8088 岩谷産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 316 | 322 | 316 | 320 | 364,000 | 400 |
| 2007-12-27 | 326 | 328 | 324 | 325 | 268,000 | 406.25 |
| 2007-12-26 | 328 | 330 | 323 | 329 | 586,000 | 411.25 |
| 2007-12-25 | 323 | 328 | 322 | 328 | 989,000 | 410 |
| 2007-12-21 | 319 | 322 | 316 | 322 | 531,000 | 402.50 |
| 2007-12-20 | 327 | 327 | 317 | 318 | 600,000 | 397.50 |
| 2007-12-19 | 326 | 329 | 322 | 322 | 520,000 | 402.50 |
| 2007-12-18 | 321 | 329 | 320 | 328 | 797,000 | 410 |
| 2007-12-17 | 333 | 336 | 328 | 328 | 712,000 | 410 |
| 2007-12-14 | 335 | 340 | 333 | 338 | 828,000 | 422.50 |
| 2007-12-13 | 338 | 342 | 337 | 337 | 437,000 | 421.25 |
| 2007-12-12 | 336 | 344 | 336 | 343 | 362,000 | 428.75 |
| 2007-12-11 | 343 | 347 | 343 | 344 | 394,000 | 430 |
| 2007-12-10 | 346 | 346 | 341 | 342 | 373,000 | 427.50 |
| 2007-12-07 | 346 | 348 | 342 | 345 | 508,000 | 431.25 |
| 2007-12-06 | 343 | 346 | 339 | 343 | 667,000 | 428.75 |
| 2007-12-05 | 336 | 338 | 333 | 338 | 541,000 | 422.50 |
| 2007-12-04 | 337 | 342 | 337 | 337 | 581,000 | 421.25 |
| 2007-12-03 | 342 | 345 | 339 | 342 | 890,000 | 427.50 |
| 2007-11-30 | 337 | 348 | 337 | 348 | 1,208,000 | 435 |
| 2007-11-29 | 329 | 334 | 328 | 332 | 569,000 | 415 |
| 2007-11-28 | 328 | 328 | 321 | 324 | 636,000 | 405 |
| 2007-11-27 | 317 | 327 | 316 | 327 | 805,000 | 408.75 |
| 2007-11-26 | 320 | 326 | 318 | 322 | 787,000 | 402.50 |
| 2007-11-22 | 314 | 320 | 310 | 317 | 857,000 | 396.25 |
| 2007-11-21 | 327 | 327 | 316 | 316 | 1,043,000 | 395 |
| 2007-11-20 | 318 | 327 | 312 | 327 | 784,000 | 408.75 |
| 2007-11-19 | 334 | 334 | 321 | 323 | 636,000 | 403.75 |
| 2007-11-16 | 331 | 332 | 327 | 329 | 592,000 | 411.25 |
| 2007-11-15 | 325 | 337 | 325 | 336 | 994,000 | 420 |
| 2007-11-14 | 327 | 327 | 321 | 324 | 1,133,000 | 405 |
| 2007-11-13 | 320 | 322 | 314 | 318 | 842,000 | 397.50 |
| 2007-11-12 | 327 | 332 | 321 | 325 | 1,318,000 | 406.25 |
| 2007-11-09 | 339 | 345 | 337 | 339 | 614,000 | 423.75 |
| 2007-11-08 | 336 | 339 | 328 | 333 | 911,000 | 416.25 |
| 2007-11-07 | 354 | 357 | 344 | 344 | 824,000 | 430 |
| 2007-11-06 | 345 | 361 | 345 | 355 | 759,000 | 443.75 |
| 2007-11-05 | 363 | 363 | 351 | 352 | 506,000 | 440 |
| 2007-11-02 | 358 | 365 | 358 | 361 | 415,000 | 451.25 |
| 2007-11-01 | 370 | 370 | 365 | 368 | 642,000 | 460 |
| 2007-10-31 | 369 | 372 | 366 | 372 | 504,000 | 465 |
| 2007-10-30 | 367 | 372 | 365 | 368 | 923,000 | 460 |
| 2007-10-29 | 371 | 375 | 367 | 370 | 947,000 | 462.50 |
| 2007-10-26 | 364 | 370 | 363 | 369 | 1,742,000 | 461.25 |
| 2007-10-25 | 354 | 368 | 352 | 367 | 2,483,000 | 458.75 |
| 2007-10-24 | 346 | 350 | 343 | 344 | 330,000 | 430 |
| 2007-10-23 | 347 | 347 | 342 | 344 | 442,000 | 430 |
| 2007-10-22 | 345 | 347 | 339 | 344 | 724,000 | 430 |
| 2007-10-19 | 357 | 362 | 353 | 357 | 818,000 | 446.25 |
| 2007-10-18 | 348 | 357 | 348 | 357 | 568,000 | 446.25 |
| 2007-10-17 | 353 | 358 | 346 | 348 | 1,151,000 | 435 |
| 2007-10-16 | 350 | 355 | 347 | 352 | 1,089,000 | 440 |
| 2007-10-15 | 350 | 354 | 347 | 352 | 632,000 | 440 |
| 2007-10-12 | 346 | 354 | 345 | 346 | 620,000 | 432.50 |
| 2007-10-11 | 341 | 347 | 339 | 346 | 644,000 | 432.50 |
| 2007-10-10 | 339 | 340 | 339 | 340 | 301,000 | 425 |
| 2007-10-09 | 336 | 339 | 333 | 335 | 461,000 | 418.75 |
| 2007-10-05 | 337 | 338 | 334 | 336 | 354,000 | 420 |
| 2007-10-04 | 337 | 342 | 335 | 335 | 403,000 | 418.75 |
| 2007-10-03 | 337 | 340 | 336 | 340 | 289,000 | 425 |
| 2007-10-02 | 337 | 340 | 337 | 338 | 172,000 | 422.50 |
| 2007-10-01 | 338 | 339 | 333 | 336 | 347,000 | 420 |
| 2007-09-28 | 340 | 340 | 335 | 337 | 431,000 | 421.25 |
| 2007-09-27 | 333 | 340 | 333 | 339 | 647,000 | 423.75 |
| 2007-09-26 | 331 | 335 | 331 | 333 | 325,000 | 416.25 |
| 2007-09-25 | 332 | 333 | 324 | 330 | 331,000 | 412.50 |
| 2007-09-21 | 325 | 330 | 322 | 327 | 377,000 | 408.75 |
| 2007-09-20 | 334 | 337 | 325 | 330 | 440,000 | 412.50 |
| 2007-09-19 | 326 | 332 | 326 | 332 | 537,000 | 415 |
| 2007-09-18 | 325 | 329 | 317 | 319 | 369,000 | 398.75 |
| 2007-09-14 | 320 | 328 | 320 | 324 | 821,000 | 405 |
| 2007-09-13 | 326 | 328 | 323 | 325 | 415,000 | 406.25 |
| 2007-09-12 | 328 | 335 | 327 | 327 | 408,000 | 408.75 |
| 2007-09-11 | 327 | 333 | 323 | 332 | 449,000 | 415 |
| 2007-09-10 | 326 | 336 | 325 | 332 | 649,000 | 415 |
| 2007-09-07 | 335 | 344 | 335 | 340 | 988,000 | 425 |
| 2007-09-06 | 325 | 332 | 321 | 332 | 624,000 | 415 |
| 2007-09-05 | 340 | 340 | 329 | 330 | 656,000 | 412.50 |
| 2007-09-04 | 337 | 341 | 337 | 340 | 346,000 | 425 |
| 2007-09-03 | 338 | 343 | 338 | 341 | 545,000 | 426.25 |
| 2007-08-31 | 330 | 341 | 329 | 341 | 1,028,000 | 426.25 |
| 2007-08-30 | 332 | 333 | 328 | 330 | 432,000 | 412.50 |
| 2007-08-29 | 329 | 330 | 324 | 328 | 894,000 | 410 |
| 2007-08-28 | 330 | 336 | 328 | 336 | 429,000 | 420 |
| 2007-08-27 | 339 | 342 | 332 | 334 | 719,000 | 417.50 |
| 2007-08-24 | 330 | 332 | 323 | 330 | 795,000 | 412.50 |
| 2007-08-23 | 333 | 334 | 331 | 334 | 624,000 | 417.50 |
| 2007-08-22 | 323 | 326 | 319 | 326 | 757,000 | 407.50 |
| 2007-08-21 | 314 | 327 | 314 | 322 | 1,096,000 | 402.50 |
| 2007-08-20 | 317 | 319 | 308 | 309 | 772,000 | 386.25 |
| 2007-08-17 | 317 | 319 | 301 | 302 | 1,019,000 | 377.50 |
| 2007-08-16 | 325 | 326 | 309 | 319 | 938,000 | 398.75 |
| 2007-08-15 | 335 | 335 | 325 | 327 | 817,000 | 408.75 |
| 2007-08-14 | 332 | 336 | 332 | 336 | 731,000 | 420 |
| 2007-08-13 | 336 | 342 | 331 | 332 | 1,122,000 | 415 |
| 2007-08-10 | 342 | 346 | 331 | 335 | 1,372,000 | 418.75 |
| 2007-08-09 | 346 | 357 | 343 | 353 | 1,601,000 | 441.25 |
| 2007-08-08 | 351 | 357 | 347 | 349 | 817,000 | 436.25 |
| 2007-08-07 | 355 | 358 | 351 | 352 | 675,000 | 440 |
| 2007-08-06 | 356 | 358 | 352 | 355 | 955,000 | 443.75 |
| 2007-08-03 | 356 | 367 | 356 | 359 | 1,745,000 | 448.75 |
| 2007-08-02 | 348 | 361 | 341 | 358 | 2,481,000 | 447.50 |
| 2007-08-01 | 345 | 349 | 342 | 343 | 504,000 | 428.75 |
| 2007-07-31 | 349 | 352 | 348 | 350 | 324,000 | 437.50 |
| 2007-07-30 | 339 | 352 | 338 | 350 | 427,000 | 437.50 |
| 2007-07-27 | 342 | 350 | 336 | 344 | 825,000 | 430 |
| 2007-07-26 | 358 | 359 | 348 | 349 | 583,000 | 436.25 |
| 2007-07-25 | 358 | 361 | 357 | 359 | 295,000 | 448.75 |
| 2007-07-24 | 362 | 363 | 359 | 363 | 551,000 | 453.75 |
| 2007-07-23 | 371 | 377 | 361 | 366 | 1,470,000 | 457.50 |
| 2007-07-20 | 362 | 364 | 362 | 364 | 355,000 | 455 |
| 2007-07-19 | 363 | 366 | 363 | 364 | 167,000 | 455 |
| 2007-07-18 | 368 | 368 | 364 | 364 | 383,000 | 455 |
| 2007-07-17 | 368 | 369 | 367 | 368 | 390,000 | 460 |
| 2007-07-13 | 369 | 369 | 364 | 368 | 493,000 | 460 |
| 2007-07-12 | 369 | 369 | 362 | 364 | 640,000 | 455 |
| 2007-07-11 | 367 | 369 | 365 | 368 | 518,000 | 460 |
| 2007-07-10 | 369 | 370 | 366 | 370 | 473,000 | 462.50 |
| 2007-07-09 | 370 | 373 | 369 | 369 | 526,000 | 461.25 |
| 2007-07-06 | 373 | 376 | 367 | 370 | 1,024,000 | 462.50 |
| 2007-07-05 | 372 | 374 | 369 | 372 | 1,080,000 | 465 |
| 2007-07-04 | 368 | 374 | 362 | 373 | 2,015,000 | 466.25 |
| 2007-07-03 | 365 | 373 | 362 | 367 | 3,050,000 | 458.75 |
| 2007-07-02 | 354 | 364 | 352 | 364 | 1,422,000 | 455 |
| 2007-06-29 | 350 | 355 | 348 | 352 | 716,000 | 440 |
| 2007-06-28 | 349 | 349 | 347 | 349 | 262,000 | 436.25 |
| 2007-06-27 | 350 | 351 | 345 | 346 | 684,000 | 432.50 |
| 2007-06-26 | 348 | 349 | 345 | 349 | 754,000 | 436.25 |
| 2007-06-25 | 355 | 356 | 346 | 346 | 1,125,000 | 432.50 |
| 2007-06-22 | 353 | 354 | 350 | 354 | 625,000 | 442.50 |
| 2007-06-21 | 349 | 353 | 349 | 353 | 382,000 | 441.25 |
| 2007-06-20 | 353 | 354 | 351 | 352 | 533,000 | 440 |
| 2007-06-19 | 351 | 355 | 350 | 352 | 620,000 | 440 |
| 2007-06-18 | 352 | 356 | 350 | 353 | 684,000 | 441.25 |
| 2007-06-15 | 344 | 350 | 344 | 350 | 650,000 | 437.50 |
| 2007-06-14 | 345 | 346 | 343 | 345 | 414,000 | 431.25 |
| 2007-06-13 | 341 | 343 | 340 | 342 | 578,000 | 427.50 |
| 2007-06-12 | 347 | 347 | 342 | 343 | 912,000 | 428.75 |
| 2007-06-11 | 349 | 354 | 347 | 348 | 821,000 | 435 |
| 2007-06-08 | 350 | 354 | 347 | 352 | 1,309,000 | 440 |
| 2007-06-07 | 349 | 356 | 347 | 355 | 1,293,000 | 443.75 |
| 2007-06-06 | 354 | 356 | 348 | 349 | 1,518,000 | 436.25 |
| 2007-06-05 | 352 | 355 | 347 | 355 | 1,418,000 | 443.75 |
| 2007-06-04 | 352 | 355 | 346 | 348 | 1,165,000 | 435 |
| 2007-06-01 | 352 | 357 | 351 | 351 | 1,167,000 | 438.75 |
| 2007-05-31 | 348 | 351 | 345 | 349 | 859,000 | 436.25 |
| 2007-05-30 | 345 | 348 | 339 | 344 | 847,000 | 430 |
| 2007-05-29 | 339 | 345 | 334 | 344 | 792,000 | 430 |
| 2007-05-28 | 335 | 339 | 334 | 339 | 686,000 | 423.75 |
| 2007-05-25 | 334 | 335 | 329 | 333 | 995,000 | 416.25 |
| 2007-05-24 | 336 | 339 | 333 | 338 | 871,000 | 422.50 |
| 2007-05-23 | 341 | 342 | 335 | 337 | 800,000 | 421.25 |
| 2007-05-22 | 342 | 344 | 332 | 338 | 1,767,000 | 422.50 |
| 2007-05-21 | 340 | 352 | 335 | 343 | 2,350,000 | 428.75 |
| 2007-05-18 | 342 | 344 | 337 | 339 | 880,000 | 423.75 |
| 2007-05-17 | 347 | 348 | 339 | 341 | 534,000 | 426.25 |
| 2007-05-16 | 345 | 348 | 340 | 345 | 714,000 | 431.25 |
| 2007-05-15 | 353 | 358 | 343 | 347 | 968,000 | 433.75 |
| 2007-05-14 | 360 | 362 | 355 | 356 | 598,000 | 445 |
| 2007-05-11 | 361 | 362 | 354 | 355 | 638,000 | 443.75 |
| 2007-05-10 | 365 | 368 | 363 | 366 | 840,000 | 457.50 |
| 2007-05-09 | 360 | 365 | 357 | 364 | 759,000 | 455 |
| 2007-05-08 | 361 | 363 | 359 | 360 | 511,000 | 450 |
| 2007-05-07 | 359 | 366 | 359 | 365 | 1,140,000 | 456.25 |
| 2007-05-02 | 355 | 358 | 354 | 357 | 449,000 | 446.25 |
| 2007-05-01 | 354 | 356 | 352 | 352 | 613,000 | 440 |
| 2007-04-27 | 347 | 361 | 347 | 353 | 1,268,000 | 441.25 |
| 2007-04-26 | 347 | 350 | 345 | 350 | 734,000 | 437.50 |
| 2007-04-25 | 345 | 346 | 342 | 344 | 552,000 | 430 |
| 2007-04-24 | 343 | 349 | 341 | 348 | 638,000 | 435 |
| 2007-04-23 | 347 | 348 | 342 | 344 | 1,092,000 | 430 |
| 2007-04-20 | 346 | 346 | 341 | 345 | 550,000 | 431.25 |
| 2007-04-19 | 350 | 351 | 343 | 346 | 925,000 | 432.50 |
| 2007-04-18 | 345 | 351 | 345 | 351 | 1,063,000 | 438.75 |
| 2007-04-17 | 348 | 350 | 343 | 344 | 743,000 | 430 |
| 2007-04-16 | 348 | 351 | 346 | 347 | 628,000 | 433.75 |
| 2007-04-13 | 349 | 349 | 341 | 342 | 643,000 | 427.50 |
| 2007-04-12 | 347 | 352 | 346 | 349 | 1,074,000 | 436.25 |
| 2007-04-11 | 348 | 350 | 345 | 346 | 463,000 | 432.50 |
| 2007-04-10 | 346 | 350 | 346 | 348 | 889,000 | 435 |
| 2007-04-09 | 344 | 350 | 343 | 348 | 802,000 | 435 |
| 2007-04-06 | 346 | 347 | 342 | 344 | 384,000 | 430 |
| 2007-04-05 | 352 | 352 | 345 | 347 | 854,000 | 433.75 |
| 2007-04-04 | 350 | 354 | 347 | 354 | 1,120,000 | 442.50 |
| 2007-04-03 | 343 | 346 | 342 | 342 | 632,000 | 427.50 |
| 2007-04-02 | 354 | 355 | 338 | 340 | 931,000 | 425 |
| 2007-03-30 | 356 | 357 | 350 | 352 | 473,000 | 440 |
| 2007-03-29 | 353 | 355 | 342 | 351 | 1,174,000 | 438.75 |
| 2007-03-28 | 353 | 358 | 351 | 353 | 634,000 | 441.25 |
| 2007-03-27 | 353 | 359 | 353 | 356 | 729,000 | 445 |
| 2007-03-26 | 364 | 366 | 359 | 360 | 810,000 | 450 |
| 2007-03-23 | 368 | 368 | 361 | 363 | 763,000 | 453.75 |
| 2007-03-22 | 360 | 366 | 360 | 365 | 681,000 | 456.25 |
| 2007-03-20 | 360 | 360 | 355 | 356 | 501,000 | 445 |
| 2007-03-19 | 354 | 355 | 349 | 353 | 534,000 | 441.25 |
| 2007-03-16 | 356 | 357 | 349 | 349 | 775,000 | 436.25 |
| 2007-03-15 | 360 | 361 | 354 | 355 | 682,000 | 443.75 |
| 2007-03-14 | 356 | 359 | 351 | 351 | 883,000 | 438.75 |
| 2007-03-13 | 371 | 371 | 365 | 365 | 550,000 | 456.25 |
| 2007-03-12 | 372 | 377 | 369 | 370 | 1,499,000 | 462.50 |
| 2007-03-09 | 371 | 372 | 365 | 369 | 958,000 | 461.25 |
| 2007-03-08 | 358 | 371 | 355 | 370 | 1,193,000 | 462.50 |
| 2007-03-07 | 364 | 366 | 357 | 357 | 1,476,000 | 446.25 |
| 2007-03-06 | 348 | 361 | 346 | 358 | 2,131,000 | 447.50 |
| 2007-03-05 | 357 | 357 | 337 | 340 | 1,245,000 | 425 |
| 2007-03-02 | 356 | 360 | 354 | 356 | 704,000 | 445 |
| 2007-03-01 | 365 | 366 | 354 | 360 | 1,213,000 | 450 |
| 2007-02-28 | 347 | 365 | 346 | 362 | 1,340,000 | 452.50 |
| 2007-02-27 | 390 | 393 | 372 | 372 | 1,619,000 | 465 |
| 2007-02-26 | 392 | 395 | 387 | 388 | 1,919,000 | 485 |
| 2007-02-23 | 383 | 391 | 380 | 389 | 2,554,000 | 486.25 |
| 2007-02-22 | 373 | 380 | 371 | 378 | 1,921,000 | 472.50 |
| 2007-02-21 | 364 | 372 | 363 | 369 | 1,567,000 | 461.25 |
| 2007-02-20 | 365 | 366 | 361 | 363 | 850,000 | 453.75 |
| 2007-02-19 | 360 | 367 | 358 | 365 | 1,134,000 | 456.25 |
| 2007-02-16 | 363 | 363 | 357 | 360 | 819,000 | 450 |
| 2007-02-15 | 363 | 364 | 358 | 364 | 913,000 | 455 |
| 2007-02-14 | 366 | 367 | 360 | 364 | 1,100,000 | 455 |
| 2007-02-13 | 354 | 367 | 353 | 365 | 2,893,000 | 456.25 |
| 2007-02-09 | 348 | 355 | 348 | 353 | 1,433,000 | 441.25 |
| 2007-02-08 | 357 | 357 | 348 | 350 | 1,187,000 | 437.50 |
| 2007-02-07 | 355 | 357 | 352 | 354 | 1,573,000 | 442.50 |
| 2007-02-06 | 345 | 357 | 344 | 355 | 2,422,000 | 443.75 |
| 2007-02-05 | 347 | 348 | 341 | 341 | 750,000 | 426.25 |
| 2007-02-02 | 345 | 350 | 343 | 347 | 1,022,000 | 433.75 |
| 2007-02-01 | 342 | 345 | 340 | 345 | 946,000 | 431.25 |
| 2007-01-31 | 345 | 345 | 340 | 341 | 667,000 | 426.25 |
| 2007-01-30 | 346 | 350 | 342 | 343 | 625,000 | 428.75 |
| 2007-01-29 | 343 | 348 | 343 | 345 | 1,041,000 | 431.25 |
| 2007-01-26 | 342 | 343 | 339 | 342 | 768,000 | 427.50 |
| 2007-01-25 | 353 | 354 | 344 | 344 | 854,000 | 430 |
| 2007-01-24 | 349 | 355 | 347 | 351 | 1,399,000 | 438.75 |
| 2007-01-23 | 350 | 350 | 346 | 348 | 627,000 | 435 |
| 2007-01-22 | 352 | 355 | 348 | 350 | 1,191,000 | 437.50 |
| 2007-01-19 | 348 | 352 | 346 | 351 | 2,098,000 | 438.75 |
| 2007-01-18 | 340 | 348 | 340 | 345 | 1,585,000 | 431.25 |
| 2007-01-17 | 344 | 344 | 337 | 340 | 1,215,000 | 425 |
| 2007-01-16 | 342 | 346 | 342 | 344 | 895,000 | 430 |
| 2007-01-15 | 345 | 346 | 340 | 343 | 1,661,000 | 428.75 |
| 2007-01-12 | 328 | 345 | 327 | 343 | 2,535,000 | 428.75 |
| 2007-01-11 | 327 | 329 | 324 | 325 | 485,000 | 406.25 |
| 2007-01-10 | 330 | 331 | 325 | 325 | 966,000 | 406.25 |
| 2007-01-09 | 325 | 329 | 325 | 328 | 782,000 | 410 |
| 2007-01-05 | 327 | 327 | 323 | 324 | 673,000 | 405 |
| 2007-01-04 | 327 | 328 | 325 | 326 | 491,000 | 407.50 |
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
