	264	252	264	114,000	330
1998-12-01	250	255	246	255	268,000	318.75
1998-11-30	254	255	246	246	214,000	307.50
1998-11-27	253	269	253	253	166,000	316.25
1998-11-26	265	265	253	263	107,000	328.75
1998-11-25	260	261	254	256	188,000	320
1998-11-24	263	272	262	271	958,000	338.75
1998-11-20	256	256	249	256	246,000	320
1998-11-19	254	255	242	242	366,000	302.50
1998-11-18	244	255	244	247	312,000	308.75
1998-11-17	249	249	240	243	104,000	303.75
1998-11-16	242	249	240	249	200,000	311.25
1998-11-13	240	243	229	242	825,000	302.50
1998-11-12	244	250	239	239	226,000	298.75
1998-11-11	245	254	237	254	213,000	317.50
1998-11-10	240	252	240	240	81,000	300
1998-11-09	242	257	237	244	111,000	305
1998-11-06	244	244	235	237	131,000	296.25
1998-11-05	264	264	234	240	274,000	300
1998-11-04	259	264	252	260	215,000	325
1998-11-02	245	254	245	254	103,000	317.50
1998-10-30	255	256	235	245	237,000	306.25
1998-10-29	233	245	229	245	159,000	306.25
1998-10-28	235	240	228	228	139,000	285
1998-10-27	243	249	235	236	172,000	295
1998-10-26	247	247	240	240	134,000	300
1998-10-23	268	270	251	257	410,000	321.25
1998-10-22	257	265	257	263	823,000	328.75
1998-10-21	245	258	245	257	781,000	321.25
1998-10-20	240	240	225	239	218,000	298.75
1998-10-19	234	240	234	235	410,000	293.75
1998-10-16	231	232	222	222	124,000	277.50
1998-10-15	234	235	221	221	166,000	276.25
1998-10-14	237	238	229	236	134,000	295
1998-10-13	238	239	225	234	182,000	292.50
1998-10-12	219	239	219	238	332,000	297.50
1998-10-09	207	233	207	219	683,000	273.75
1998-10-08	229	234	210	212	244,000	265
1998-10-07	220	238	220	237	501,000	296.25
1998-10-06	213	222	212	220	272,000	275
1998-10-05	217	218	211	212	147,000	265
1998-10-02	200	220	200	217	412,000	271.25
1998-10-01	200	205	197	203	634,000	253.75
1998-09-30	210	211	200	200	424,000	250
1998-09-29	215	215	202	206	202,000	257.50
1998-09-28	213	222	207	215	237,000	268.75
1998-09-25	222	222	206	213	116,000	266.25
1998-09-24	228	228	212	217	405,000	271.25
1998-09-22	218	219	207	215	363,000	268.75
1998-09-21	217	217	205	207	240,000	258.75
1998-09-18	206	222	204	220	208,000	275
1998-09-17	207	214	201	202	269,000	252.50
1998-09-16	214	222	205	205	123,000	256.25
1998-09-14	207	225	205	215	243,000	268.75
1998-09-11	222	222	202	211	2,922,000	263.75
1998-09-10	225	225	216	222	157,000	277.50
1998-09-09	227	230	221	227	296,000	283.75
1998-09-08	222	235	216	227	505,000	283.75
1998-09-07	205	227	204	227	509,000	283.75
1998-09-04	201	205	200	200	156,000	250
1998-09-03	207	207	201	201	117,000	251.25
1998-09-02	202	220	202	207	167,000	258.75
1998-09-01	196	216	193	216	320,000	270
1998-08-31	196	215	195	211	238,000	263.75
1998-08-28	201	205	192	195	785,000	243.75
1998-08-27	210	215	200	202	460,000	252.50
1998-08-26	216	227	206	206	224,000	257.50
1998-08-25	228	228	218	218	94,000	272.50
1998-08-24	226	227	216	223	214,000	278.75
1998-08-21	226	233	223	227	116,000	283.75
1998-08-20	232	232	221	225	125,000	281.25
1998-08-19	219	227	219	227	57,000	283.75
1998-08-18	215	222	210	216	255,000	270
1998-08-17	222	222	201	214	379,000	267.50
1998-08-14	222	228	215	222	674,000	277.50
1998-08-13	228	234	220	227	183,000	283.75
1998-08-12	222	240	222	233	192,000	291.25
1998-08-11	227	227	221	224	90,000	280
1998-08-10	235	235	223	226	174,000	282.50
1998-08-07	244	244	235	235	90,000	293.75
1998-08-06	239	246	238	239	351,000	298.75
1998-08-05	246	248	235	238	231,000	297.50
1998-08-04	244	247	242	243	67,000	303.75
1998-08-03	240	247	236	245	164,000	306.25
1998-07-31	246	247	240	245	91,000	306.25
1998-07-30	246	249	237	237	120,000	296.25
1998-07-29	236	246	236	243	125,000	303.75
1998-07-28	235	244	232	241	135,000	301.25
1998-07-27	241	244	230	230	364,000	287.50
1998-07-24	240	254	234	254	237,000	317.50
1998-07-23	255	259	246	246	380,000	307.50
1998-07-22	257	257	250	250	196,000	312.50
1998-07-21	259	260	250	252	213,000	315
1998-07-17	260	260	251	251	249,000	313.75
1998-07-16	263	264	256	263	366,000	328.75
1998-07-15	275	275	260	262	296,000	327.50
1998-07-14	265	270	261	270	119,000	337.50
1998-07-13	258	272	255	269	284,000	336.25
1998-07-10	266	266	256	262	924,000	327.50
1998-07-09	263	265	258	261	159,000	326.25
1998-07-08	273	275	265	270	132,000	337.50
1998-07-07	277	279	263	263	144,000	328.75
1998-07-06	266	278	266	278	238,000	347.50
1998-07-03	270	278	263	266	311,000	332.50
1998-07-02	270	283	268	273	863,000	341.25
1998-07-01	249	260	246	258	671,000	322.50
1998-06-30	237	244	235	244	355,000	305
1998-06-29	223	232	218	227	100,000	283.75
1998-06-26	216	223	212	223	280,000	278.75
1998-06-25	219	219	216	216	257,000	270
1998-06-24	222	224	219	221	201,000	276.25
1998-06-23	237	237	222	222	232,000	277.50
1998-06-22	240	240	225	232	135,000	290
1998-06-19	230	235	228	235	186,000	293.75
1998-06-18	230	232	221	232	280,000	290
1998-06-17	204	213	203	205	129,000	256.25
1998-06-16	204	209	200	205	244,000	256.25
1998-06-15	205	207	202	204	207,000	255
1998-06-12	210	212	190	210	1,246,000	262.50
1998-06-11	220	220	210	210	410,000	262.50
1998-06-10	224	224	220	221	346,000	276.25
1998-06-09	224	231	224	229	143,000	286.25
1998-06-08	222	226	222	225	151,000	281.25
1998-06-05	226	226	222	224	301,000	280
1998-06-04	224	230	223	228	124,000	285
1998-06-03	228	228	223	224	329,000	280
1998-06-02	230	232	225	232	186,000	290
1998-06-01	231	237	227	229	180,000	286.25
1998-05-29	231	233	226	227	164,000	283.75
1998-05-28	226	240	226	235	153,000	293.75
1998-05-27	235	236	225	226	243,000	282.50
1998-05-26	245	245	235	238	87,000	297.50
1998-05-25	248	249	241	241	221,000	301.25
1998-05-22	246	246	233	233	162,000	291.25
1998-05-21	240	249	236	242	183,000	302.50
1998-05-20	229	238	224	230	230,000	287.50
1998-05-19	229	229	221	224	274,000	280
1998-05-18	223	226	220	224	353,000	280
1998-05-15	222	225	220	222	405,000	277.50
1998-05-14	225	225	222	222	251,000	277.50
1998-05-13	222	226	222	224	326,000	280
1998-05-12	230	230	221	221	264,000	276.25
1998-05-11	230	233	229	229	128,000	286.25
1998-05-08	231	234	225	228	894,000	285
1998-05-07	227	237	223	236	335,000	295
1998-05-06	233	233	220	222	454,000	277.50
1998-05-01	236	241	232	237	199,000	296.25
1998-04-30	238	239	232	233	253,000	291.25
1998-04-28	235	241	232	233	402,000	291.25
1998-04-27	251	251	235	236	329,000	295
1998-04-24	253	263	252	252	208,000	315
1998-04-23	242	253	242	250	244,000	312.50
1998-04-22	258	258	240	241	255,000	301.25
1998-04-21	258	260	247	253	183,000	316.25
1998-04-20	247	253	246	248	206,000	310
1998-04-17	251	256	245	246	391,000	307.50
1998-04-16	275	278	255	256	341,000	320
1998-04-15	271	278	266	270	76,000	337.50
1998-04-14	270	279	262	266	155,000	332.50
1998-04-13	270	275	269	270	76,000	337.50
1998-04-10	285	285	271	279	251,000	348.75
1998-04-09	271	290	271	285	172,000	356.25
1998-04-08	274	293	274	290	130,000	362.50
1998-04-07	264	275	256	274	300,000	342.50
1998-04-06	259	269	259	264	308,000	330
1998-04-03	260	266	251	258	336,000	322.50
1998-04-02	271	280	251	255	274,000	318.75
1998-04-01	292	292	280	280	168,000	350
1998-03-31	285	303	281	297	443,000	371.25
1998-03-30	320	325	280	280	313,000	350
1998-03-27	327	337	310	310	119,000	387.50
1998-03-26	320	340	320	337	179,000	421.25
1998-03-25	325	340	323	331	249,000	413.75
1998-03-24	335	335	316	320	350,000	400
1998-03-23	338	345	337	340	469,000	425
1998-03-20	317	339	314	337	226,000	421.25
1998-03-19	320	320	311	319	85,000	398.75
1998-03-18	328	328	310	310	177,000	387.50
1998-03-17	332	336	323	323	184,000	403.75
1998-03-16	340	341	332	332	143,000	415
1998-03-13	299	340	299	337	1,132,000	421.25
1998-03-12	319	323	304	304	136,000	380
1998-03-11	316	321	311	314	50,000	392.50
1998-03-10	318	324	315	321	127,000	401.25
1998-03-09	326	328	310	310	179,000	387.50
1998-03-06	306	323	306	321	148,000	401.25
1998-03-05	313	315	302	304	97,000	380
1998-03-04	317	317	312	313	83,000	391.25
1998-03-03	318	319	310	318	91,000	397.50
1998-03-02	315	322	312	319	285,000	398.75
1998-02-27	295	315	294	315	218,000	393.75
1998-02-26	283	286	277	285	88,000	356.25
1998-02-25	279	289	275	288	200,000	360
1998-02-24	305	305	272	278	264,000	347.50
1998-02-23	310	310	305	305	110,000	381.25
1998-02-20	301	305	295	305	129,000	381.25
1998-02-19	291	305	288	294	139,000	367.50
1998-02-18	292	300	285	286	175,000	357.50
1998-02-17	290	296	288	294	65,000	367.50
1998-02-16	296	299	287	292	163,000	365
1998-02-13	325	325	297	299	547,000	373.75
1998-02-12	321	323	311	320	216,000	400
1998-02-10	313	321	305	321	103,000	401.25
1998-02-09	315	316	306	313	90,000	391.25
1998-02-06	309	318	309	316	246,000	395
1998-02-05	307	316	304	309	266,000	386.25
1998-02-04	302	305	296	303	107,000	378.75
1998-02-03	295	304	292	304	101,000	380
1998-02-02	296	296	285	287	137,000	358.75
1998-01-30	303	305	290	296	432,000	370
1998-01-29	308	309	303	303	213,000	378.75
1998-01-28	309	310	300	303	420,000	378.75
1998-01-27	310	311	298	306	493,000	382.50
1998-01-26	296	314	296	305	286,000	381.25
1998-01-23	289	300	283	296	278,000	370
1998-01-22	281	290	265	265	255,000	331.25
1998-01-21	275	287	275	286	363,000	357.50
1998-01-20	255	265	255	265	288,000	331.25
1998-01-19	249	255	249	254	209,000	317.50
1998-01-16	231	255	231	249	423,000	311.25
1998-01-14	222	228	218	227	403,000	283.75
1998-01-13	227	227	217	219	282,000	273.75
1998-01-12	220	233	220	227	123,000	283.75
1998-01-09	228	233	218	230	317,000	287.50
1998-01-08	220	252	218	230	346,000	287.50
1998-01-07	223	223	215	218	177,000	272.50
1998-01-06	225	230	215	223	255,000	278.75
1998-01-05	231	237	220	224	124,000	280

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

2024年12月
日	月	火	水	木	金	土
« 11月29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