8088 岩谷産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 185 | 187 | 183 | 184 | 172,000 | 230 |
| 1999-12-29 | 190 | 193 | 187 | 187 | 258,000 | 233.75 |
| 1999-12-28 | 198 | 199 | 190 | 196 | 208,000 | 245 |
| 1999-12-27 | 199 | 200 | 195 | 200 | 86,000 | 250 |
| 1999-12-24 | 210 | 210 | 194 | 194 | 234,000 | 242.50 |
| 1999-12-22 | 198 | 198 | 194 | 197 | 223,000 | 246.25 |
| 1999-12-21 | 197 | 198 | 193 | 194 | 268,000 | 242.50 |
| 1999-12-20 | 193 | 195 | 190 | 193 | 154,000 | 241.25 |
| 1999-12-17 | 199 | 199 | 194 | 194 | 225,000 | 242.50 |
| 1999-12-16 | 200 | 204 | 195 | 196 | 346,000 | 245 |
| 1999-12-15 | 196 | 199 | 194 | 195 | 304,000 | 243.75 |
| 1999-12-14 | 196 | 199 | 196 | 196 | 93,000 | 245 |
| 1999-12-13 | 202 | 202 | 195 | 195 | 296,000 | 243.75 |
| 1999-12-10 | 201 | 201 | 198 | 199 | 2,299,000 | 248.75 |
| 1999-12-09 | 205 | 205 | 197 | 201 | 353,000 | 251.25 |
| 1999-12-08 | 203 | 206 | 195 | 196 | 416,000 | 245 |
| 1999-12-07 | 203 | 205 | 198 | 198 | 728,000 | 247.50 |
| 1999-12-06 | 210 | 210 | 205 | 205 | 224,000 | 256.25 |
| 1999-12-03 | 212 | 215 | 205 | 206 | 291,000 | 257.50 |
| 1999-12-02 | 212 | 216 | 209 | 211 | 201,000 | 263.75 |
| 1999-12-01 | 206 | 220 | 204 | 210 | 527,000 | 262.50 |
| 1999-11-30 | 208 | 209 | 204 | 209 | 263,000 | 261.25 |
| 1999-11-29 | 209 | 213 | 203 | 203 | 186,000 | 253.75 |
| 1999-11-26 | 213 | 215 | 208 | 209 | 203,000 | 261.25 |
| 1999-11-25 | 208 | 213 | 205 | 213 | 326,000 | 266.25 |
| 1999-11-24 | 215 | 215 | 210 | 211 | 247,000 | 263.75 |
| 1999-11-22 | 213 | 213 | 210 | 210 | 234,000 | 262.50 |
| 1999-11-19 | 216 | 216 | 208 | 208 | 429,000 | 260 |
| 1999-11-18 | 218 | 220 | 210 | 211 | 320,000 | 263.75 |
| 1999-11-17 | 210 | 214 | 204 | 213 | 255,000 | 266.25 |
| 1999-11-16 | 215 | 220 | 201 | 201 | 286,000 | 251.25 |
| 1999-11-15 | 226 | 227 | 210 | 210 | 207,000 | 262.50 |
| 1999-11-12 | 225 | 234 | 225 | 225 | 504,000 | 281.25 |
| 1999-11-11 | 234 | 238 | 225 | 225 | 241,000 | 281.25 |
| 1999-11-10 | 238 | 245 | 234 | 244 | 223,000 | 305 |
| 1999-11-09 | 236 | 244 | 236 | 239 | 208,000 | 298.75 |
| 1999-11-08 | 238 | 238 | 228 | 231 | 145,000 | 288.75 |
| 1999-11-05 | 240 | 240 | 230 | 239 | 246,000 | 298.75 |
| 1999-11-04 | 234 | 240 | 234 | 236 | 160,000 | 295 |
| 1999-11-02 | 226 | 236 | 226 | 236 | 139,000 | 295 |
| 1999-11-01 | 232 | 232 | 226 | 230 | 235,000 | 287.50 |
| 1999-10-29 | 226 | 235 | 225 | 227 | 322,000 | 283.75 |
| 1999-10-28 | 233 | 234 | 222 | 224 | 289,000 | 280 |
| 1999-10-27 | 233 | 240 | 232 | 232 | 169,000 | 290 |
| 1999-10-26 | 240 | 240 | 232 | 232 | 204,000 | 290 |
| 1999-10-25 | 248 | 248 | 238 | 238 | 275,000 | 297.50 |
| 1999-10-22 | 244 | 249 | 236 | 238 | 207,000 | 297.50 |
| 1999-10-21 | 253 | 253 | 241 | 249 | 240,000 | 311.25 |
| 1999-10-20 | 256 | 256 | 246 | 254 | 148,000 | 317.50 |
| 1999-10-19 | 259 | 259 | 251 | 257 | 179,000 | 321.25 |
| 1999-10-18 | 255 | 260 | 247 | 260 | 293,000 | 325 |
| 1999-10-15 | 246 | 255 | 246 | 255 | 168,000 | 318.75 |
| 1999-10-14 | 247 | 254 | 246 | 246 | 95,000 | 307.50 |
| 1999-10-13 | 251 | 258 | 246 | 247 | 193,000 | 308.75 |
| 1999-10-12 | 260 | 260 | 255 | 256 | 74,000 | 320 |
| 1999-10-08 | 260 | 260 | 256 | 256 | 507,000 | 320 |
| 1999-10-07 | 257 | 264 | 255 | 255 | 228,000 | 318.75 |
| 1999-10-06 | 254 | 257 | 248 | 251 | 96,000 | 313.75 |
| 1999-10-05 | 256 | 256 | 249 | 249 | 151,000 | 311.25 |
| 1999-10-04 | 254 | 255 | 248 | 249 | 86,000 | 311.25 |
| 1999-10-01 | 246 | 255 | 246 | 255 | 158,000 | 318.75 |
| 1999-09-30 | 253 | 260 | 246 | 259 | 191,000 | 323.75 |
| 1999-09-29 | 243 | 250 | 243 | 248 | 137,000 | 310 |
| 1999-09-28 | 247 | 252 | 245 | 248 | 80,000 | 310 |
| 1999-09-27 | 250 | 251 | 242 | 242 | 144,000 | 302.50 |
| 1999-09-24 | 260 | 264 | 241 | 247 | 301,000 | 308.75 |
| 1999-09-22 | 252 | 254 | 245 | 251 | 167,000 | 313.75 |
| 1999-09-21 | 254 | 265 | 246 | 262 | 224,000 | 327.50 |
| 1999-09-20 | 251 | 251 | 244 | 246 | 144,000 | 307.50 |
| 1999-09-17 | 242 | 246 | 240 | 241 | 231,000 | 301.25 |
| 1999-09-16 | 244 | 248 | 238 | 248 | 422,000 | 310 |
| 1999-09-14 | 255 | 261 | 244 | 259 | 190,000 | 323.75 |
| 1999-09-13 | 255 | 272 | 251 | 268 | 192,000 | 335 |
| 1999-09-10 | 239 | 260 | 239 | 255 | 2,071,000 | 318.75 |
| 1999-09-09 | 259 | 260 | 245 | 249 | 289,000 | 311.25 |
| 1999-09-08 | 260 | 260 | 252 | 254 | 152,000 | 317.50 |
| 1999-09-07 | 265 | 265 | 256 | 260 | 151,000 | 325 |
| 1999-09-06 | 268 | 270 | 260 | 260 | 93,000 | 325 |
| 1999-09-03 | 259 | 267 | 258 | 258 | 133,000 | 322.50 |
| 1999-09-02 | 263 | 263 | 258 | 258 | 189,000 | 322.50 |
| 1999-09-01 | 268 | 270 | 265 | 268 | 196,000 | 335 |
| 1999-08-31 | 272 | 273 | 265 | 266 | 213,000 | 332.50 |
| 1999-08-30 | 270 | 272 | 267 | 270 | 52,000 | 337.50 |
| 1999-08-27 | 271 | 271 | 265 | 270 | 313,000 | 337.50 |
| 1999-08-26 | 272 | 275 | 266 | 266 | 265,000 | 332.50 |
| 1999-08-25 | 285 | 285 | 271 | 273 | 204,000 | 341.25 |
| 1999-08-24 | 291 | 292 | 280 | 287 | 129,000 | 358.75 |
| 1999-08-23 | 290 | 292 | 285 | 291 | 377,000 | 363.75 |
| 1999-08-20 | 281 | 284 | 280 | 284 | 281,000 | 355 |
| 1999-08-19 | 265 | 281 | 265 | 281 | 163,000 | 351.25 |
| 1999-08-18 | 273 | 282 | 265 | 265 | 134,000 | 331.25 |
| 1999-08-17 | 260 | 280 | 253 | 278 | 354,000 | 347.50 |
| 1999-08-16 | 252 | 286 | 252 | 285 | 127,000 | 356.25 |
| 1999-08-13 | 254 | 255 | 252 | 252 | 676,000 | 315 |
| 1999-08-12 | 260 | 261 | 254 | 254 | 80,000 | 317.50 |
| 1999-08-11 | 259 | 268 | 255 | 256 | 118,000 | 320 |
| 1999-08-10 | 261 | 262 | 252 | 254 | 185,000 | 317.50 |
| 1999-08-09 | 258 | 267 | 258 | 261 | 95,000 | 326.25 |
| 1999-08-06 | 264 | 264 | 257 | 259 | 381,000 | 323.75 |
| 1999-08-05 | 266 | 267 | 262 | 264 | 306,000 | 330 |
| 1999-08-04 | 265 | 268 | 264 | 267 | 154,000 | 333.75 |
| 1999-08-03 | 266 | 270 | 265 | 270 | 230,000 | 337.50 |
| 1999-08-02 | 264 | 271 | 264 | 266 | 121,000 | 332.50 |
| 1999-07-30 | 266 | 270 | 265 | 268 | 268,000 | 335 |
| 1999-07-29 | 265 | 272 | 265 | 266 | 202,000 | 332.50 |
| 1999-07-28 | 274 | 274 | 265 | 265 | 187,000 | 331.25 |
| 1999-07-27 | 269 | 275 | 265 | 275 | 279,000 | 343.75 |
| 1999-07-26 | 273 | 273 | 267 | 269 | 147,000 | 336.25 |
| 1999-07-23 | 270 | 275 | 263 | 272 | 405,000 | 340 |
| 1999-07-22 | 269 | 273 | 261 | 265 | 243,000 | 331.25 |
| 1999-07-21 | 273 | 274 | 269 | 272 | 224,000 | 340 |
| 1999-07-19 | 269 | 279 | 268 | 274 | 173,000 | 342.50 |
| 1999-07-16 | 265 | 267 | 260 | 260 | 385,000 | 325 |
| 1999-07-15 | 273 | 277 | 266 | 267 | 395,000 | 333.75 |
| 1999-07-14 | 272 | 277 | 272 | 273 | 154,000 | 341.25 |
| 1999-07-13 | 273 | 276 | 272 | 272 | 235,000 | 340 |
| 1999-07-12 | 273 | 277 | 272 | 275 | 147,000 | 343.75 |
| 1999-07-09 | 271 | 282 | 271 | 275 | 849,000 | 343.75 |
| 1999-07-08 | 277 | 278 | 272 | 273 | 245,000 | 341.25 |
| 1999-07-07 | 278 | 283 | 275 | 276 | 202,000 | 345 |
| 1999-07-06 | 282 | 285 | 280 | 280 | 282,000 | 350 |
| 1999-07-05 | 290 | 290 | 281 | 281 | 224,000 | 351.25 |
| 1999-07-02 | 295 | 295 | 286 | 286 | 295,000 | 357.50 |
| 1999-07-01 | 299 | 299 | 291 | 291 | 211,000 | 363.75 |
| 1999-06-30 | 297 | 297 | 288 | 288 | 304,000 | 360 |
| 1999-06-29 | 296 | 296 | 287 | 290 | 105,000 | 362.50 |
| 1999-06-28 | 295 | 295 | 288 | 294 | 133,000 | 367.50 |
| 1999-06-25 | 293 | 299 | 286 | 286 | 232,000 | 357.50 |
| 1999-06-24 | 286 | 297 | 286 | 296 | 167,000 | 370 |
| 1999-06-23 | 295 | 306 | 285 | 285 | 579,000 | 356.25 |
| 1999-06-22 | 293 | 295 | 290 | 292 | 233,000 | 365 |
| 1999-06-21 | 290 | 295 | 285 | 290 | 203,000 | 362.50 |
| 1999-06-18 | 283 | 292 | 283 | 291 | 167,000 | 363.75 |
| 1999-06-17 | 280 | 289 | 280 | 283 | 215,000 | 353.75 |
| 1999-06-16 | 288 | 291 | 276 | 277 | 120,000 | 346.25 |
| 1999-06-15 | 291 | 292 | 275 | 292 | 158,000 | 365 |
| 1999-06-14 | 282 | 294 | 281 | 288 | 495,000 | 360 |
| 1999-06-11 | 291 | 297 | 282 | 284 | 2,542,000 | 355 |
| 1999-06-10 | 275 | 297 | 275 | 297 | 464,000 | 371.25 |
| 1999-06-09 | 268 | 280 | 268 | 280 | 257,000 | 350 |
| 1999-06-08 | 265 | 273 | 265 | 273 | 93,000 | 341.25 |
| 1999-06-07 | 263 | 275 | 262 | 270 | 205,000 | 337.50 |
| 1999-06-04 | 256 | 269 | 252 | 257 | 214,000 | 321.25 |
| 1999-06-03 | 261 | 261 | 255 | 256 | 115,000 | 320 |
| 1999-06-02 | 270 | 275 | 257 | 262 | 87,000 | 327.50 |
| 1999-06-01 | 264 | 280 | 256 | 275 | 349,000 | 343.75 |
| 1999-05-31 | 245 | 270 | 240 | 270 | 158,000 | 337.50 |
| 1999-05-28 | 250 | 251 | 246 | 247 | 228,000 | 308.75 |
| 1999-05-27 | 256 | 258 | 251 | 258 | 155,000 | 322.50 |
| 1999-05-26 | 258 | 260 | 252 | 255 | 138,000 | 318.75 |
| 1999-05-25 | 255 | 260 | 254 | 254 | 86,000 | 317.50 |
| 1999-05-24 | 264 | 267 | 259 | 260 | 129,000 | 325 |
| 1999-05-21 | 262 | 262 | 255 | 260 | 176,000 | 325 |
| 1999-05-20 | 267 | 267 | 258 | 258 | 286,000 | 322.50 |
| 1999-05-19 | 267 | 268 | 262 | 262 | 108,000 | 327.50 |
| 1999-05-18 | 275 | 278 | 267 | 268 | 164,000 | 335 |
| 1999-05-17 | 280 | 282 | 275 | 275 | 211,000 | 343.75 |
| 1999-05-14 | 283 | 285 | 277 | 285 | 731,000 | 356.25 |
| 1999-05-13 | 281 | 283 | 278 | 281 | 125,000 | 351.25 |
| 1999-05-12 | 277 | 282 | 277 | 282 | 273,000 | 352.50 |
| 1999-05-11 | 281 | 281 | 277 | 277 | 149,000 | 346.25 |
| 1999-05-10 | 282 | 284 | 276 | 276 | 149,000 | 345 |
| 1999-05-07 | 281 | 287 | 274 | 281 | 230,000 | 351.25 |
| 1999-05-06 | 276 | 288 | 276 | 288 | 306,000 | 360 |
| 1999-04-30 | 278 | 283 | 272 | 273 | 162,000 | 341.25 |
| 1999-04-28 | 284 | 284 | 275 | 283 | 217,000 | 353.75 |
| 1999-04-27 | 280 | 284 | 280 | 284 | 163,000 | 355 |
| 1999-04-26 | 283 | 284 | 280 | 280 | 167,000 | 350 |
| 1999-04-23 | 284 | 284 | 280 | 284 | 296,000 | 355 |
| 1999-04-22 | 280 | 284 | 273 | 284 | 121,000 | 355 |
| 1999-04-21 | 281 | 281 | 274 | 279 | 121,000 | 348.75 |
| 1999-04-20 | 274 | 281 | 270 | 278 | 217,000 | 347.50 |
| 1999-04-19 | 273 | 274 | 268 | 269 | 280,000 | 336.25 |
| 1999-04-16 | 269 | 282 | 269 | 281 | 179,000 | 351.25 |
| 1999-04-15 | 272 | 278 | 267 | 269 | 138,000 | 336.25 |
| 1999-04-14 | 272 | 282 | 266 | 282 | 194,000 | 352.50 |
| 1999-04-13 | 279 | 280 | 272 | 272 | 129,000 | 340 |
| 1999-04-12 | 271 | 280 | 270 | 270 | 135,000 | 337.50 |
| 1999-04-09 | 297 | 297 | 275 | 275 | 1,364,000 | 343.75 |
| 1999-04-08 | 268 | 278 | 262 | 277 | 205,000 | 346.25 |
| 1999-04-07 | 262 | 270 | 261 | 261 | 194,000 | 326.25 |
| 1999-04-06 | 265 | 275 | 257 | 275 | 167,000 | 343.75 |
| 1999-04-05 | 270 | 278 | 260 | 265 | 182,000 | 331.25 |
| 1999-04-02 | 258 | 268 | 257 | 258 | 204,000 | 322.50 |
| 1999-04-01 | 253 | 269 | 251 | 268 | 227,000 | 335 |
| 1999-03-31 | 258 | 264 | 251 | 256 | 231,000 | 320 |
| 1999-03-30 | 265 | 265 | 253 | 256 | 138,000 | 320 |
| 1999-03-29 | 272 | 275 | 262 | 263 | 93,000 | 328.75 |
| 1999-03-26 | 270 | 278 | 267 | 267 | 197,000 | 333.75 |
| 1999-03-25 | 261 | 280 | 255 | 280 | 617,000 | 350 |
| 1999-03-24 | 256 | 256 | 250 | 251 | 324,000 | 313.75 |
| 1999-03-23 | 277 | 277 | 251 | 251 | 426,000 | 313.75 |
| 1999-03-19 | 263 | 270 | 257 | 269 | 450,000 | 336.25 |
| 1999-03-18 | 261 | 264 | 248 | 248 | 370,000 | 310 |
| 1999-03-17 | 265 | 270 | 258 | 258 | 256,000 | 322.50 |
| 1999-03-16 | 251 | 270 | 250 | 270 | 223,000 | 337.50 |
| 1999-03-15 | 249 | 269 | 248 | 269 | 211,000 | 336.25 |
| 1999-03-12 | 260 | 260 | 245 | 245 | 1,416,000 | 306.25 |
| 1999-03-11 | 260 | 274 | 251 | 253 | 516,000 | 316.25 |
| 1999-03-10 | 255 | 260 | 247 | 260 | 238,000 | 325 |
| 1999-03-09 | 253 | 260 | 252 | 260 | 222,000 | 325 |
| 1999-03-08 | 253 | 260 | 252 | 253 | 370,000 | 316.25 |
| 1999-03-05 | 244 | 256 | 243 | 256 | 520,000 | 320 |
| 1999-03-04 | 236 | 237 | 232 | 232 | 128,000 | 290 |
| 1999-03-03 | 231 | 240 | 230 | 235 | 120,000 | 293.75 |
| 1999-03-02 | 242 | 246 | 233 | 233 | 234,000 | 291.25 |
| 1999-03-01 | 240 | 249 | 235 | 235 | 219,000 | 293.75 |
| 1999-02-26 | 250 | 250 | 241 | 241 | 87,000 | 301.25 |
| 1999-02-25 | 249 | 251 | 243 | 251 | 192,000 | 313.75 |
| 1999-02-24 | 246 | 249 | 245 | 245 | 125,000 | 306.25 |
| 1999-02-23 | 247 | 250 | 235 | 241 | 393,000 | 301.25 |
| 1999-02-22 | 239 | 240 | 233 | 237 | 188,000 | 296.25 |
| 1999-02-19 | 240 | 242 | 234 | 235 | 123,000 | 293.75 |
| 1999-02-18 | 249 | 249 | 238 | 243 | 112,000 | 303.75 |
| 1999-02-17 | 255 | 256 | 245 | 245 | 158,000 | 306.25 |
| 1999-02-16 | 251 | 255 | 251 | 255 | 163,000 | 318.75 |
| 1999-02-15 | 250 | 251 | 248 | 251 | 126,000 | 313.75 |
| 1999-02-12 | 245 | 250 | 245 | 250 | 421,000 | 312.50 |
| 1999-02-10 | 239 | 245 | 237 | 245 | 172,000 | 306.25 |
| 1999-02-09 | 240 | 240 | 236 | 238 | 70,000 | 297.50 |
| 1999-02-08 | 242 | 242 | 235 | 238 | 100,000 | 297.50 |
| 1999-02-05 | 251 | 251 | 235 | 237 | 197,000 | 296.25 |
| 1999-02-04 | 250 | 251 | 238 | 249 | 125,000 | 311.25 |
| 1999-02-03 | 250 | 251 | 240 | 246 | 114,000 | 307.50 |
| 1999-02-02 | 250 | 255 | 245 | 252 | 94,000 | 315 |
| 1999-02-01 | 253 | 258 | 243 | 250 | 154,000 | 312.50 |
| 1999-01-29 | 254 | 257 | 243 | 243 | 145,000 | 303.75 |
| 1999-01-28 | 250 | 255 | 250 | 254 | 105,000 | 317.50 |
| 1999-01-27 | 252 | 257 | 252 | 252 | 227,000 | 315 |
| 1999-01-26 | 250 | 257 | 248 | 252 | 361,000 | 315 |
| 1999-01-25 | 242 | 250 | 242 | 249 | 372,000 | 311.25 |
| 1999-01-22 | 237 | 245 | 237 | 239 | 221,000 | 298.75 |
| 1999-01-21 | 225 | 240 | 225 | 239 | 308,000 | 298.75 |
| 1999-01-20 | 229 | 234 | 222 | 225 | 304,000 | 281.25 |
| 1999-01-19 | 229 | 235 | 224 | 229 | 117,000 | 286.25 |
| 1999-01-18 | 225 | 238 | 225 | 225 | 83,000 | 281.25 |
| 1999-01-14 | 213 | 230 | 213 | 230 | 158,000 | 287.50 |
| 1999-01-13 | 216 | 218 | 213 | 213 | 139,000 | 266.25 |
| 1999-01-12 | 217 | 228 | 214 | 219 | 170,000 | 273.75 |
| 1999-01-11 | 213 | 222 | 212 | 215 | 110,000 | 268.75 |
| 1999-01-08 | 217 | 220 | 213 | 218 | 212,000 | 272.50 |
| 1999-01-07 | 225 | 230 | 220 | 220 | 166,000 | 275 |
| 1999-01-06 | 212 | 224 | 212 | 224 | 220,000 | 280 |
| 1999-01-05 | 215 | 215 | 210 | 212 | 262,000 | 265 |
| 1999-01-04 | 225 | 225 | 211 | 213 | 202,000 | 266.25 |
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
