1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 2004年

8088 岩谷産業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30243244242242179,0001,210
2004-12-29241243241242378,0001,210
2004-12-28238242238241617,0001,205
2004-12-27243244238239737,0001,195
2004-12-24243243241242628,0001,210
2004-12-22243243240241619,0001,205
2004-12-212372422362421,042,0001,210
2004-12-20237237233236574,0001,180
2004-12-17237238236237307,0001,185
2004-12-16237237234235497,0001,175
2004-12-15237239233238385,0001,190
2004-12-14237237233237585,0001,185
2004-12-13242242236236682,0001,180
2004-12-10242244241242779,0001,210
2004-12-092532532422441,432,0001,220
2004-12-082502532472521,204,0001,260
2004-12-07250250248249285,0001,245
2004-12-06250251248249421,0001,245
2004-12-03251252250251252,0001,255
2004-12-02252252249252351,0001,260
2004-12-01250251248248304,0001,240
2004-11-30253253250252374,0001,260
2004-11-29252254252253279,0001,265
2004-11-26252253250251414,0001,255
2004-11-25253253251251292,0001,255
2004-11-24255255250252586,0001,260
2004-11-22252252246250554,0001,250
2004-11-19255255253253264,0001,265
2004-11-18258258253254548,0001,270
2004-11-17258259256256494,0001,280
2004-11-162562622552601,284,0001,300
2004-11-15255256254256410,0001,280
2004-11-12253257252254432,0001,270
2004-11-11254256251251347,0001,255
2004-11-10257257253254242,0001,270
2004-11-09256259254256491,0001,280
2004-11-08260260256256463,0001,280
2004-11-052582632582611,028,0001,305
2004-11-04257259257258432,0001,290
2004-11-02254257254256447,0001,280
2004-11-01254256253255445,0001,275
2004-10-29258258252257560,0001,285
2004-10-28262262255259824,0001,295
2004-10-272522602512592,237,0001,295
2004-10-26251253245247902,0001,235
2004-10-25252252247250662,0001,250
2004-10-22252255251253536,0001,265
2004-10-21258259250250812,0001,250
2004-10-202602622542581,628,0001,290
2004-10-19255257254255355,0001,275
2004-10-18257259254255342,0001,275
2004-10-15247256247254551,0001,270
2004-10-14258259249252864,0001,260
2004-10-13263264259260568,0001,300
2004-10-12265269262262678,0001,310
2004-10-082602692602651,276,0001,325
2004-10-07267268263265420,0001,325
2004-10-06264268262268725,0001,340
2004-10-052632732622632,430,0001,315
2004-10-042602662592621,430,0001,310
2004-10-01253259253257792,0001,285
2004-09-30252254250253492,0001,265
2004-09-29252253249250684,0001,250
2004-09-28250254248251732,0001,255
2004-09-27251253248249557,0001,245
2004-09-24253253246247684,0001,235
2004-09-22251251244249422,0001,245
2004-09-21249250246246276,0001,230
2004-09-17252252247247261,0001,235
2004-09-16251252249250272,0001,250
2004-09-15255257252252243,0001,260
2004-09-14258258255255325,0001,275
2004-09-13254257251257597,0001,285
2004-09-10256257251254712,0001,270
2004-09-09262262257257549,0001,285
2004-09-082602662582631,438,0001,315
2004-09-07262262257259254,0001,295
2004-09-06260262258262543,0001,310
2004-09-03261263258258250,0001,290
2004-09-02260264260261673,0001,305
2004-09-01258261258260298,0001,300
2004-08-31260261257259415,0001,295
2004-08-30256262256262564,0001,310
2004-08-27257259255258345,0001,290
2004-08-26257259254257292,0001,285
2004-08-25253255252255199,0001,275
2004-08-24254255250254279,0001,270
2004-08-23255256252254394,0001,270
2004-08-20246251246250284,0001,250
2004-08-19243247242246208,0001,230
2004-08-18243243239242174,0001,210
2004-08-17244246242242122,0001,210
2004-08-16245245238243214,0001,215
2004-08-13249249243244306,0001,220
2004-08-12248254248251392,0001,255
2004-08-11249253249251212,0001,255
2004-08-10243251243247219,0001,235
2004-08-09239247239246260,0001,230
2004-08-06245251245248335,0001,240
2004-08-05248255246253428,0001,265
2004-08-04250250239247849,0001,235
2004-08-03257257249254367,0001,270
2004-08-02254255250252315,0001,260
2004-07-30251256251255267,0001,275
2004-07-29252252247250403,0001,250
2004-07-28255255250251232,0001,255
2004-07-27254260248248445,0001,240
2004-07-26258260254257421,0001,285
2004-07-23268268262263496,0001,315
2004-07-22263265259265520,0001,325
2004-07-21264264258262330,0001,310
2004-07-20257259256257199,0001,285
2004-07-16260262255259500,0001,295
2004-07-15265266253262830,0001,310
2004-07-14270273265266716,0001,330
2004-07-13268271267269606,0001,345
2004-07-12265269265267442,0001,335
2004-07-09256262256261581,0001,305
2004-07-08256260255256571,0001,280
2004-07-07255258254256684,0001,280
2004-07-06265267259262694,0001,310
2004-07-05269269262263730,0001,315
2004-07-022682702652681,169,0001,340
2004-07-01274274270271798,0001,355
2004-06-302722782712751,751,0001,375
2004-06-29272272268270796,0001,350
2004-06-28266272263272688,0001,360
2004-06-25270270266266824,0001,330
2004-06-24270275269270959,0001,350
2004-06-232702772682682,566,0001,340
2004-06-222682702662671,290,0001,335
2004-06-21264267263263682,0001,315
2004-06-18267269261262825,0001,310
2004-06-17270272267270867,0001,350
2004-06-162722742672671,018,0001,335
2004-06-15267267261267923,0001,335
2004-06-142712742692693,550,0001,345
2004-06-112632722622723,406,0001,360
2004-06-102552632542611,214,0001,305
2004-06-09257257253255363,0001,275
2004-06-08258258253255595,0001,275
2004-06-07250254250253463,0001,265
2004-06-04250251247250283,0001,250
2004-06-03250257248249813,0001,245
2004-06-02254254246251561,0001,255
2004-06-01249256248254970,0001,270
2004-05-31251251245246430,0001,230
2004-05-28249251247250414,0001,250
2004-05-27251253245246662,0001,230
2004-05-26257257250252914,0001,260
2004-05-252552552482531,022,0001,265
2004-05-242552602532531,212,0001,265
2004-05-212332542322522,432,0001,260
2004-05-20230236227233803,0001,165
2004-05-19226234226231544,0001,155
2004-05-18214226214222901,0001,110
2004-05-172282282112121,205,0001,060
2004-05-14227236227230872,0001,150
2004-05-132382392252271,291,0001,135
2004-05-12235242232241464,0001,205
2004-05-112232352232261,159,0001,130
2004-05-102422482192221,343,0001,110
2004-05-07244255244250861,0001,250
2004-05-06264264254254580,0001,270
2004-04-30261262257259601,0001,295
2004-04-28265269265265674,0001,325
2004-04-27261267259264679,0001,320
2004-04-262652672612621,124,0001,310
2004-04-232742742642671,061,0001,335
2004-04-22274279271273885,0001,365
2004-04-212732782682751,097,0001,375
2004-04-20271275268274687,0001,370
2004-04-192822822582701,911,0001,350
2004-04-162812872792832,975,0001,415
2004-04-152872892752802,793,0001,400
2004-04-142792932772904,710,0001,450
2004-04-132832862792837,787,0001,415
2004-04-122592742592725,285,0001,360
2004-04-092592612522572,442,0001,285
2004-04-082592652582644,321,0001,320
2004-04-072432602422563,880,0001,280
2004-04-062482482432451,595,0001,225
2004-04-052552562472472,080,0001,235
2004-04-022532542502521,808,0001,260
2004-04-012442552442555,898,0001,275
2004-03-312452462412451,892,0001,225
2004-03-302382452362444,609,0001,220
2004-03-292372372322351,084,0001,175
2004-03-262402402332341,078,0001,170
2004-03-252342382332381,360,0001,190
2004-03-242332332282311,268,0001,155
2004-03-23233233229233950,0001,165
2004-03-222322362302341,296,0001,170
2004-03-192302322262291,139,0001,145
2004-03-182382402292293,198,0001,145
2004-03-172272362252355,043,0001,175
2004-03-16225226223224690,0001,120
2004-03-152282302242242,165,0001,120
2004-03-122202262202232,224,0001,115
2004-03-112192262182251,595,0001,125
2004-03-102192252192231,002,0001,115
2004-03-09222222219219863,0001,095
2004-03-082222252192221,055,0001,110
2004-03-05222222218220740,0001,100
2004-03-042202222192211,200,0001,105
2004-03-032152242142223,813,0001,110
2004-03-022172172122131,427,0001,065
2004-03-01213217213214532,0001,070
2004-02-27209213209213379,0001,065
2004-02-26210210208210197,0001,050
2004-02-25211211208208216,0001,040
2004-02-24213213210210345,0001,050
2004-02-23212212211212327,0001,060
2004-02-20212213210211480,0001,055
2004-02-19214216212213189,0001,065
2004-02-18218218213214167,0001,070
2004-02-17213218212216426,0001,080
2004-02-16209213209211231,0001,055
2004-02-13211211208209208,0001,045
2004-02-12211211209209127,0001,045
2004-02-10208211207209110,0001,045
2004-02-09212213209209155,0001,045
2004-02-06213213210212257,0001,060
2004-02-05211213209213139,0001,065
2004-02-04217217210210226,0001,050
2004-02-03219219213217278,0001,085
2004-02-02216219215216209,0001,080
2004-01-30214218212215269,0001,075
2004-01-29216216212212230,0001,060
2004-01-28215218215218233,0001,090
2004-01-27223223217217469,0001,085
2004-01-26223225222223250,0001,115
2004-01-23228228224225399,0001,125
2004-01-22227228225227324,0001,135
2004-01-21224230222227925,0001,135
2004-01-20224225222223350,0001,115
2004-01-19228228223224356,0001,120
2004-01-162222272172261,059,0001,130
2004-01-152252312232271,529,0001,135
2004-01-142122252112252,068,0001,125
2004-01-13211212210210253,0001,050
2004-01-09215216212213477,0001,065
2004-01-08208215208213582,0001,065
2004-01-07210210206208184,0001,040
2004-01-06211214208209415,0001,045
2004-01-05206208203208179,0001,040

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株