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
2004-12-30243244242242179,000302.50
2004-12-29241243241242378,000302.50
2004-12-28238242238241617,000301.25
2004-12-27243244238239737,000298.75
2004-12-24243243241242628,000302.50
2004-12-22243243240241619,000301.25
2004-12-212372422362421,042,000302.50
2004-12-20237237233236574,000295
2004-12-17237238236237307,000296.25
2004-12-16237237234235497,000293.75
2004-12-15237239233238385,000297.50
2004-12-14237237233237585,000296.25
2004-12-13242242236236682,000295
2004-12-10242244241242779,000302.50
2004-12-092532532422441,432,000305
2004-12-082502532472521,204,000315
2004-12-07250250248249285,000311.25
2004-12-06250251248249421,000311.25
2004-12-03251252250251252,000313.75
2004-12-02252252249252351,000315
2004-12-01250251248248304,000310
2004-11-30253253250252374,000315
2004-11-29252254252253279,000316.25
2004-11-26252253250251414,000313.75
2004-11-25253253251251292,000313.75
2004-11-24255255250252586,000315
2004-11-22252252246250554,000312.50
2004-11-19255255253253264,000316.25
2004-11-18258258253254548,000317.50
2004-11-17258259256256494,000320
2004-11-162562622552601,284,000325
2004-11-15255256254256410,000320
2004-11-12253257252254432,000317.50
2004-11-11254256251251347,000313.75
2004-11-10257257253254242,000317.50
2004-11-09256259254256491,000320
2004-11-08260260256256463,000320
2004-11-052582632582611,028,000326.25
2004-11-04257259257258432,000322.50
2004-11-02254257254256447,000320
2004-11-01254256253255445,000318.75
2004-10-29258258252257560,000321.25
2004-10-28262262255259824,000323.75
2004-10-272522602512592,237,000323.75
2004-10-26251253245247902,000308.75
2004-10-25252252247250662,000312.50
2004-10-22252255251253536,000316.25
2004-10-21258259250250812,000312.50
2004-10-202602622542581,628,000322.50
2004-10-19255257254255355,000318.75
2004-10-18257259254255342,000318.75
2004-10-15247256247254551,000317.50
2004-10-14258259249252864,000315
2004-10-13263264259260568,000325
2004-10-12265269262262678,000327.50
2004-10-082602692602651,276,000331.25
2004-10-07267268263265420,000331.25
2004-10-06264268262268725,000335
2004-10-052632732622632,430,000328.75
2004-10-042602662592621,430,000327.50
2004-10-01253259253257792,000321.25
2004-09-30252254250253492,000316.25
2004-09-29252253249250684,000312.50
2004-09-28250254248251732,000313.75
2004-09-27251253248249557,000311.25
2004-09-24253253246247684,000308.75
2004-09-22251251244249422,000311.25
2004-09-21249250246246276,000307.50
2004-09-17252252247247261,000308.75
2004-09-16251252249250272,000312.50
2004-09-15255257252252243,000315
2004-09-14258258255255325,000318.75
2004-09-13254257251257597,000321.25
2004-09-10256257251254712,000317.50
2004-09-09262262257257549,000321.25
2004-09-082602662582631,438,000328.75
2004-09-07262262257259254,000323.75
2004-09-06260262258262543,000327.50
2004-09-03261263258258250,000322.50
2004-09-02260264260261673,000326.25
2004-09-01258261258260298,000325
2004-08-31260261257259415,000323.75
2004-08-30256262256262564,000327.50
2004-08-27257259255258345,000322.50
2004-08-26257259254257292,000321.25
2004-08-25253255252255199,000318.75
2004-08-24254255250254279,000317.50
2004-08-23255256252254394,000317.50
2004-08-20246251246250284,000312.50
2004-08-19243247242246208,000307.50
2004-08-18243243239242174,000302.50
2004-08-17244246242242122,000302.50
2004-08-16245245238243214,000303.75
2004-08-13249249243244306,000305
2004-08-12248254248251392,000313.75
2004-08-11249253249251212,000313.75
2004-08-10243251243247219,000308.75
2004-08-09239247239246260,000307.50
2004-08-06245251245248335,000310
2004-08-05248255246253428,000316.25
2004-08-04250250239247849,000308.75
2004-08-03257257249254367,000317.50
2004-08-02254255250252315,000315
2004-07-30251256251255267,000318.75
2004-07-29252252247250403,000312.50
2004-07-28255255250251232,000313.75
2004-07-27254260248248445,000310
2004-07-26258260254257421,000321.25
2004-07-23268268262263496,000328.75
2004-07-22263265259265520,000331.25
2004-07-21264264258262330,000327.50
2004-07-20257259256257199,000321.25
2004-07-16260262255259500,000323.75
2004-07-15265266253262830,000327.50
2004-07-14270273265266716,000332.50
2004-07-13268271267269606,000336.25
2004-07-12265269265267442,000333.75
2004-07-09256262256261581,000326.25
2004-07-08256260255256571,000320
2004-07-07255258254256684,000320
2004-07-06265267259262694,000327.50
2004-07-05269269262263730,000328.75
2004-07-022682702652681,169,000335
2004-07-01274274270271798,000338.75
2004-06-302722782712751,751,000343.75
2004-06-29272272268270796,000337.50
2004-06-28266272263272688,000340
2004-06-25270270266266824,000332.50
2004-06-24270275269270959,000337.50
2004-06-232702772682682,566,000335
2004-06-222682702662671,290,000333.75
2004-06-21264267263263682,000328.75
2004-06-18267269261262825,000327.50
2004-06-17270272267270867,000337.50
2004-06-162722742672671,018,000333.75
2004-06-15267267261267923,000333.75
2004-06-142712742692693,550,000336.25
2004-06-112632722622723,406,000340
2004-06-102552632542611,214,000326.25
2004-06-09257257253255363,000318.75
2004-06-08258258253255595,000318.75
2004-06-07250254250253463,000316.25
2004-06-04250251247250283,000312.50
2004-06-03250257248249813,000311.25
2004-06-02254254246251561,000313.75
2004-06-01249256248254970,000317.50
2004-05-31251251245246430,000307.50
2004-05-28249251247250414,000312.50
2004-05-27251253245246662,000307.50
2004-05-26257257250252914,000315
2004-05-252552552482531,022,000316.25
2004-05-242552602532531,212,000316.25
2004-05-212332542322522,432,000315
2004-05-20230236227233803,000291.25
2004-05-19226234226231544,000288.75
2004-05-18214226214222901,000277.50
2004-05-172282282112121,205,000265
2004-05-14227236227230872,000287.50
2004-05-132382392252271,291,000283.75
2004-05-12235242232241464,000301.25
2004-05-112232352232261,159,000282.50
2004-05-102422482192221,343,000277.50
2004-05-07244255244250861,000312.50
2004-05-06264264254254580,000317.50
2004-04-30261262257259601,000323.75
2004-04-28265269265265674,000331.25
2004-04-27261267259264679,000330
2004-04-262652672612621,124,000327.50
2004-04-232742742642671,061,000333.75
2004-04-22274279271273885,000341.25
2004-04-212732782682751,097,000343.75
2004-04-20271275268274687,000342.50
2004-04-192822822582701,911,000337.50
2004-04-162812872792832,975,000353.75
2004-04-152872892752802,793,000350
2004-04-142792932772904,710,000362.50
2004-04-132832862792837,787,000353.75
2004-04-122592742592725,285,000340
2004-04-092592612522572,442,000321.25
2004-04-082592652582644,321,000330
2004-04-072432602422563,880,000320
2004-04-062482482432451,595,000306.25
2004-04-052552562472472,080,000308.75
2004-04-022532542502521,808,000315
2004-04-012442552442555,898,000318.75
2004-03-312452462412451,892,000306.25
2004-03-302382452362444,609,000305
2004-03-292372372322351,084,000293.75
2004-03-262402402332341,078,000292.50
2004-03-252342382332381,360,000297.50
2004-03-242332332282311,268,000288.75
2004-03-23233233229233950,000291.25
2004-03-222322362302341,296,000292.50
2004-03-192302322262291,139,000286.25
2004-03-182382402292293,198,000286.25
2004-03-172272362252355,043,000293.75
2004-03-16225226223224690,000280
2004-03-152282302242242,165,000280
2004-03-122202262202232,224,000278.75
2004-03-112192262182251,595,000281.25
2004-03-102192252192231,002,000278.75
2004-03-09222222219219863,000273.75
2004-03-082222252192221,055,000277.50
2004-03-05222222218220740,000275
2004-03-042202222192211,200,000276.25
2004-03-032152242142223,813,000277.50
2004-03-022172172122131,427,000266.25
2004-03-01213217213214532,000267.50
2004-02-27209213209213379,000266.25
2004-02-26210210208210197,000262.50
2004-02-25211211208208216,000260
2004-02-24213213210210345,000262.50
2004-02-23212212211212327,000265
2004-02-20212213210211480,000263.75
2004-02-19214216212213189,000266.25
2004-02-18218218213214167,000267.50
2004-02-17213218212216426,000270
2004-02-16209213209211231,000263.75
2004-02-13211211208209208,000261.25
2004-02-12211211209209127,000261.25
2004-02-10208211207209110,000261.25
2004-02-09212213209209155,000261.25
2004-02-06213213210212257,000265
2004-02-05211213209213139,000266.25
2004-02-04217217210210226,000262.50
2004-02-03219219213217278,000271.25
2004-02-02216219215216209,000270
2004-01-30214218212215269,000268.75
2004-01-29216216212212230,000265
2004-01-28215218215218233,000272.50
2004-01-27223223217217469,000271.25
2004-01-26223225222223250,000278.75
2004-01-23228228224225399,000281.25
2004-01-22227228225227324,000283.75
2004-01-21224230222227925,000283.75
2004-01-20224225222223350,000278.75
2004-01-19228228223224356,000280
2004-01-162222272172261,059,000282.50
2004-01-152252312232271,529,000283.75
2004-01-142122252112252,068,000281.25
2004-01-13211212210210253,000262.50
2004-01-09215216212213477,000266.25
2004-01-08208215208213582,000266.25
2004-01-07210210206208184,000260
2004-01-06211214208209415,000261.25
2004-01-05206208203208179,000260

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