8088 岩谷産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 201 | 207 | 201 | 207 | 229,000 | 258.75 |
| 2003-12-29 | 199 | 202 | 199 | 200 | 148,000 | 250 |
| 2003-12-26 | 196 | 202 | 196 | 201 | 296,000 | 251.25 |
| 2003-12-25 | 196 | 197 | 195 | 195 | 235,000 | 243.75 |
| 2003-12-24 | 200 | 200 | 196 | 196 | 346,000 | 245 |
| 2003-12-22 | 197 | 198 | 196 | 197 | 261,000 | 246.25 |
| 2003-12-19 | 196 | 198 | 196 | 197 | 332,000 | 246.25 |
| 2003-12-18 | 195 | 200 | 195 | 196 | 208,000 | 245 |
| 2003-12-17 | 198 | 199 | 196 | 196 | 173,000 | 245 |
| 2003-12-16 | 198 | 200 | 196 | 199 | 223,000 | 248.75 |
| 2003-12-15 | 200 | 201 | 199 | 200 | 194,000 | 250 |
| 2003-12-12 | 193 | 197 | 193 | 197 | 515,000 | 246.25 |
| 2003-12-11 | 199 | 199 | 194 | 195 | 196,000 | 243.75 |
| 2003-12-10 | 202 | 202 | 195 | 197 | 249,000 | 246.25 |
| 2003-12-09 | 202 | 202 | 197 | 201 | 211,000 | 251.25 |
| 2003-12-08 | 204 | 204 | 198 | 199 | 284,000 | 248.75 |
| 2003-12-05 | 201 | 202 | 200 | 201 | 248,000 | 251.25 |
| 2003-12-04 | 199 | 202 | 199 | 200 | 173,000 | 250 |
| 2003-12-03 | 200 | 200 | 198 | 199 | 295,000 | 248.75 |
| 2003-12-02 | 201 | 203 | 201 | 201 | 198,000 | 251.25 |
| 2003-12-01 | 196 | 202 | 195 | 201 | 368,000 | 251.25 |
| 2003-11-28 | 203 | 204 | 200 | 200 | 219,000 | 250 |
| 2003-11-27 | 209 | 209 | 204 | 204 | 249,000 | 255 |
| 2003-11-26 | 210 | 212 | 207 | 207 | 186,000 | 258.75 |
| 2003-11-25 | 219 | 219 | 203 | 207 | 316,000 | 258.75 |
| 2003-11-21 | 198 | 203 | 197 | 201 | 244,000 | 251.25 |
| 2003-11-20 | 201 | 201 | 194 | 197 | 184,000 | 246.25 |
| 2003-11-19 | 190 | 194 | 189 | 191 | 251,000 | 238.75 |
| 2003-11-18 | 191 | 194 | 190 | 192 | 284,000 | 240 |
| 2003-11-17 | 207 | 207 | 194 | 194 | 290,000 | 242.50 |
| 2003-11-14 | 210 | 211 | 207 | 208 | 162,000 | 260 |
| 2003-11-13 | 209 | 210 | 207 | 208 | 167,000 | 260 |
| 2003-11-12 | 207 | 210 | 205 | 206 | 200,000 | 257.50 |
| 2003-11-11 | 216 | 218 | 204 | 209 | 460,000 | 261.25 |
| 2003-11-10 | 214 | 219 | 213 | 217 | 115,000 | 271.25 |
| 2003-11-07 | 217 | 219 | 216 | 216 | 192,000 | 270 |
| 2003-11-06 | 220 | 220 | 217 | 217 | 216,000 | 271.25 |
| 2003-11-05 | 225 | 225 | 219 | 221 | 233,000 | 276.25 |
| 2003-11-04 | 222 | 224 | 221 | 223 | 306,000 | 278.75 |
| 2003-10-31 | 223 | 224 | 220 | 220 | 391,000 | 275 |
| 2003-10-30 | 220 | 221 | 218 | 219 | 203,000 | 273.75 |
| 2003-10-29 | 221 | 223 | 219 | 221 | 277,000 | 276.25 |
| 2003-10-28 | 220 | 222 | 217 | 220 | 343,000 | 275 |
| 2003-10-27 | 218 | 220 | 216 | 217 | 234,000 | 271.25 |
| 2003-10-24 | 221 | 221 | 216 | 217 | 390,000 | 271.25 |
| 2003-10-23 | 227 | 227 | 217 | 219 | 806,000 | 273.75 |
| 2003-10-22 | 232 | 232 | 225 | 228 | 782,000 | 285 |
| 2003-10-21 | 230 | 232 | 228 | 230 | 935,000 | 287.50 |
| 2003-10-20 | 224 | 229 | 224 | 228 | 506,000 | 285 |
| 2003-10-17 | 227 | 227 | 224 | 224 | 513,000 | 280 |
| 2003-10-16 | 229 | 230 | 227 | 227 | 320,000 | 283.75 |
| 2003-10-15 | 230 | 231 | 228 | 228 | 388,000 | 285 |
| 2003-10-14 | 230 | 231 | 228 | 229 | 538,000 | 286.25 |
| 2003-10-10 | 228 | 234 | 228 | 228 | 660,000 | 285 |
| 2003-10-09 | 230 | 231 | 226 | 229 | 485,000 | 286.25 |
| 2003-10-08 | 232 | 232 | 228 | 228 | 553,000 | 285 |
| 2003-10-07 | 229 | 235 | 229 | 233 | 1,118,000 | 291.25 |
| 2003-10-06 | 229 | 231 | 226 | 227 | 467,000 | 283.75 |
| 2003-10-03 | 221 | 227 | 221 | 226 | 357,000 | 282.50 |
| 2003-10-02 | 219 | 226 | 216 | 226 | 496,000 | 282.50 |
| 2003-10-01 | 214 | 218 | 213 | 214 | 691,000 | 267.50 |
| 2003-09-30 | 219 | 219 | 214 | 217 | 393,000 | 271.25 |
| 2003-09-29 | 219 | 220 | 215 | 215 | 199,000 | 268.75 |
| 2003-09-26 | 214 | 217 | 212 | 215 | 461,000 | 268.75 |
| 2003-09-25 | 215 | 217 | 212 | 215 | 515,000 | 268.75 |
| 2003-09-24 | 229 | 229 | 220 | 223 | 556,000 | 278.75 |
| 2003-09-22 | 229 | 229 | 223 | 225 | 493,000 | 281.25 |
| 2003-09-19 | 231 | 232 | 228 | 230 | 508,000 | 287.50 |
| 2003-09-18 | 232 | 233 | 229 | 230 | 629,000 | 287.50 |
| 2003-09-17 | 231 | 233 | 228 | 228 | 434,000 | 285 |
| 2003-09-16 | 229 | 233 | 228 | 231 | 625,000 | 288.75 |
| 2003-09-12 | 228 | 229 | 226 | 227 | 826,000 | 283.75 |
| 2003-09-11 | 229 | 229 | 226 | 227 | 327,000 | 283.75 |
| 2003-09-10 | 228 | 231 | 227 | 230 | 398,000 | 287.50 |
| 2003-09-09 | 231 | 233 | 230 | 232 | 775,000 | 290 |
| 2003-09-08 | 236 | 236 | 231 | 232 | 931,000 | 290 |
| 2003-09-05 | 234 | 241 | 231 | 233 | 2,763,000 | 291.25 |
| 2003-09-04 | 225 | 238 | 225 | 236 | 3,073,000 | 295 |
| 2003-09-03 | 233 | 233 | 225 | 227 | 690,000 | 283.75 |
| 2003-09-02 | 233 | 234 | 229 | 234 | 1,440,000 | 292.50 |
| 2003-09-01 | 230 | 237 | 229 | 235 | 2,651,000 | 293.75 |
| 2003-08-29 | 229 | 230 | 224 | 227 | 1,072,000 | 283.75 |
| 2003-08-28 | 229 | 231 | 225 | 225 | 1,064,000 | 281.25 |
| 2003-08-27 | 230 | 230 | 223 | 223 | 1,318,000 | 278.75 |
| 2003-08-26 | 212 | 233 | 212 | 232 | 6,704,000 | 290 |
| 2003-08-25 | 215 | 215 | 209 | 212 | 618,000 | 265 |
| 2003-08-22 | 213 | 215 | 211 | 213 | 582,000 | 266.25 |
| 2003-08-21 | 213 | 213 | 211 | 211 | 412,000 | 263.75 |
| 2003-08-20 | 211 | 213 | 211 | 213 | 416,000 | 266.25 |
| 2003-08-19 | 214 | 214 | 211 | 213 | 676,000 | 266.25 |
| 2003-08-18 | 208 | 215 | 208 | 214 | 972,000 | 267.50 |
| 2003-08-15 | 204 | 207 | 204 | 205 | 310,000 | 256.25 |
| 2003-08-14 | 204 | 206 | 202 | 205 | 392,000 | 256.25 |
| 2003-08-13 | 199 | 204 | 199 | 202 | 234,000 | 252.50 |
| 2003-08-12 | 197 | 202 | 197 | 201 | 375,000 | 251.25 |
| 2003-08-11 | 197 | 200 | 196 | 198 | 234,000 | 247.50 |
| 2003-08-08 | 196 | 201 | 196 | 196 | 254,000 | 245 |
| 2003-08-07 | 199 | 199 | 196 | 196 | 232,000 | 245 |
| 2003-08-06 | 198 | 198 | 196 | 196 | 172,000 | 245 |
| 2003-08-05 | 202 | 203 | 198 | 198 | 471,000 | 247.50 |
| 2003-08-04 | 204 | 204 | 201 | 201 | 284,000 | 251.25 |
| 2003-08-01 | 202 | 203 | 201 | 202 | 446,000 | 252.50 |
| 2003-07-31 | 204 | 204 | 201 | 201 | 347,000 | 251.25 |
| 2003-07-30 | 207 | 207 | 204 | 204 | 406,000 | 255 |
| 2003-07-29 | 204 | 210 | 204 | 207 | 754,000 | 258.75 |
| 2003-07-28 | 205 | 206 | 202 | 204 | 609,000 | 255 |
| 2003-07-25 | 201 | 201 | 198 | 199 | 642,000 | 248.75 |
| 2003-07-24 | 206 | 206 | 200 | 202 | 510,000 | 252.50 |
| 2003-07-23 | 210 | 210 | 203 | 205 | 586,000 | 256.25 |
| 2003-07-22 | 203 | 203 | 196 | 198 | 519,000 | 247.50 |
| 2003-07-18 | 190 | 200 | 190 | 199 | 1,061,000 | 248.75 |
| 2003-07-17 | 209 | 209 | 196 | 197 | 962,000 | 246.25 |
| 2003-07-16 | 213 | 215 | 208 | 209 | 915,000 | 261.25 |
| 2003-07-15 | 212 | 214 | 208 | 208 | 893,000 | 260 |
| 2003-07-14 | 217 | 217 | 214 | 214 | 267,000 | 267.50 |
| 2003-07-11 | 219 | 220 | 213 | 214 | 337,000 | 267.50 |
| 2003-07-10 | 215 | 223 | 215 | 219 | 702,000 | 273.75 |
| 2003-07-09 | 215 | 218 | 212 | 214 | 459,000 | 267.50 |
| 2003-07-08 | 215 | 221 | 214 | 218 | 656,000 | 272.50 |
| 2003-07-07 | 222 | 222 | 217 | 218 | 588,000 | 272.50 |
| 2003-07-04 | 212 | 219 | 212 | 219 | 528,000 | 273.75 |
| 2003-07-03 | 224 | 225 | 216 | 217 | 932,000 | 271.25 |
| 2003-07-02 | 225 | 226 | 219 | 223 | 1,180,000 | 278.75 |
| 2003-07-01 | 223 | 223 | 219 | 223 | 783,000 | 278.75 |
| 2003-06-30 | 224 | 224 | 220 | 222 | 600,000 | 277.50 |
| 2003-06-27 | 225 | 225 | 221 | 222 | 815,000 | 277.50 |
| 2003-06-26 | 224 | 226 | 220 | 222 | 927,000 | 277.50 |
| 2003-06-25 | 219 | 223 | 219 | 223 | 628,000 | 278.75 |
| 2003-06-24 | 223 | 223 | 217 | 217 | 692,000 | 271.25 |
| 2003-06-23 | 225 | 228 | 221 | 224 | 1,703,000 | 280 |
| 2003-06-20 | 213 | 225 | 211 | 221 | 1,663,000 | 276.25 |
| 2003-06-19 | 218 | 218 | 214 | 214 | 594,000 | 267.50 |
| 2003-06-18 | 215 | 220 | 214 | 215 | 1,030,000 | 268.75 |
| 2003-06-17 | 215 | 217 | 212 | 213 | 1,369,000 | 266.25 |
| 2003-06-16 | 219 | 219 | 213 | 216 | 771,000 | 270 |
| 2003-06-13 | 219 | 222 | 216 | 219 | 2,298,000 | 273.75 |
| 2003-06-12 | 222 | 225 | 217 | 221 | 5,794,000 | 276.25 |
| 2003-06-11 | 214 | 218 | 209 | 209 | 4,568,000 | 261.25 |
| 2003-06-10 | 204 | 207 | 203 | 207 | 1,796,000 | 258.75 |
| 2003-06-09 | 205 | 207 | 202 | 202 | 1,163,000 | 252.50 |
| 2003-06-06 | 197 | 205 | 197 | 204 | 4,202,000 | 255 |
| 2003-06-05 | 194 | 194 | 192 | 193 | 484,000 | 241.25 |
| 2003-06-04 | 192 | 195 | 191 | 193 | 363,000 | 241.25 |
| 2003-06-03 | 193 | 194 | 191 | 191 | 339,000 | 238.75 |
| 2003-06-02 | 193 | 194 | 192 | 194 | 395,000 | 242.50 |
| 2003-05-30 | 196 | 196 | 193 | 193 | 365,000 | 241.25 |
| 2003-05-29 | 194 | 196 | 193 | 195 | 654,000 | 243.75 |
| 2003-05-28 | 194 | 196 | 193 | 193 | 683,000 | 241.25 |
| 2003-05-27 | 197 | 198 | 192 | 192 | 1,009,000 | 240 |
| 2003-05-26 | 195 | 196 | 193 | 195 | 818,000 | 243.75 |
| 2003-05-23 | 197 | 198 | 190 | 194 | 1,682,000 | 242.50 |
| 2003-05-22 | 189 | 195 | 188 | 193 | 1,182,000 | 241.25 |
| 2003-05-21 | 190 | 192 | 187 | 187 | 313,000 | 233.75 |
| 2003-05-20 | 186 | 191 | 186 | 190 | 467,000 | 237.50 |
| 2003-05-19 | 191 | 192 | 188 | 188 | 460,000 | 235 |
| 2003-05-16 | 188 | 190 | 187 | 190 | 355,000 | 237.50 |
| 2003-05-15 | 190 | 191 | 187 | 187 | 268,000 | 233.75 |
| 2003-05-14 | 190 | 191 | 188 | 190 | 253,000 | 237.50 |
| 2003-05-13 | 192 | 195 | 190 | 190 | 671,000 | 237.50 |
| 2003-05-12 | 193 | 196 | 190 | 192 | 1,181,000 | 240 |
| 2003-05-09 | 189 | 192 | 189 | 192 | 344,000 | 240 |
| 2003-05-08 | 190 | 192 | 189 | 190 | 500,000 | 237.50 |
| 2003-05-07 | 191 | 193 | 188 | 191 | 465,000 | 238.75 |
| 2003-05-06 | 188 | 192 | 188 | 190 | 432,000 | 237.50 |
| 2003-05-02 | 189 | 189 | 186 | 188 | 266,000 | 235 |
| 2003-05-01 | 182 | 188 | 182 | 188 | 520,000 | 235 |
| 2003-04-30 | 183 | 184 | 179 | 183 | 380,000 | 228.75 |
| 2003-04-28 | 183 | 183 | 179 | 180 | 460,000 | 225 |
| 2003-04-25 | 189 | 189 | 184 | 184 | 764,000 | 230 |
| 2003-04-24 | 192 | 194 | 191 | 192 | 1,057,000 | 240 |
| 2003-04-23 | 191 | 197 | 188 | 193 | 3,568,000 | 241.25 |
| 2003-04-22 | 193 | 193 | 187 | 190 | 917,000 | 237.50 |
| 2003-04-21 | 185 | 194 | 185 | 192 | 2,101,000 | 240 |
| 2003-04-18 | 188 | 188 | 184 | 187 | 1,218,000 | 233.75 |
| 2003-04-17 | 185 | 191 | 184 | 188 | 4,444,000 | 235 |
| 2003-04-16 | 180 | 183 | 178 | 183 | 852,000 | 228.75 |
| 2003-04-15 | 178 | 180 | 176 | 177 | 289,000 | 221.25 |
| 2003-04-14 | 181 | 181 | 175 | 177 | 313,000 | 221.25 |
| 2003-04-11 | 179 | 184 | 177 | 179 | 1,079,000 | 223.75 |
| 2003-04-10 | 177 | 178 | 176 | 177 | 515,000 | 221.25 |
| 2003-04-09 | 177 | 178 | 176 | 177 | 718,000 | 221.25 |
| 2003-04-08 | 176 | 178 | 176 | 178 | 396,000 | 222.50 |
| 2003-04-07 | 179 | 179 | 176 | 179 | 453,000 | 223.75 |
| 2003-04-04 | 174 | 178 | 173 | 177 | 434,000 | 221.25 |
| 2003-04-03 | 179 | 180 | 175 | 175 | 499,000 | 218.75 |
| 2003-04-02 | 179 | 179 | 173 | 178 | 725,000 | 222.50 |
| 2003-04-01 | 170 | 178 | 169 | 178 | 1,327,000 | 222.50 |
| 2003-03-31 | 178 | 178 | 168 | 168 | 898,000 | 210 |
| 2003-03-28 | 184 | 184 | 179 | 179 | 1,061,000 | 223.75 |
| 2003-03-27 | 179 | 187 | 179 | 181 | 3,529,000 | 226.25 |
| 2003-03-26 | 174 | 177 | 173 | 177 | 423,000 | 221.25 |
| 2003-03-25 | 174 | 175 | 172 | 172 | 876,000 | 215 |
| 2003-03-24 | 180 | 180 | 174 | 174 | 983,000 | 217.50 |
| 2003-03-20 | 171 | 176 | 170 | 176 | 525,000 | 220 |
| 2003-03-19 | 171 | 172 | 167 | 171 | 424,000 | 213.75 |
| 2003-03-18 | 175 | 176 | 172 | 172 | 589,000 | 215 |
| 2003-03-17 | 176 | 178 | 167 | 168 | 1,586,000 | 210 |
| 2003-03-14 | 173 | 180 | 169 | 179 | 4,431,000 | 223.75 |
| 2003-03-13 | 165 | 167 | 162 | 163 | 525,000 | 203.75 |
| 2003-03-12 | 158 | 164 | 158 | 162 | 360,000 | 202.50 |
| 2003-03-11 | 156 | 161 | 155 | 157 | 433,000 | 196.25 |
| 2003-03-10 | 164 | 166 | 158 | 159 | 494,000 | 198.75 |
| 2003-03-07 | 175 | 176 | 165 | 165 | 870,000 | 206.25 |
| 2003-03-06 | 179 | 184 | 176 | 176 | 770,000 | 220 |
| 2003-03-05 | 175 | 181 | 174 | 178 | 1,132,000 | 222.50 |
| 2003-03-04 | 177 | 180 | 173 | 179 | 1,303,000 | 223.75 |
| 2003-03-03 | 171 | 174 | 170 | 172 | 531,000 | 215 |
| 2003-02-28 | 172 | 173 | 169 | 170 | 477,000 | 212.50 |
| 2003-02-27 | 169 | 170 | 166 | 169 | 347,000 | 211.25 |
| 2003-02-26 | 173 | 174 | 169 | 170 | 257,000 | 212.50 |
| 2003-02-25 | 171 | 172 | 168 | 171 | 553,000 | 213.75 |
| 2003-02-24 | 178 | 178 | 172 | 173 | 919,000 | 216.25 |
| 2003-02-21 | 183 | 183 | 177 | 179 | 311,000 | 223.75 |
| 2003-02-20 | 184 | 184 | 180 | 182 | 473,000 | 227.50 |
| 2003-02-19 | 186 | 186 | 183 | 184 | 703,000 | 230 |
| 2003-02-18 | 190 | 190 | 183 | 184 | 1,753,000 | 230 |
| 2003-02-17 | 184 | 190 | 184 | 190 | 1,513,000 | 237.50 |
| 2003-02-14 | 187 | 187 | 182 | 182 | 1,087,000 | 227.50 |
| 2003-02-13 | 181 | 187 | 179 | 187 | 1,593,000 | 233.75 |
| 2003-02-12 | 181 | 184 | 181 | 181 | 1,425,000 | 226.25 |
| 2003-02-10 | 179 | 181 | 177 | 179 | 1,289,000 | 223.75 |
| 2003-02-07 | 173 | 176 | 170 | 175 | 979,000 | 218.75 |
| 2003-02-06 | 174 | 178 | 171 | 171 | 2,527,000 | 213.75 |
| 2003-02-05 | 170 | 172 | 168 | 171 | 1,387,000 | 213.75 |
| 2003-02-04 | 166 | 171 | 165 | 170 | 1,439,000 | 212.50 |
| 2003-02-03 | 163 | 166 | 162 | 164 | 840,000 | 205 |
| 2003-01-31 | 162 | 162 | 158 | 158 | 362,000 | 197.50 |
| 2003-01-30 | 162 | 163 | 160 | 161 | 240,000 | 201.25 |
| 2003-01-29 | 167 | 168 | 162 | 162 | 444,000 | 202.50 |
| 2003-01-28 | 166 | 169 | 166 | 167 | 440,000 | 208.75 |
| 2003-01-27 | 171 | 171 | 167 | 168 | 218,000 | 210 |
| 2003-01-24 | 173 | 173 | 170 | 172 | 348,000 | 215 |
| 2003-01-23 | 176 | 176 | 171 | 172 | 571,000 | 215 |
| 2003-01-22 | 173 | 175 | 173 | 175 | 404,000 | 218.75 |
| 2003-01-21 | 171 | 174 | 171 | 173 | 294,000 | 216.25 |
| 2003-01-20 | 170 | 172 | 169 | 171 | 375,000 | 213.75 |
| 2003-01-17 | 168 | 172 | 167 | 172 | 333,000 | 215 |
| 2003-01-16 | 166 | 168 | 165 | 168 | 251,000 | 210 |
| 2003-01-15 | 170 | 170 | 167 | 167 | 116,000 | 208.75 |
| 2003-01-14 | 169 | 169 | 166 | 169 | 173,000 | 211.25 |
| 2003-01-10 | 169 | 170 | 164 | 169 | 226,000 | 211.25 |
| 2003-01-09 | 163 | 169 | 163 | 169 | 114,000 | 211.25 |
| 2003-01-08 | 164 | 167 | 164 | 164 | 210,000 | 205 |
| 2003-01-07 | 169 | 172 | 167 | 167 | 108,000 | 208.75 |
| 2003-01-06 | 168 | 172 | 168 | 172 | 85,000 | 215 |
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
