8088 岩谷産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 166 | 169 | 166 | 167 | 197,000 | 208.75 |
| 2002-12-27 | 166 | 169 | 165 | 169 | 149,000 | 211.25 |
| 2002-12-26 | 164 | 166 | 164 | 165 | 132,000 | 206.25 |
| 2002-12-25 | 167 | 167 | 161 | 164 | 158,000 | 205 |
| 2002-12-24 | 163 | 168 | 161 | 165 | 571,000 | 206.25 |
| 2002-12-20 | 155 | 160 | 153 | 158 | 253,000 | 197.50 |
| 2002-12-19 | 153 | 155 | 150 | 155 | 347,000 | 193.75 |
| 2002-12-18 | 157 | 160 | 156 | 156 | 220,000 | 195 |
| 2002-12-17 | 161 | 164 | 159 | 160 | 269,000 | 200 |
| 2002-12-16 | 163 | 165 | 156 | 157 | 317,000 | 196.25 |
| 2002-12-13 | 169 | 169 | 165 | 167 | 469,000 | 208.75 |
| 2002-12-12 | 169 | 170 | 168 | 169 | 104,000 | 211.25 |
| 2002-12-11 | 172 | 173 | 169 | 170 | 178,000 | 212.50 |
| 2002-12-10 | 170 | 170 | 167 | 170 | 282,000 | 212.50 |
| 2002-12-09 | 173 | 174 | 170 | 171 | 209,000 | 213.75 |
| 2002-12-06 | 175 | 176 | 170 | 172 | 361,000 | 215 |
| 2002-12-05 | 179 | 180 | 176 | 178 | 267,000 | 222.50 |
| 2002-12-04 | 182 | 182 | 177 | 178 | 321,000 | 222.50 |
| 2002-12-03 | 178 | 184 | 178 | 182 | 965,000 | 227.50 |
| 2002-12-02 | 177 | 178 | 173 | 174 | 283,000 | 217.50 |
| 2002-11-29 | 174 | 179 | 173 | 175 | 486,000 | 218.75 |
| 2002-11-28 | 177 | 178 | 173 | 174 | 488,000 | 217.50 |
| 2002-11-27 | 167 | 175 | 167 | 172 | 605,000 | 215 |
| 2002-11-26 | 170 | 177 | 167 | 172 | 806,000 | 215 |
| 2002-11-25 | 162 | 167 | 158 | 167 | 564,000 | 208.75 |
| 2002-11-22 | 153 | 156 | 151 | 154 | 448,000 | 192.50 |
| 2002-11-21 | 147 | 149 | 147 | 149 | 313,000 | 186.25 |
| 2002-11-20 | 140 | 145 | 139 | 142 | 415,000 | 177.50 |
| 2002-11-19 | 139 | 144 | 139 | 139 | 643,000 | 173.75 |
| 2002-11-18 | 153 | 153 | 145 | 145 | 375,000 | 181.25 |
| 2002-11-15 | 151 | 155 | 145 | 155 | 719,000 | 193.75 |
| 2002-11-14 | 160 | 161 | 153 | 153 | 334,000 | 191.25 |
| 2002-11-13 | 164 | 164 | 160 | 160 | 256,000 | 200 |
| 2002-11-12 | 163 | 168 | 160 | 165 | 542,000 | 206.25 |
| 2002-11-11 | 177 | 177 | 167 | 167 | 252,000 | 208.75 |
| 2002-11-08 | 180 | 180 | 173 | 177 | 370,000 | 221.25 |
| 2002-11-07 | 181 | 182 | 179 | 182 | 190,000 | 227.50 |
| 2002-11-06 | 180 | 182 | 179 | 181 | 166,000 | 226.25 |
| 2002-11-05 | 182 | 182 | 177 | 180 | 219,000 | 225 |
| 2002-11-01 | 178 | 179 | 175 | 178 | 282,000 | 222.50 |
| 2002-10-31 | 186 | 186 | 178 | 180 | 449,000 | 225 |
| 2002-10-30 | 186 | 187 | 184 | 187 | 286,000 | 233.75 |
| 2002-10-29 | 187 | 188 | 186 | 187 | 178,000 | 233.75 |
| 2002-10-28 | 187 | 190 | 184 | 190 | 220,000 | 237.50 |
| 2002-10-25 | 189 | 193 | 188 | 193 | 220,000 | 241.25 |
| 2002-10-24 | 193 | 193 | 189 | 190 | 146,000 | 237.50 |
| 2002-10-23 | 193 | 193 | 190 | 191 | 277,000 | 238.75 |
| 2002-10-22 | 196 | 196 | 190 | 190 | 259,000 | 237.50 |
| 2002-10-21 | 195 | 199 | 195 | 197 | 174,000 | 246.25 |
| 2002-10-18 | 195 | 196 | 193 | 194 | 114,000 | 242.50 |
| 2002-10-17 | 193 | 195 | 192 | 193 | 103,000 | 241.25 |
| 2002-10-16 | 195 | 195 | 191 | 191 | 172,000 | 238.75 |
| 2002-10-15 | 190 | 192 | 189 | 191 | 349,000 | 238.75 |
| 2002-10-11 | 186 | 187 | 182 | 184 | 305,000 | 230 |
| 2002-10-10 | 185 | 186 | 178 | 184 | 539,000 | 230 |
| 2002-10-09 | 198 | 199 | 187 | 187 | 555,000 | 233.75 |
| 2002-10-08 | 195 | 198 | 194 | 197 | 329,000 | 246.25 |
| 2002-10-07 | 199 | 201 | 194 | 194 | 300,000 | 242.50 |
| 2002-10-04 | 201 | 204 | 198 | 204 | 351,000 | 255 |
| 2002-10-03 | 210 | 210 | 205 | 206 | 293,000 | 257.50 |
| 2002-10-02 | 212 | 213 | 210 | 211 | 213,000 | 263.75 |
| 2002-10-01 | 211 | 213 | 208 | 208 | 390,000 | 260 |
| 2002-09-30 | 216 | 216 | 213 | 214 | 187,000 | 267.50 |
| 2002-09-27 | 217 | 218 | 216 | 217 | 234,000 | 271.25 |
| 2002-09-26 | 216 | 217 | 214 | 214 | 169,000 | 267.50 |
| 2002-09-25 | 218 | 218 | 212 | 217 | 380,000 | 271.25 |
| 2002-09-24 | 220 | 220 | 215 | 218 | 456,000 | 272.50 |
| 2002-09-20 | 217 | 218 | 214 | 215 | 297,000 | 268.75 |
| 2002-09-19 | 217 | 220 | 215 | 216 | 552,000 | 270 |
| 2002-09-18 | 214 | 214 | 211 | 213 | 164,000 | 266.25 |
| 2002-09-17 | 210 | 214 | 209 | 214 | 230,000 | 267.50 |
| 2002-09-13 | 207 | 209 | 206 | 208 | 736,000 | 260 |
| 2002-09-12 | 210 | 212 | 209 | 211 | 265,000 | 263.75 |
| 2002-09-11 | 213 | 214 | 210 | 212 | 357,000 | 265 |
| 2002-09-10 | 210 | 213 | 210 | 212 | 257,000 | 265 |
| 2002-09-09 | 211 | 211 | 209 | 209 | 266,000 | 261.25 |
| 2002-09-06 | 210 | 210 | 207 | 209 | 294,000 | 261.25 |
| 2002-09-05 | 212 | 214 | 210 | 212 | 456,000 | 265 |
| 2002-09-04 | 210 | 212 | 207 | 210 | 682,000 | 262.50 |
| 2002-09-03 | 221 | 221 | 215 | 217 | 454,000 | 271.25 |
| 2002-09-02 | 225 | 225 | 220 | 221 | 384,000 | 276.25 |
| 2002-08-30 | 223 | 226 | 221 | 223 | 705,000 | 278.75 |
| 2002-08-29 | 222 | 222 | 219 | 219 | 403,000 | 273.75 |
| 2002-08-28 | 224 | 225 | 222 | 224 | 267,000 | 280 |
| 2002-08-27 | 228 | 229 | 222 | 223 | 369,000 | 278.75 |
| 2002-08-26 | 222 | 230 | 222 | 229 | 863,000 | 286.25 |
| 2002-08-23 | 224 | 226 | 221 | 221 | 580,000 | 276.25 |
| 2002-08-22 | 222 | 222 | 220 | 222 | 437,000 | 277.50 |
| 2002-08-21 | 223 | 223 | 220 | 222 | 363,000 | 277.50 |
| 2002-08-20 | 221 | 223 | 220 | 223 | 291,000 | 278.75 |
| 2002-08-19 | 221 | 223 | 220 | 220 | 408,000 | 275 |
| 2002-08-16 | 223 | 224 | 221 | 223 | 363,000 | 278.75 |
| 2002-08-15 | 223 | 225 | 222 | 224 | 447,000 | 280 |
| 2002-08-14 | 222 | 224 | 219 | 221 | 632,000 | 276.25 |
| 2002-08-13 | 221 | 223 | 220 | 221 | 424,000 | 276.25 |
| 2002-08-12 | 229 | 229 | 221 | 221 | 693,000 | 276.25 |
| 2002-08-09 | 223 | 230 | 222 | 229 | 927,000 | 286.25 |
| 2002-08-08 | 225 | 227 | 219 | 221 | 1,190,000 | 276.25 |
| 2002-08-07 | 220 | 224 | 218 | 221 | 702,000 | 276.25 |
| 2002-08-06 | 224 | 224 | 215 | 217 | 800,000 | 271.25 |
| 2002-08-05 | 231 | 233 | 223 | 224 | 836,000 | 280 |
| 2002-08-02 | 224 | 230 | 223 | 228 | 605,000 | 285 |
| 2002-08-01 | 234 | 234 | 229 | 229 | 731,000 | 286.25 |
| 2002-07-31 | 240 | 240 | 229 | 230 | 1,329,000 | 287.50 |
| 2002-07-30 | 242 | 242 | 238 | 239 | 1,205,000 | 298.75 |
| 2002-07-29 | 237 | 240 | 233 | 239 | 2,042,000 | 298.75 |
| 2002-07-26 | 236 | 236 | 229 | 232 | 1,757,000 | 290 |
| 2002-07-25 | 234 | 238 | 230 | 231 | 2,989,000 | 288.75 |
| 2002-07-24 | 225 | 234 | 224 | 224 | 2,680,000 | 280 |
| 2002-07-23 | 216 | 225 | 215 | 223 | 1,367,000 | 278.75 |
| 2002-07-22 | 217 | 223 | 215 | 217 | 1,118,000 | 271.25 |
| 2002-07-19 | 218 | 225 | 217 | 221 | 1,721,000 | 276.25 |
| 2002-07-18 | 220 | 221 | 215 | 216 | 1,144,000 | 270 |
| 2002-07-17 | 212 | 216 | 210 | 215 | 383,000 | 268.75 |
| 2002-07-16 | 217 | 218 | 211 | 211 | 898,000 | 263.75 |
| 2002-07-15 | 220 | 221 | 217 | 217 | 404,000 | 271.25 |
| 2002-07-12 | 223 | 227 | 221 | 221 | 476,000 | 276.25 |
| 2002-07-11 | 222 | 224 | 221 | 223 | 276,000 | 278.75 |
| 2002-07-10 | 226 | 227 | 224 | 225 | 260,000 | 281.25 |
| 2002-07-09 | 224 | 228 | 223 | 226 | 317,000 | 282.50 |
| 2002-07-08 | 234 | 235 | 225 | 225 | 833,000 | 281.25 |
| 2002-07-05 | 231 | 231 | 226 | 228 | 407,000 | 285 |
| 2002-07-04 | 233 | 234 | 225 | 227 | 604,000 | 283.75 |
| 2002-07-03 | 228 | 236 | 225 | 232 | 1,770,000 | 290 |
| 2002-07-02 | 220 | 230 | 219 | 227 | 1,403,000 | 283.75 |
| 2002-07-01 | 220 | 221 | 216 | 218 | 355,000 | 272.50 |
| 2002-06-28 | 225 | 225 | 216 | 222 | 749,000 | 277.50 |
| 2002-06-27 | 223 | 226 | 218 | 218 | 240,000 | 272.50 |
| 2002-06-26 | 225 | 225 | 218 | 219 | 216,000 | 273.75 |
| 2002-06-25 | 223 | 224 | 217 | 224 | 261,000 | 280 |
| 2002-06-24 | 214 | 219 | 211 | 219 | 271,000 | 273.75 |
| 2002-06-21 | 221 | 221 | 210 | 214 | 874,000 | 267.50 |
| 2002-06-20 | 220 | 223 | 219 | 221 | 267,000 | 276.25 |
| 2002-06-19 | 223 | 223 | 220 | 220 | 270,000 | 275 |
| 2002-06-18 | 223 | 227 | 219 | 221 | 590,000 | 276.25 |
| 2002-06-17 | 227 | 227 | 220 | 220 | 319,000 | 275 |
| 2002-06-14 | 222 | 230 | 222 | 227 | 998,000 | 283.75 |
| 2002-06-13 | 235 | 237 | 231 | 231 | 359,000 | 288.75 |
| 2002-06-12 | 239 | 240 | 235 | 235 | 413,000 | 293.75 |
| 2002-06-11 | 239 | 241 | 238 | 240 | 267,000 | 300 |
| 2002-06-10 | 238 | 248 | 237 | 237 | 262,000 | 296.25 |
| 2002-06-07 | 238 | 239 | 236 | 236 | 346,000 | 295 |
| 2002-06-06 | 247 | 247 | 238 | 238 | 379,000 | 297.50 |
| 2002-06-05 | 245 | 245 | 242 | 242 | 402,000 | 302.50 |
| 2002-06-04 | 252 | 252 | 244 | 245 | 390,000 | 306.25 |
| 2002-06-03 | 247 | 252 | 247 | 249 | 242,000 | 311.25 |
| 2002-05-31 | 254 | 254 | 247 | 247 | 524,000 | 308.75 |
| 2002-05-30 | 252 | 257 | 251 | 254 | 749,000 | 317.50 |
| 2002-05-29 | 253 | 260 | 249 | 252 | 2,041,000 | 315 |
| 2002-05-28 | 247 | 250 | 246 | 249 | 590,000 | 311.25 |
| 2002-05-27 | 255 | 256 | 247 | 247 | 795,000 | 308.75 |
| 2002-05-24 | 260 | 262 | 251 | 257 | 1,296,000 | 321.25 |
| 2002-05-23 | 256 | 261 | 253 | 261 | 2,298,000 | 326.25 |
| 2002-05-22 | 242 | 252 | 242 | 251 | 1,724,000 | 313.75 |
| 2002-05-21 | 239 | 241 | 236 | 240 | 727,000 | 300 |
| 2002-05-20 | 237 | 238 | 235 | 236 | 276,000 | 295 |
| 2002-05-17 | 237 | 239 | 234 | 234 | 390,000 | 292.50 |
| 2002-05-16 | 234 | 235 | 232 | 235 | 204,000 | 293.75 |
| 2002-05-15 | 233 | 238 | 232 | 232 | 1,059,000 | 290 |
| 2002-05-14 | 227 | 231 | 226 | 231 | 476,000 | 288.75 |
| 2002-05-13 | 225 | 226 | 222 | 225 | 392,000 | 281.25 |
| 2002-05-10 | 223 | 227 | 220 | 223 | 706,000 | 278.75 |
| 2002-05-09 | 221 | 224 | 218 | 222 | 303,000 | 277.50 |
| 2002-05-08 | 219 | 221 | 219 | 219 | 153,000 | 273.75 |
| 2002-05-07 | 223 | 223 | 218 | 219 | 182,000 | 273.75 |
| 2002-05-02 | 218 | 223 | 217 | 221 | 184,000 | 276.25 |
| 2002-05-01 | 218 | 219 | 216 | 216 | 224,000 | 270 |
| 2002-04-30 | 219 | 220 | 217 | 217 | 217,000 | 271.25 |
| 2002-04-26 | 221 | 222 | 218 | 218 | 361,000 | 272.50 |
| 2002-04-25 | 223 | 224 | 220 | 221 | 248,000 | 276.25 |
| 2002-04-24 | 225 | 225 | 222 | 222 | 402,000 | 277.50 |
| 2002-04-23 | 225 | 225 | 222 | 224 | 277,000 | 280 |
| 2002-04-22 | 224 | 229 | 222 | 224 | 300,000 | 280 |
| 2002-04-19 | 224 | 227 | 223 | 226 | 215,000 | 282.50 |
| 2002-04-18 | 221 | 224 | 221 | 222 | 336,000 | 277.50 |
| 2002-04-17 | 226 | 226 | 221 | 223 | 274,000 | 278.75 |
| 2002-04-16 | 222 | 225 | 220 | 223 | 287,000 | 278.75 |
| 2002-04-15 | 228 | 229 | 218 | 222 | 440,000 | 277.50 |
| 2002-04-12 | 225 | 230 | 221 | 230 | 305,000 | 287.50 |
| 2002-04-11 | 230 | 230 | 223 | 223 | 276,000 | 278.75 |
| 2002-04-10 | 226 | 229 | 225 | 227 | 263,000 | 283.75 |
| 2002-04-09 | 229 | 231 | 225 | 226 | 216,000 | 282.50 |
| 2002-04-08 | 233 | 233 | 229 | 229 | 311,000 | 286.25 |
| 2002-04-05 | 232 | 234 | 227 | 228 | 345,000 | 285 |
| 2002-04-04 | 225 | 233 | 225 | 230 | 426,000 | 287.50 |
| 2002-04-03 | 221 | 227 | 219 | 223 | 333,000 | 278.75 |
| 2002-04-02 | 220 | 222 | 218 | 222 | 300,000 | 277.50 |
| 2002-04-01 | 225 | 228 | 217 | 219 | 371,000 | 273.75 |
| 2002-03-29 | 230 | 230 | 225 | 225 | 206,000 | 281.25 |
| 2002-03-28 | 234 | 235 | 226 | 226 | 394,000 | 282.50 |
| 2002-03-27 | 231 | 234 | 228 | 234 | 387,000 | 292.50 |
| 2002-03-26 | 235 | 239 | 230 | 235 | 298,000 | 293.75 |
| 2002-03-25 | 243 | 245 | 237 | 240 | 827,000 | 300 |
| 2002-03-22 | 253 | 253 | 242 | 246 | 696,000 | 307.50 |
| 2002-03-20 | 255 | 255 | 249 | 250 | 544,000 | 312.50 |
| 2002-03-19 | 250 | 253 | 248 | 252 | 291,000 | 315 |
| 2002-03-18 | 254 | 254 | 246 | 246 | 277,000 | 307.50 |
| 2002-03-15 | 251 | 252 | 247 | 251 | 191,000 | 313.75 |
| 2002-03-14 | 250 | 250 | 247 | 250 | 207,000 | 312.50 |
| 2002-03-13 | 253 | 258 | 250 | 252 | 327,000 | 315 |
| 2002-03-12 | 260 | 260 | 253 | 253 | 440,000 | 316.25 |
| 2002-03-11 | 246 | 258 | 245 | 258 | 695,000 | 322.50 |
| 2002-03-08 | 245 | 249 | 245 | 246 | 686,000 | 307.50 |
| 2002-03-07 | 250 | 251 | 245 | 247 | 322,000 | 308.75 |
| 2002-03-06 | 247 | 255 | 245 | 247 | 383,000 | 308.75 |
| 2002-03-05 | 255 | 256 | 249 | 249 | 301,000 | 311.25 |
| 2002-03-04 | 256 | 257 | 251 | 255 | 482,000 | 318.75 |
| 2002-03-01 | 250 | 254 | 246 | 254 | 354,000 | 317.50 |
| 2002-02-28 | 249 | 253 | 246 | 253 | 489,000 | 316.25 |
| 2002-02-27 | 245 | 247 | 242 | 247 | 301,000 | 308.75 |
| 2002-02-26 | 246 | 246 | 239 | 243 | 316,000 | 303.75 |
| 2002-02-25 | 244 | 248 | 243 | 246 | 695,000 | 307.50 |
| 2002-02-22 | 240 | 242 | 238 | 240 | 477,000 | 300 |
| 2002-02-21 | 235 | 243 | 233 | 241 | 937,000 | 301.25 |
| 2002-02-20 | 230 | 233 | 230 | 233 | 268,000 | 291.25 |
| 2002-02-19 | 231 | 235 | 230 | 230 | 207,000 | 287.50 |
| 2002-02-18 | 231 | 233 | 228 | 230 | 178,000 | 287.50 |
| 2002-02-15 | 229 | 232 | 228 | 230 | 184,000 | 287.50 |
| 2002-02-14 | 232 | 236 | 230 | 231 | 342,000 | 288.75 |
| 2002-02-13 | 229 | 236 | 229 | 232 | 388,000 | 290 |
| 2002-02-12 | 226 | 228 | 223 | 228 | 255,000 | 285 |
| 2002-02-08 | 226 | 227 | 221 | 222 | 376,000 | 277.50 |
| 2002-02-07 | 215 | 231 | 215 | 227 | 314,000 | 283.75 |
| 2002-02-06 | 221 | 222 | 216 | 216 | 221,000 | 270 |
| 2002-02-05 | 222 | 226 | 221 | 224 | 259,000 | 280 |
| 2002-02-04 | 223 | 223 | 220 | 223 | 112,000 | 278.75 |
| 2002-02-01 | 222 | 223 | 219 | 223 | 224,000 | 278.75 |
| 2002-01-31 | 226 | 226 | 220 | 220 | 269,000 | 275 |
| 2002-01-30 | 226 | 226 | 220 | 226 | 421,000 | 282.50 |
| 2002-01-29 | 233 | 234 | 228 | 228 | 249,000 | 285 |
| 2002-01-28 | 229 | 237 | 228 | 232 | 540,000 | 290 |
| 2002-01-25 | 226 | 231 | 224 | 229 | 516,000 | 286.25 |
| 2002-01-24 | 228 | 228 | 223 | 228 | 251,000 | 285 |
| 2002-01-23 | 227 | 227 | 221 | 221 | 252,000 | 276.25 |
| 2002-01-22 | 229 | 229 | 221 | 227 | 202,000 | 283.75 |
| 2002-01-21 | 228 | 230 | 224 | 230 | 178,000 | 287.50 |
| 2002-01-18 | 223 | 230 | 221 | 230 | 371,000 | 287.50 |
| 2002-01-17 | 219 | 222 | 218 | 219 | 209,000 | 273.75 |
| 2002-01-16 | 213 | 214 | 209 | 214 | 314,000 | 267.50 |
| 2002-01-15 | 216 | 216 | 213 | 213 | 145,000 | 266.25 |
| 2002-01-11 | 215 | 221 | 215 | 216 | 446,000 | 270 |
| 2002-01-10 | 219 | 219 | 210 | 210 | 414,000 | 262.50 |
| 2002-01-09 | 214 | 220 | 214 | 216 | 212,000 | 270 |
| 2002-01-08 | 223 | 223 | 217 | 217 | 129,000 | 271.25 |
| 2002-01-07 | 220 | 222 | 219 | 221 | 142,000 | 276.25 |
| 2002-01-04 | 220 | 222 | 220 | 222 | 61,000 | 277.50 |
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
