8088 岩谷産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 228 | 228 | 223 | 224 | 136,000 | 280 |
| 2000-12-28 | 225 | 227 | 225 | 227 | 80,000 | 283.75 |
| 2000-12-27 | 229 | 229 | 224 | 225 | 136,000 | 281.25 |
| 2000-12-26 | 228 | 228 | 226 | 226 | 93,000 | 282.50 |
| 2000-12-25 | 230 | 230 | 222 | 225 | 239,000 | 281.25 |
| 2000-12-22 | 220 | 222 | 216 | 219 | 296,000 | 273.75 |
| 2000-12-21 | 215 | 215 | 210 | 213 | 677,000 | 266.25 |
| 2000-12-20 | 221 | 223 | 214 | 214 | 595,000 | 267.50 |
| 2000-12-19 | 228 | 229 | 222 | 222 | 597,000 | 277.50 |
| 2000-12-18 | 230 | 231 | 225 | 227 | 489,000 | 283.75 |
| 2000-12-15 | 231 | 235 | 229 | 230 | 203,000 | 287.50 |
| 2000-12-14 | 238 | 240 | 233 | 235 | 244,000 | 293.75 |
| 2000-12-13 | 244 | 244 | 237 | 241 | 275,000 | 301.25 |
| 2000-12-12 | 247 | 249 | 241 | 243 | 308,000 | 303.75 |
| 2000-12-11 | 248 | 250 | 243 | 243 | 793,000 | 303.75 |
| 2000-12-08 | 241 | 246 | 238 | 243 | 1,246,000 | 303.75 |
| 2000-12-07 | 237 | 239 | 231 | 236 | 350,000 | 295 |
| 2000-12-06 | 240 | 240 | 232 | 232 | 275,000 | 290 |
| 2000-12-05 | 242 | 244 | 231 | 231 | 703,000 | 288.75 |
| 2000-12-04 | 240 | 242 | 234 | 237 | 280,000 | 296.25 |
| 2000-12-01 | 237 | 243 | 235 | 237 | 930,000 | 296.25 |
| 2000-11-30 | 227 | 240 | 226 | 238 | 964,000 | 297.50 |
| 2000-11-29 | 230 | 230 | 226 | 226 | 183,000 | 282.50 |
| 2000-11-28 | 228 | 231 | 226 | 227 | 319,000 | 283.75 |
| 2000-11-27 | 229 | 230 | 225 | 225 | 215,000 | 281.25 |
| 2000-11-24 | 229 | 230 | 222 | 229 | 292,000 | 286.25 |
| 2000-11-22 | 227 | 229 | 225 | 229 | 177,000 | 286.25 |
| 2000-11-21 | 233 | 233 | 222 | 229 | 255,000 | 286.25 |
| 2000-11-20 | 233 | 235 | 224 | 230 | 278,000 | 287.50 |
| 2000-11-17 | 231 | 233 | 229 | 231 | 369,000 | 288.75 |
| 2000-11-16 | 234 | 234 | 228 | 230 | 243,000 | 287.50 |
| 2000-11-15 | 235 | 235 | 226 | 230 | 187,000 | 287.50 |
| 2000-11-14 | 226 | 230 | 224 | 228 | 256,000 | 285 |
| 2000-11-13 | 229 | 229 | 221 | 227 | 383,000 | 283.75 |
| 2000-11-10 | 234 | 239 | 233 | 236 | 450,000 | 295 |
| 2000-11-09 | 240 | 243 | 235 | 239 | 602,000 | 298.75 |
| 2000-11-08 | 244 | 250 | 238 | 243 | 3,663,000 | 303.75 |
| 2000-11-07 | 225 | 247 | 222 | 246 | 2,463,000 | 307.50 |
| 2000-11-06 | 225 | 226 | 221 | 221 | 291,000 | 276.25 |
| 2000-11-02 | 226 | 230 | 221 | 227 | 295,000 | 283.75 |
| 2000-11-01 | 229 | 231 | 223 | 231 | 817,000 | 288.75 |
| 2000-10-31 | 225 | 231 | 221 | 226 | 788,000 | 282.50 |
| 2000-10-30 | 225 | 227 | 223 | 224 | 648,000 | 280 |
| 2000-10-27 | 220 | 226 | 216 | 225 | 753,000 | 281.25 |
| 2000-10-26 | 215 | 219 | 208 | 217 | 489,000 | 271.25 |
| 2000-10-25 | 216 | 217 | 208 | 215 | 357,000 | 268.75 |
| 2000-10-24 | 207 | 217 | 205 | 215 | 542,000 | 268.75 |
| 2000-10-23 | 207 | 208 | 201 | 202 | 274,000 | 252.50 |
| 2000-10-20 | 204 | 206 | 203 | 206 | 280,000 | 257.50 |
| 2000-10-19 | 203 | 204 | 201 | 204 | 286,000 | 255 |
| 2000-10-18 | 205 | 208 | 203 | 203 | 370,000 | 253.75 |
| 2000-10-17 | 210 | 212 | 205 | 206 | 116,000 | 257.50 |
| 2000-10-16 | 213 | 213 | 205 | 209 | 217,000 | 261.25 |
| 2000-10-13 | 206 | 209 | 205 | 205 | 242,000 | 256.25 |
| 2000-10-12 | 212 | 212 | 206 | 211 | 242,000 | 263.75 |
| 2000-10-11 | 205 | 214 | 203 | 214 | 418,000 | 267.50 |
| 2000-10-10 | 212 | 214 | 208 | 210 | 253,000 | 262.50 |
| 2000-10-06 | 213 | 216 | 212 | 215 | 219,000 | 268.75 |
| 2000-10-05 | 216 | 217 | 213 | 216 | 147,000 | 270 |
| 2000-10-04 | 217 | 217 | 214 | 216 | 199,000 | 270 |
| 2000-10-03 | 217 | 218 | 214 | 216 | 157,000 | 270 |
| 2000-10-02 | 214 | 218 | 214 | 216 | 178,000 | 270 |
| 2000-09-29 | 220 | 220 | 215 | 215 | 227,000 | 268.75 |
| 2000-09-28 | 215 | 220 | 214 | 215 | 198,000 | 268.75 |
| 2000-09-27 | 220 | 220 | 215 | 216 | 297,000 | 270 |
| 2000-09-26 | 222 | 222 | 220 | 221 | 185,000 | 276.25 |
| 2000-09-25 | 230 | 230 | 222 | 222 | 284,000 | 277.50 |
| 2000-09-22 | 227 | 227 | 220 | 222 | 335,000 | 277.50 |
| 2000-09-21 | 227 | 229 | 224 | 225 | 284,000 | 281.25 |
| 2000-09-20 | 225 | 229 | 223 | 224 | 483,000 | 280 |
| 2000-09-19 | 225 | 229 | 220 | 229 | 339,000 | 286.25 |
| 2000-09-18 | 228 | 233 | 224 | 225 | 659,000 | 281.25 |
| 2000-09-14 | 218 | 237 | 213 | 232 | 1,858,000 | 290 |
| 2000-09-13 | 230 | 231 | 220 | 223 | 1,025,000 | 278.75 |
| 2000-09-12 | 230 | 236 | 224 | 228 | 965,000 | 285 |
| 2000-09-11 | 231 | 236 | 224 | 228 | 1,216,000 | 285 |
| 2000-09-08 | 223 | 228 | 222 | 227 | 546,000 | 283.75 |
| 2000-09-07 | 219 | 223 | 217 | 223 | 194,000 | 278.75 |
| 2000-09-06 | 223 | 226 | 217 | 219 | 349,000 | 273.75 |
| 2000-09-05 | 228 | 233 | 223 | 227 | 650,000 | 283.75 |
| 2000-09-04 | 225 | 228 | 222 | 225 | 355,000 | 281.25 |
| 2000-09-01 | 219 | 239 | 219 | 220 | 3,041,000 | 275 |
| 2000-08-31 | 218 | 220 | 210 | 216 | 2,224,000 | 270 |
| 2000-08-30 | 216 | 223 | 209 | 210 | 1,385,000 | 262.50 |
| 2000-08-29 | 209 | 210 | 206 | 206 | 343,000 | 257.50 |
| 2000-08-28 | 212 | 214 | 208 | 212 | 330,000 | 265 |
| 2000-08-25 | 214 | 214 | 210 | 213 | 359,000 | 266.25 |
| 2000-08-24 | 216 | 216 | 210 | 211 | 777,000 | 263.75 |
| 2000-08-23 | 213 | 215 | 210 | 213 | 964,000 | 266.25 |
| 2000-08-22 | 205 | 209 | 204 | 205 | 1,220,000 | 256.25 |
| 2000-08-21 | 211 | 219 | 201 | 201 | 1,349,000 | 251.25 |
| 2000-08-18 | 212 | 218 | 209 | 209 | 1,538,000 | 261.25 |
| 2000-08-17 | 222 | 224 | 220 | 220 | 254,000 | 275 |
| 2000-08-16 | 229 | 230 | 221 | 226 | 377,000 | 282.50 |
| 2000-08-15 | 223 | 230 | 220 | 229 | 204,000 | 286.25 |
| 2000-08-14 | 225 | 228 | 223 | 224 | 191,000 | 280 |
| 2000-08-11 | 230 | 232 | 225 | 228 | 385,000 | 285 |
| 2000-08-10 | 231 | 238 | 223 | 228 | 1,327,000 | 285 |
| 2000-08-09 | 210 | 219 | 208 | 213 | 179,000 | 266.25 |
| 2000-08-08 | 219 | 220 | 210 | 214 | 160,000 | 267.50 |
| 2000-08-07 | 220 | 221 | 216 | 219 | 187,000 | 273.75 |
| 2000-08-04 | 208 | 224 | 208 | 213 | 420,000 | 266.25 |
| 2000-08-03 | 209 | 209 | 202 | 205 | 195,000 | 256.25 |
| 2000-08-02 | 211 | 211 | 207 | 209 | 175,000 | 261.25 |
| 2000-08-01 | 217 | 218 | 207 | 213 | 331,000 | 266.25 |
| 2000-07-31 | 202 | 203 | 199 | 202 | 310,000 | 252.50 |
| 2000-07-28 | 206 | 207 | 202 | 207 | 581,000 | 258.75 |
| 2000-07-27 | 212 | 212 | 207 | 209 | 415,000 | 261.25 |
| 2000-07-26 | 222 | 223 | 213 | 214 | 363,000 | 267.50 |
| 2000-07-25 | 213 | 224 | 213 | 219 | 654,000 | 273.75 |
| 2000-07-24 | 236 | 236 | 221 | 223 | 979,000 | 278.75 |
| 2000-07-21 | 247 | 248 | 231 | 231 | 1,289,000 | 288.75 |
| 2000-07-19 | 250 | 253 | 235 | 237 | 7,252,000 | 296.25 |
| 2000-07-18 | 200 | 258 | 198 | 258 | 5,210,000 | 322.50 |
| 2000-07-17 | 199 | 201 | 199 | 200 | 161,000 | 250 |
| 2000-07-14 | 198 | 199 | 195 | 198 | 99,000 | 247.50 |
| 2000-07-13 | 200 | 202 | 195 | 198 | 271,000 | 247.50 |
| 2000-07-12 | 202 | 203 | 200 | 200 | 249,000 | 250 |
| 2000-07-11 | 203 | 203 | 200 | 202 | 186,000 | 252.50 |
| 2000-07-10 | 203 | 203 | 200 | 201 | 346,000 | 251.25 |
| 2000-07-07 | 194 | 196 | 192 | 196 | 159,000 | 245 |
| 2000-07-06 | 198 | 198 | 192 | 194 | 176,000 | 242.50 |
| 2000-07-05 | 203 | 204 | 196 | 198 | 425,000 | 247.50 |
| 2000-07-04 | 204 | 205 | 198 | 203 | 783,000 | 253.75 |
| 2000-07-03 | 198 | 200 | 196 | 199 | 785,000 | 248.75 |
| 2000-06-30 | 189 | 194 | 188 | 194 | 651,000 | 242.50 |
| 2000-06-29 | 188 | 189 | 186 | 187 | 352,000 | 233.75 |
| 2000-06-28 | 188 | 188 | 183 | 183 | 291,000 | 228.75 |
| 2000-06-27 | 185 | 185 | 181 | 185 | 73,000 | 231.25 |
| 2000-06-26 | 182 | 184 | 178 | 181 | 240,000 | 226.25 |
| 2000-06-23 | 185 | 186 | 181 | 181 | 385,000 | 226.25 |
| 2000-06-22 | 184 | 184 | 182 | 182 | 205,000 | 227.50 |
| 2000-06-21 | 190 | 190 | 182 | 184 | 179,000 | 230 |
| 2000-06-20 | 190 | 190 | 186 | 188 | 331,000 | 235 |
| 2000-06-19 | 182 | 184 | 179 | 182 | 152,000 | 227.50 |
| 2000-06-16 | 185 | 185 | 181 | 182 | 108,000 | 227.50 |
| 2000-06-15 | 186 | 188 | 185 | 185 | 95,000 | 231.25 |
| 2000-06-14 | 190 | 192 | 186 | 189 | 180,000 | 236.25 |
| 2000-06-13 | 190 | 192 | 188 | 189 | 250,000 | 236.25 |
| 2000-06-12 | 188 | 190 | 187 | 190 | 237,000 | 237.50 |
| 2000-06-09 | 185 | 188 | 184 | 188 | 281,000 | 235 |
| 2000-06-08 | 182 | 186 | 181 | 186 | 315,000 | 232.50 |
| 2000-06-07 | 182 | 182 | 178 | 182 | 218,000 | 227.50 |
| 2000-06-06 | 182 | 182 | 179 | 182 | 238,000 | 227.50 |
| 2000-06-05 | 180 | 183 | 179 | 181 | 201,000 | 226.25 |
| 2000-06-02 | 175 | 177 | 174 | 174 | 243,000 | 217.50 |
| 2000-06-01 | 176 | 180 | 170 | 175 | 273,000 | 218.75 |
| 2000-05-31 | 176 | 176 | 171 | 171 | 490,000 | 213.75 |
| 2000-05-30 | 179 | 179 | 175 | 176 | 395,000 | 220 |
| 2000-05-29 | 179 | 179 | 175 | 179 | 324,000 | 223.75 |
| 2000-05-26 | 182 | 182 | 171 | 177 | 581,000 | 221.25 |
| 2000-05-25 | 185 | 185 | 182 | 182 | 187,000 | 227.50 |
| 2000-05-24 | 184 | 185 | 180 | 183 | 269,000 | 228.75 |
| 2000-05-23 | 189 | 189 | 176 | 186 | 488,000 | 232.50 |
| 2000-05-22 | 189 | 189 | 183 | 187 | 337,000 | 233.75 |
| 2000-05-19 | 187 | 190 | 186 | 190 | 258,000 | 237.50 |
| 2000-05-18 | 194 | 194 | 190 | 192 | 406,000 | 240 |
| 2000-05-17 | 199 | 199 | 191 | 191 | 1,011,000 | 238.75 |
| 2000-05-16 | 180 | 199 | 178 | 191 | 1,489,000 | 238.75 |
| 2000-05-15 | 180 | 181 | 178 | 180 | 331,000 | 225 |
| 2000-05-12 | 179 | 181 | 178 | 180 | 304,000 | 225 |
| 2000-05-11 | 179 | 179 | 174 | 176 | 290,000 | 220 |
| 2000-05-10 | 177 | 181 | 177 | 181 | 245,000 | 226.25 |
| 2000-05-09 | 181 | 181 | 179 | 181 | 385,000 | 226.25 |
| 2000-05-08 | 178 | 181 | 177 | 181 | 438,000 | 226.25 |
| 2000-05-02 | 170 | 177 | 169 | 177 | 581,000 | 221.25 |
| 2000-05-01 | 165 | 170 | 165 | 170 | 552,000 | 212.50 |
| 2000-04-28 | 167 | 168 | 166 | 166 | 534,000 | 207.50 |
| 2000-04-27 | 170 | 171 | 166 | 167 | 446,000 | 208.75 |
| 2000-04-26 | 171 | 174 | 166 | 170 | 829,000 | 212.50 |
| 2000-04-25 | 172 | 175 | 166 | 168 | 1,025,000 | 210 |
| 2000-04-24 | 175 | 175 | 169 | 173 | 2,297,000 | 216.25 |
| 2000-04-21 | 178 | 180 | 155 | 155 | 7,365,000 | 193.75 |
| 2000-04-20 | 182 | 186 | 175 | 175 | 2,537,000 | 218.75 |
| 2000-04-19 | 186 | 198 | 177 | 198 | 2,147,000 | 247.50 |
| 2000-04-18 | 200 | 201 | 182 | 186 | 3,145,000 | 232.50 |
| 2000-04-17 | 160 | 186 | 160 | 166 | 3,184,000 | 207.50 |
| 2000-04-14 | 240 | 243 | 235 | 235 | 751,000 | 293.75 |
| 2000-04-13 | 235 | 245 | 235 | 244 | 470,000 | 305 |
| 2000-04-12 | 230 | 240 | 230 | 240 | 225,000 | 300 |
| 2000-04-11 | 235 | 235 | 230 | 231 | 99,000 | 288.75 |
| 2000-04-10 | 232 | 239 | 231 | 235 | 145,000 | 293.75 |
| 2000-04-07 | 240 | 240 | 231 | 231 | 195,000 | 288.75 |
| 2000-04-06 | 238 | 240 | 233 | 235 | 268,000 | 293.75 |
| 2000-04-05 | 235 | 237 | 225 | 236 | 186,000 | 295 |
| 2000-04-04 | 228 | 235 | 224 | 230 | 157,000 | 287.50 |
| 2000-04-03 | 232 | 240 | 226 | 236 | 190,000 | 295 |
| 2000-03-31 | 224 | 233 | 216 | 232 | 249,000 | 290 |
| 2000-03-30 | 220 | 234 | 220 | 222 | 210,000 | 277.50 |
| 2000-03-29 | 238 | 243 | 226 | 232 | 154,000 | 290 |
| 2000-03-28 | 222 | 244 | 221 | 243 | 203,000 | 303.75 |
| 2000-03-27 | 236 | 248 | 236 | 248 | 563,000 | 310 |
| 2000-03-24 | 230 | 238 | 230 | 238 | 429,000 | 297.50 |
| 2000-03-23 | 233 | 235 | 228 | 230 | 340,000 | 287.50 |
| 2000-03-22 | 216 | 229 | 216 | 228 | 326,000 | 285 |
| 2000-03-21 | 209 | 216 | 209 | 216 | 133,000 | 270 |
| 2000-03-17 | 208 | 210 | 205 | 210 | 206,000 | 262.50 |
| 2000-03-16 | 205 | 217 | 204 | 206 | 203,000 | 257.50 |
| 2000-03-15 | 215 | 229 | 209 | 229 | 216,000 | 286.25 |
| 2000-03-14 | 230 | 233 | 223 | 230 | 497,000 | 287.50 |
| 2000-03-13 | 216 | 230 | 216 | 230 | 643,000 | 287.50 |
| 2000-03-10 | 215 | 217 | 202 | 217 | 2,119,000 | 271.25 |
| 2000-03-09 | 201 | 210 | 201 | 210 | 340,000 | 262.50 |
| 2000-03-08 | 203 | 208 | 203 | 206 | 220,000 | 257.50 |
| 2000-03-07 | 200 | 215 | 200 | 208 | 457,000 | 260 |
| 2000-03-06 | 190 | 199 | 187 | 198 | 428,000 | 247.50 |
| 2000-03-03 | 188 | 190 | 185 | 190 | 191,000 | 237.50 |
| 2000-03-02 | 185 | 187 | 183 | 183 | 184,000 | 228.75 |
| 2000-03-01 | 182 | 185 | 182 | 185 | 319,000 | 231.25 |
| 2000-02-29 | 185 | 185 | 181 | 181 | 562,000 | 226.25 |
| 2000-02-28 | 186 | 186 | 183 | 183 | 270,000 | 228.75 |
| 2000-02-25 | 187 | 187 | 183 | 185 | 293,000 | 231.25 |
| 2000-02-24 | 192 | 192 | 184 | 185 | 301,000 | 231.25 |
| 2000-02-23 | 194 | 194 | 186 | 187 | 316,000 | 233.75 |
| 2000-02-22 | 183 | 186 | 182 | 184 | 267,000 | 230 |
| 2000-02-21 | 186 | 188 | 182 | 182 | 300,000 | 227.50 |
| 2000-02-18 | 186 | 188 | 185 | 186 | 178,000 | 232.50 |
| 2000-02-17 | 193 | 196 | 187 | 187 | 178,000 | 233.75 |
| 2000-02-16 | 185 | 198 | 184 | 193 | 397,000 | 241.25 |
| 2000-02-15 | 185 | 188 | 184 | 185 | 267,000 | 231.25 |
| 2000-02-14 | 184 | 187 | 183 | 184 | 237,000 | 230 |
| 2000-02-10 | 183 | 187 | 183 | 184 | 735,000 | 230 |
| 2000-02-09 | 185 | 188 | 182 | 185 | 172,000 | 231.25 |
| 2000-02-08 | 182 | 189 | 182 | 188 | 265,000 | 235 |
| 2000-02-07 | 185 | 185 | 182 | 182 | 213,000 | 227.50 |
| 2000-02-04 | 187 | 191 | 180 | 180 | 556,000 | 225 |
| 2000-02-03 | 187 | 194 | 187 | 187 | 134,000 | 233.75 |
| 2000-02-02 | 195 | 196 | 189 | 190 | 251,000 | 237.50 |
| 2000-02-01 | 199 | 200 | 188 | 188 | 313,000 | 235 |
| 2000-01-31 | 187 | 196 | 183 | 196 | 265,000 | 245 |
| 2000-01-28 | 190 | 194 | 185 | 190 | 386,000 | 237.50 |
| 2000-01-27 | 191 | 195 | 188 | 195 | 192,000 | 243.75 |
| 2000-01-26 | 198 | 199 | 190 | 193 | 136,000 | 241.25 |
| 2000-01-25 | 200 | 200 | 190 | 193 | 227,000 | 241.25 |
| 2000-01-24 | 207 | 207 | 199 | 199 | 269,000 | 248.75 |
| 2000-01-21 | 203 | 204 | 197 | 199 | 243,000 | 248.75 |
| 2000-01-20 | 204 | 207 | 201 | 204 | 375,000 | 255 |
| 2000-01-19 | 195 | 204 | 195 | 201 | 278,000 | 251.25 |
| 2000-01-18 | 196 | 200 | 195 | 198 | 177,000 | 247.50 |
| 2000-01-17 | 192 | 200 | 192 | 196 | 316,000 | 245 |
| 2000-01-14 | 185 | 190 | 184 | 187 | 593,000 | 233.75 |
| 2000-01-13 | 185 | 185 | 182 | 184 | 287,000 | 230 |
| 2000-01-12 | 189 | 190 | 180 | 180 | 191,000 | 225 |
| 2000-01-11 | 188 | 190 | 181 | 186 | 263,000 | 232.50 |
| 2000-01-07 | 191 | 191 | 181 | 182 | 284,000 | 227.50 |
| 2000-01-06 | 190 | 191 | 181 | 181 | 264,000 | 226.25 |
| 2000-01-05 | 200 | 210 | 187 | 192 | 370,000 | 240 |
| 2000-01-04 | 185 | 186 | 175 | 182 | 150,000 | 227.50 |
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
