8088 岩谷産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 327 | 330 | 326 | 326 | 363,000 | 407.50 |
| 2006-12-28 | 329 | 329 | 325 | 326 | 607,000 | 407.50 |
| 2006-12-27 | 325 | 329 | 325 | 326 | 759,000 | 407.50 |
| 2006-12-26 | 321 | 327 | 321 | 326 | 724,000 | 407.50 |
| 2006-12-25 | 327 | 327 | 321 | 322 | 800,000 | 402.50 |
| 2006-12-22 | 329 | 330 | 324 | 325 | 780,000 | 406.25 |
| 2006-12-21 | 331 | 332 | 328 | 329 | 671,000 | 411.25 |
| 2006-12-20 | 326 | 330 | 325 | 330 | 1,011,000 | 412.50 |
| 2006-12-19 | 333 | 333 | 324 | 324 | 1,311,000 | 405 |
| 2006-12-18 | 333 | 336 | 333 | 335 | 1,336,000 | 418.75 |
| 2006-12-15 | 330 | 332 | 330 | 331 | 1,221,000 | 413.75 |
| 2006-12-14 | 326 | 328 | 325 | 327 | 805,000 | 408.75 |
| 2006-12-13 | 325 | 328 | 324 | 328 | 956,000 | 410 |
| 2006-12-12 | 327 | 328 | 322 | 324 | 1,259,000 | 405 |
| 2006-12-11 | 330 | 331 | 327 | 327 | 794,000 | 408.75 |
| 2006-12-08 | 331 | 336 | 327 | 330 | 1,491,000 | 412.50 |
| 2006-12-07 | 335 | 335 | 329 | 331 | 693,000 | 413.75 |
| 2006-12-06 | 333 | 336 | 329 | 332 | 586,000 | 415 |
| 2006-12-05 | 333 | 337 | 328 | 328 | 674,000 | 410 |
| 2006-12-04 | 332 | 332 | 327 | 328 | 681,000 | 410 |
| 2006-12-01 | 327 | 330 | 326 | 328 | 559,000 | 410 |
| 2006-11-30 | 325 | 327 | 324 | 327 | 760,000 | 408.75 |
| 2006-11-29 | 321 | 324 | 317 | 321 | 1,018,000 | 401.25 |
| 2006-11-28 | 315 | 320 | 312 | 319 | 726,000 | 398.75 |
| 2006-11-27 | 311 | 320 | 311 | 320 | 496,000 | 400 |
| 2006-11-24 | 316 | 316 | 310 | 313 | 620,000 | 391.25 |
| 2006-11-22 | 308 | 319 | 305 | 319 | 599,000 | 398.75 |
| 2006-11-21 | 311 | 313 | 304 | 306 | 1,141,000 | 382.50 |
| 2006-11-20 | 318 | 320 | 308 | 308 | 1,201,000 | 385 |
| 2006-11-17 | 329 | 330 | 318 | 318 | 1,278,000 | 397.50 |
| 2006-11-16 | 336 | 340 | 334 | 334 | 617,000 | 417.50 |
| 2006-11-15 | 348 | 348 | 334 | 335 | 647,000 | 418.75 |
| 2006-11-14 | 337 | 347 | 335 | 343 | 678,000 | 428.75 |
| 2006-11-13 | 336 | 337 | 327 | 329 | 659,000 | 411.25 |
| 2006-11-10 | 340 | 347 | 336 | 338 | 813,000 | 422.50 |
| 2006-11-09 | 349 | 351 | 340 | 341 | 532,000 | 426.25 |
| 2006-11-08 | 355 | 355 | 347 | 347 | 1,072,000 | 433.75 |
| 2006-11-07 | 363 | 363 | 354 | 354 | 445,000 | 442.50 |
| 2006-11-06 | 355 | 363 | 355 | 360 | 949,000 | 450 |
| 2006-11-02 | 355 | 357 | 352 | 355 | 517,000 | 443.75 |
| 2006-11-01 | 360 | 360 | 352 | 354 | 888,000 | 442.50 |
| 2006-10-31 | 359 | 362 | 357 | 359 | 510,000 | 448.75 |
| 2006-10-30 | 360 | 365 | 356 | 357 | 1,036,000 | 446.25 |
| 2006-10-27 | 371 | 373 | 364 | 365 | 980,000 | 456.25 |
| 2006-10-26 | 375 | 379 | 373 | 374 | 1,254,000 | 467.50 |
| 2006-10-25 | 380 | 382 | 375 | 376 | 2,608,000 | 470 |
| 2006-10-24 | 357 | 371 | 357 | 370 | 2,413,000 | 462.50 |
| 2006-10-23 | 355 | 360 | 353 | 356 | 730,000 | 445 |
| 2006-10-20 | 349 | 354 | 347 | 352 | 794,000 | 440 |
| 2006-10-19 | 350 | 354 | 347 | 349 | 923,000 | 436.25 |
| 2006-10-18 | 344 | 347 | 341 | 345 | 846,000 | 431.25 |
| 2006-10-17 | 351 | 352 | 346 | 348 | 1,020,000 | 435 |
| 2006-10-16 | 351 | 358 | 347 | 352 | 3,187,000 | 440 |
| 2006-10-13 | 320 | 331 | 320 | 331 | 756,000 | 413.75 |
| 2006-10-12 | 316 | 319 | 312 | 315 | 1,186,000 | 393.75 |
| 2006-10-11 | 332 | 334 | 324 | 324 | 429,000 | 405 |
| 2006-10-10 | 330 | 333 | 328 | 331 | 570,000 | 413.75 |
| 2006-10-06 | 334 | 335 | 332 | 333 | 157,000 | 416.25 |
| 2006-10-05 | 335 | 336 | 331 | 335 | 530,000 | 418.75 |
| 2006-10-04 | 344 | 344 | 330 | 330 | 630,000 | 412.50 |
| 2006-10-03 | 348 | 348 | 341 | 345 | 368,000 | 431.25 |
| 2006-10-02 | 346 | 347 | 339 | 346 | 358,000 | 432.50 |
| 2006-09-29 | 345 | 349 | 344 | 345 | 190,000 | 431.25 |
| 2006-09-28 | 349 | 351 | 344 | 345 | 181,000 | 431.25 |
| 2006-09-27 | 335 | 344 | 335 | 344 | 330,000 | 430 |
| 2006-09-26 | 336 | 336 | 331 | 332 | 223,000 | 415 |
| 2006-09-25 | 327 | 332 | 326 | 331 | 565,000 | 413.75 |
| 2006-09-22 | 335 | 338 | 331 | 332 | 323,000 | 415 |
| 2006-09-21 | 338 | 340 | 334 | 338 | 283,000 | 422.50 |
| 2006-09-20 | 344 | 344 | 333 | 334 | 387,000 | 417.50 |
| 2006-09-19 | 349 | 351 | 341 | 344 | 417,000 | 430 |
| 2006-09-15 | 348 | 349 | 344 | 345 | 331,000 | 431.25 |
| 2006-09-14 | 342 | 348 | 341 | 347 | 338,000 | 433.75 |
| 2006-09-13 | 350 | 354 | 340 | 340 | 679,000 | 425 |
| 2006-09-12 | 350 | 354 | 345 | 345 | 518,000 | 431.25 |
| 2006-09-11 | 355 | 356 | 350 | 350 | 426,000 | 437.50 |
| 2006-09-08 | 357 | 359 | 352 | 357 | 815,000 | 446.25 |
| 2006-09-07 | 363 | 363 | 357 | 358 | 283,000 | 447.50 |
| 2006-09-06 | 364 | 366 | 361 | 364 | 328,000 | 455 |
| 2006-09-05 | 362 | 367 | 362 | 366 | 638,000 | 457.50 |
| 2006-09-04 | 352 | 361 | 351 | 359 | 517,000 | 448.75 |
| 2006-09-01 | 351 | 352 | 348 | 349 | 343,000 | 436.25 |
| 2006-08-31 | 349 | 352 | 346 | 350 | 476,000 | 437.50 |
| 2006-08-30 | 353 | 354 | 345 | 348 | 633,000 | 435 |
| 2006-08-29 | 357 | 358 | 351 | 353 | 407,000 | 441.25 |
| 2006-08-28 | 360 | 362 | 350 | 353 | 496,000 | 441.25 |
| 2006-08-25 | 365 | 366 | 359 | 361 | 266,000 | 451.25 |
| 2006-08-24 | 368 | 368 | 362 | 364 | 239,000 | 455 |
| 2006-08-23 | 366 | 370 | 365 | 369 | 421,000 | 461.25 |
| 2006-08-22 | 361 | 366 | 361 | 365 | 322,000 | 456.25 |
| 2006-08-21 | 365 | 368 | 359 | 362 | 531,000 | 452.50 |
| 2006-08-18 | 368 | 369 | 365 | 369 | 300,000 | 461.25 |
| 2006-08-17 | 367 | 372 | 366 | 367 | 676,000 | 458.75 |
| 2006-08-16 | 359 | 362 | 357 | 361 | 419,000 | 451.25 |
| 2006-08-15 | 352 | 355 | 351 | 355 | 326,000 | 443.75 |
| 2006-08-14 | 350 | 356 | 348 | 353 | 459,000 | 441.25 |
| 2006-08-11 | 354 | 354 | 350 | 351 | 211,000 | 438.75 |
| 2006-08-10 | 350 | 357 | 347 | 354 | 353,000 | 442.50 |
| 2006-08-09 | 346 | 349 | 340 | 349 | 269,000 | 436.25 |
| 2006-08-08 | 344 | 349 | 342 | 348 | 231,000 | 435 |
| 2006-08-07 | 354 | 355 | 344 | 344 | 476,000 | 430 |
| 2006-08-04 | 359 | 360 | 356 | 357 | 371,000 | 446.25 |
| 2006-08-03 | 354 | 361 | 354 | 358 | 608,000 | 447.50 |
| 2006-08-02 | 349 | 352 | 347 | 352 | 238,000 | 440 |
| 2006-08-01 | 349 | 354 | 349 | 349 | 509,000 | 436.25 |
| 2006-07-31 | 354 | 356 | 350 | 351 | 275,000 | 438.75 |
| 2006-07-28 | 335 | 346 | 335 | 345 | 337,000 | 431.25 |
| 2006-07-27 | 338 | 342 | 329 | 340 | 484,000 | 425 |
| 2006-07-26 | 345 | 347 | 337 | 338 | 393,000 | 422.50 |
| 2006-07-25 | 343 | 347 | 340 | 342 | 364,000 | 427.50 |
| 2006-07-24 | 347 | 348 | 334 | 340 | 936,000 | 425 |
| 2006-07-21 | 335 | 340 | 333 | 337 | 252,000 | 421.25 |
| 2006-07-20 | 331 | 341 | 331 | 337 | 326,000 | 421.25 |
| 2006-07-19 | 323 | 334 | 315 | 321 | 700,000 | 401.25 |
| 2006-07-18 | 340 | 340 | 320 | 323 | 935,000 | 403.75 |
| 2006-07-14 | 347 | 349 | 342 | 343 | 477,000 | 428.75 |
| 2006-07-13 | 344 | 358 | 340 | 351 | 651,000 | 438.75 |
| 2006-07-12 | 363 | 366 | 350 | 354 | 587,000 | 442.50 |
| 2006-07-11 | 368 | 368 | 361 | 364 | 435,000 | 455 |
| 2006-07-10 | 368 | 371 | 359 | 371 | 489,000 | 463.75 |
| 2006-07-07 | 376 | 376 | 369 | 369 | 303,000 | 461.25 |
| 2006-07-06 | 375 | 375 | 366 | 374 | 402,000 | 467.50 |
| 2006-07-05 | 372 | 376 | 369 | 375 | 352,000 | 468.75 |
| 2006-07-04 | 380 | 381 | 377 | 379 | 389,000 | 473.75 |
| 2006-07-03 | 379 | 381 | 374 | 378 | 547,000 | 472.50 |
| 2006-06-30 | 372 | 377 | 372 | 377 | 547,000 | 471.25 |
| 2006-06-29 | 365 | 369 | 365 | 369 | 567,000 | 461.25 |
| 2006-06-28 | 367 | 369 | 363 | 366 | 358,000 | 457.50 |
| 2006-06-27 | 370 | 373 | 366 | 372 | 392,000 | 465 |
| 2006-06-26 | 364 | 369 | 361 | 366 | 319,000 | 457.50 |
| 2006-06-23 | 368 | 368 | 359 | 364 | 500,000 | 455 |
| 2006-06-22 | 358 | 371 | 353 | 368 | 1,131,000 | 460 |
| 2006-06-21 | 353 | 361 | 339 | 343 | 1,112,000 | 428.75 |
| 2006-06-20 | 363 | 363 | 349 | 351 | 709,000 | 438.75 |
| 2006-06-19 | 365 | 365 | 360 | 362 | 376,000 | 452.50 |
| 2006-06-16 | 363 | 369 | 358 | 367 | 1,346,000 | 458.75 |
| 2006-06-15 | 341 | 346 | 338 | 346 | 724,000 | 432.50 |
| 2006-06-14 | 324 | 340 | 324 | 331 | 879,000 | 413.75 |
| 2006-06-13 | 337 | 342 | 330 | 332 | 544,000 | 415 |
| 2006-06-12 | 337 | 347 | 332 | 344 | 612,000 | 430 |
| 2006-06-09 | 326 | 353 | 325 | 340 | 1,210,000 | 425 |
| 2006-06-08 | 340 | 343 | 325 | 331 | 1,542,000 | 413.75 |
| 2006-06-07 | 359 | 368 | 353 | 354 | 867,000 | 442.50 |
| 2006-06-06 | 363 | 369 | 361 | 362 | 663,000 | 452.50 |
| 2006-06-05 | 377 | 382 | 371 | 373 | 831,000 | 466.25 |
| 2006-06-02 | 372 | 380 | 359 | 379 | 1,776,000 | 473.75 |
| 2006-06-01 | 386 | 386 | 368 | 371 | 1,305,000 | 463.75 |
| 2006-05-31 | 382 | 387 | 380 | 382 | 1,194,000 | 477.50 |
| 2006-05-30 | 399 | 401 | 394 | 397 | 461,000 | 496.25 |
| 2006-05-29 | 402 | 404 | 398 | 399 | 558,000 | 498.75 |
| 2006-05-26 | 395 | 397 | 391 | 396 | 430,000 | 495 |
| 2006-05-25 | 396 | 398 | 385 | 389 | 975,000 | 486.25 |
| 2006-05-24 | 395 | 405 | 386 | 396 | 1,293,000 | 495 |
| 2006-05-23 | 399 | 404 | 391 | 393 | 1,218,000 | 491.25 |
| 2006-05-22 | 424 | 425 | 401 | 401 | 1,680,000 | 501.25 |
| 2006-05-19 | 406 | 424 | 399 | 421 | 1,641,000 | 526.25 |
| 2006-05-18 | 394 | 404 | 393 | 403 | 1,372,000 | 503.75 |
| 2006-05-17 | 411 | 420 | 400 | 409 | 1,547,000 | 511.25 |
| 2006-05-16 | 432 | 436 | 414 | 415 | 1,425,000 | 518.75 |
| 2006-05-15 | 415 | 434 | 415 | 431 | 1,335,000 | 538.75 |
| 2006-05-12 | 426 | 429 | 416 | 423 | 1,660,000 | 528.75 |
| 2006-05-11 | 443 | 446 | 434 | 438 | 1,069,000 | 547.50 |
| 2006-05-10 | 448 | 450 | 437 | 442 | 1,563,000 | 552.50 |
| 2006-05-09 | 447 | 454 | 447 | 449 | 988,000 | 561.25 |
| 2006-05-08 | 450 | 453 | 447 | 451 | 1,558,000 | 563.75 |
| 2006-05-02 | 442 | 449 | 442 | 446 | 999,000 | 557.50 |
| 2006-05-01 | 441 | 448 | 436 | 446 | 1,461,000 | 557.50 |
| 2006-04-28 | 444 | 446 | 436 | 442 | 1,563,000 | 552.50 |
| 2006-04-27 | 452 | 457 | 446 | 446 | 2,519,000 | 557.50 |
| 2006-04-26 | 445 | 457 | 443 | 450 | 4,121,000 | 562.50 |
| 2006-04-25 | 443 | 454 | 441 | 447 | 3,670,000 | 558.75 |
| 2006-04-24 | 445 | 455 | 433 | 440 | 4,396,000 | 550 |
| 2006-04-21 | 442 | 449 | 436 | 439 | 3,146,000 | 548.75 |
| 2006-04-20 | 425 | 456 | 425 | 446 | 10,141,000 | 557.50 |
| 2006-04-19 | 430 | 434 | 420 | 423 | 1,522,000 | 528.75 |
| 2006-04-18 | 410 | 432 | 408 | 429 | 2,290,000 | 536.25 |
| 2006-04-17 | 426 | 426 | 411 | 415 | 1,396,000 | 518.75 |
| 2006-04-14 | 431 | 434 | 420 | 425 | 4,330,000 | 531.25 |
| 2006-04-13 | 415 | 435 | 413 | 428 | 15,153,000 | 535 |
| 2006-04-12 | 400 | 402 | 399 | 400 | 697,000 | 500 |
| 2006-04-11 | 406 | 407 | 400 | 403 | 769,000 | 503.75 |
| 2006-04-10 | 405 | 407 | 401 | 407 | 744,000 | 508.75 |
| 2006-04-07 | 401 | 403 | 399 | 403 | 362,000 | 503.75 |
| 2006-04-06 | 398 | 404 | 398 | 403 | 1,036,000 | 503.75 |
| 2006-04-05 | 406 | 407 | 396 | 399 | 1,489,000 | 498.75 |
| 2006-04-04 | 411 | 411 | 407 | 408 | 655,000 | 510 |
| 2006-04-03 | 412 | 413 | 408 | 411 | 701,000 | 513.75 |
| 2006-03-31 | 404 | 415 | 403 | 412 | 2,261,000 | 515 |
| 2006-03-30 | 403 | 405 | 400 | 403 | 1,067,000 | 503.75 |
| 2006-03-29 | 394 | 405 | 391 | 400 | 2,468,000 | 500 |
| 2006-03-28 | 387 | 396 | 386 | 395 | 1,142,000 | 493.75 |
| 2006-03-27 | 389 | 392 | 385 | 387 | 700,000 | 483.75 |
| 2006-03-24 | 386 | 389 | 384 | 389 | 772,000 | 486.25 |
| 2006-03-23 | 390 | 393 | 387 | 389 | 1,445,000 | 486.25 |
| 2006-03-22 | 379 | 384 | 374 | 384 | 902,000 | 480 |
| 2006-03-20 | 371 | 377 | 370 | 376 | 922,000 | 470 |
| 2006-03-17 | 369 | 371 | 365 | 369 | 679,000 | 461.25 |
| 2006-03-16 | 375 | 377 | 369 | 369 | 801,000 | 461.25 |
| 2006-03-15 | 378 | 380 | 374 | 374 | 651,000 | 467.50 |
| 2006-03-14 | 380 | 382 | 371 | 375 | 1,111,000 | 468.75 |
| 2006-03-13 | 382 | 384 | 377 | 381 | 948,000 | 476.25 |
| 2006-03-10 | 374 | 384 | 373 | 375 | 1,279,000 | 468.75 |
| 2006-03-09 | 364 | 377 | 362 | 376 | 923,000 | 470 |
| 2006-03-08 | 366 | 367 | 361 | 361 | 522,000 | 451.25 |
| 2006-03-07 | 372 | 373 | 366 | 369 | 541,000 | 461.25 |
| 2006-03-06 | 375 | 375 | 365 | 372 | 566,000 | 465 |
| 2006-03-03 | 373 | 380 | 366 | 371 | 897,000 | 463.75 |
| 2006-03-02 | 386 | 389 | 372 | 374 | 888,000 | 467.50 |
| 2006-03-01 | 385 | 390 | 381 | 383 | 750,000 | 478.75 |
| 2006-02-28 | 405 | 405 | 390 | 392 | 1,127,000 | 490 |
| 2006-02-27 | 406 | 407 | 398 | 402 | 1,073,000 | 502.50 |
| 2006-02-24 | 402 | 402 | 397 | 402 | 812,000 | 502.50 |
| 2006-02-23 | 399 | 404 | 396 | 400 | 1,707,000 | 500 |
| 2006-02-22 | 380 | 392 | 377 | 389 | 1,571,000 | 486.25 |
| 2006-02-21 | 366 | 376 | 360 | 374 | 1,767,000 | 467.50 |
| 2006-02-20 | 362 | 367 | 346 | 349 | 2,620,000 | 436.25 |
| 2006-02-17 | 391 | 404 | 371 | 372 | 2,698,000 | 465 |
| 2006-02-16 | 404 | 413 | 391 | 393 | 2,736,000 | 491.25 |
| 2006-02-15 | 421 | 428 | 412 | 413 | 1,181,000 | 516.25 |
| 2006-02-14 | 415 | 423 | 392 | 411 | 3,439,000 | 513.75 |
| 2006-02-13 | 441 | 441 | 423 | 425 | 2,021,000 | 531.25 |
| 2006-02-10 | 463 | 464 | 430 | 451 | 2,769,000 | 563.75 |
| 2006-02-09 | 471 | 477 | 467 | 473 | 1,177,000 | 591.25 |
| 2006-02-08 | 479 | 479 | 467 | 469 | 1,379,000 | 586.25 |
| 2006-02-07 | 481 | 481 | 477 | 479 | 677,000 | 598.75 |
| 2006-02-06 | 476 | 485 | 475 | 479 | 1,609,000 | 598.75 |
| 2006-02-03 | 467 | 477 | 465 | 477 | 1,005,000 | 596.25 |
| 2006-02-02 | 470 | 472 | 463 | 467 | 751,000 | 583.75 |
| 2006-02-01 | 464 | 472 | 459 | 461 | 1,489,000 | 576.25 |
| 2006-01-31 | 475 | 482 | 466 | 467 | 1,275,000 | 583.75 |
| 2006-01-30 | 480 | 492 | 475 | 478 | 2,975,000 | 597.50 |
| 2006-01-27 | 463 | 477 | 458 | 474 | 2,870,000 | 592.50 |
| 2006-01-26 | 452 | 453 | 447 | 450 | 1,285,000 | 562.50 |
| 2006-01-25 | 440 | 447 | 437 | 442 | 1,720,000 | 552.50 |
| 2006-01-24 | 434 | 441 | 431 | 432 | 1,744,000 | 540 |
| 2006-01-23 | 432 | 448 | 428 | 431 | 1,387,000 | 538.75 |
| 2006-01-20 | 462 | 462 | 445 | 452 | 1,625,000 | 565 |
| 2006-01-19 | 416 | 456 | 416 | 452 | 1,814,000 | 565 |
| 2006-01-18 | 450 | 454 | 411 | 422 | 3,523,000 | 527.50 |
| 2006-01-17 | 454 | 466 | 450 | 451 | 1,949,000 | 563.75 |
| 2006-01-16 | 467 | 467 | 452 | 456 | 2,875,000 | 570 |
| 2006-01-13 | 466 | 474 | 464 | 468 | 2,704,000 | 585 |
| 2006-01-12 | 474 | 477 | 464 | 465 | 2,244,000 | 581.25 |
| 2006-01-11 | 484 | 502 | 475 | 479 | 5,302,000 | 598.75 |
| 2006-01-10 | 466 | 480 | 460 | 480 | 3,241,000 | 600 |
| 2006-01-06 | 467 | 469 | 458 | 461 | 1,966,000 | 576.25 |
| 2006-01-05 | 480 | 480 | 461 | 466 | 4,040,000 | 582.50 |
| 2006-01-04 | 446 | 490 | 444 | 485 | 7,316,000 | 606.25 |
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
