8088 岩谷産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 228 | 228 | 222 | 222 | 883,000 | 277.50 |
| 2008-12-29 | 230 | 248 | 230 | 232 | 3,960,000 | 290 |
| 2008-12-26 | 202 | 227 | 202 | 225 | 3,488,000 | 281.25 |
| 2008-12-25 | 204 | 208 | 201 | 201 | 356,000 | 251.25 |
| 2008-12-24 | 204 | 206 | 200 | 202 | 485,000 | 252.50 |
| 2008-12-22 | 196 | 198 | 193 | 198 | 532,000 | 247.50 |
| 2008-12-19 | 195 | 198 | 193 | 195 | 382,000 | 243.75 |
| 2008-12-18 | 202 | 202 | 196 | 196 | 268,000 | 245 |
| 2008-12-17 | 207 | 209 | 191 | 200 | 744,000 | 250 |
| 2008-12-16 | 201 | 204 | 200 | 202 | 361,000 | 252.50 |
| 2008-12-15 | 200 | 207 | 200 | 205 | 390,000 | 256.25 |
| 2008-12-12 | 197 | 205 | 193 | 196 | 664,000 | 245 |
| 2008-12-11 | 205 | 207 | 203 | 207 | 338,000 | 258.75 |
| 2008-12-10 | 205 | 206 | 203 | 205 | 362,000 | 256.25 |
| 2008-12-09 | 208 | 208 | 201 | 203 | 528,000 | 253.75 |
| 2008-12-08 | 204 | 206 | 198 | 203 | 583,000 | 253.75 |
| 2008-12-05 | 195 | 204 | 194 | 199 | 621,000 | 248.75 |
| 2008-12-04 | 193 | 194 | 190 | 194 | 423,000 | 242.50 |
| 2008-12-03 | 192 | 194 | 187 | 189 | 364,000 | 236.25 |
| 2008-12-02 | 184 | 191 | 183 | 188 | 285,000 | 235 |
| 2008-12-01 | 196 | 196 | 191 | 195 | 191,000 | 243.75 |
| 2008-11-28 | 196 | 196 | 191 | 194 | 382,000 | 242.50 |
| 2008-11-27 | 194 | 195 | 192 | 194 | 225,000 | 242.50 |
| 2008-11-26 | 194 | 194 | 190 | 190 | 284,000 | 237.50 |
| 2008-11-25 | 202 | 202 | 188 | 193 | 434,000 | 241.25 |
| 2008-11-21 | 179 | 190 | 173 | 187 | 811,000 | 233.75 |
| 2008-11-20 | 191 | 191 | 180 | 184 | 864,000 | 230 |
| 2008-11-19 | 198 | 199 | 192 | 192 | 723,000 | 240 |
| 2008-11-18 | 193 | 200 | 192 | 198 | 548,000 | 247.50 |
| 2008-11-17 | 197 | 199 | 192 | 195 | 441,000 | 243.75 |
| 2008-11-14 | 203 | 203 | 193 | 195 | 562,000 | 243.75 |
| 2008-11-13 | 198 | 198 | 192 | 194 | 731,000 | 242.50 |
| 2008-11-12 | 205 | 207 | 201 | 203 | 462,000 | 253.75 |
| 2008-11-11 | 215 | 215 | 207 | 209 | 769,000 | 261.25 |
| 2008-11-10 | 217 | 224 | 215 | 220 | 937,000 | 275 |
| 2008-11-07 | 199 | 211 | 196 | 207 | 1,064,000 | 258.75 |
| 2008-11-06 | 216 | 218 | 209 | 212 | 718,000 | 265 |
| 2008-11-05 | 228 | 228 | 220 | 228 | 1,076,000 | 285 |
| 2008-11-04 | 225 | 229 | 210 | 218 | 1,037,000 | 272.50 |
| 2008-10-31 | 233 | 236 | 222 | 223 | 826,000 | 278.75 |
| 2008-10-30 | 224 | 235 | 217 | 235 | 724,000 | 293.75 |
| 2008-10-29 | 234 | 235 | 213 | 224 | 1,280,000 | 280 |
| 2008-10-28 | 202 | 226 | 195 | 226 | 1,006,000 | 282.50 |
| 2008-10-27 | 207 | 215 | 198 | 199 | 765,000 | 248.75 |
| 2008-10-24 | 216 | 220 | 206 | 210 | 1,042,000 | 262.50 |
| 2008-10-23 | 200 | 206 | 192 | 206 | 885,000 | 257.50 |
| 2008-10-22 | 222 | 224 | 213 | 214 | 463,000 | 267.50 |
| 2008-10-21 | 222 | 228 | 222 | 228 | 483,000 | 285 |
| 2008-10-20 | 208 | 217 | 204 | 217 | 407,000 | 271.25 |
| 2008-10-17 | 210 | 210 | 202 | 205 | 586,000 | 256.25 |
| 2008-10-16 | 197 | 202 | 195 | 195 | 648,000 | 243.75 |
| 2008-10-15 | 213 | 224 | 211 | 222 | 743,000 | 277.50 |
| 2008-10-14 | 220 | 224 | 215 | 224 | 1,161,000 | 280 |
| 2008-10-10 | 175 | 178 | 163 | 174 | 728,000 | 217.50 |
| 2008-10-09 | 174 | 189 | 174 | 181 | 580,000 | 226.25 |
| 2008-10-08 | 188 | 192 | 175 | 179 | 971,000 | 223.75 |
| 2008-10-07 | 182 | 207 | 182 | 203 | 829,000 | 253.75 |
| 2008-10-06 | 230 | 230 | 199 | 202 | 682,000 | 252.50 |
| 2008-10-03 | 228 | 233 | 227 | 229 | 445,000 | 286.25 |
| 2008-10-02 | 258 | 258 | 238 | 238 | 547,000 | 297.50 |
| 2008-10-01 | 250 | 258 | 243 | 258 | 395,000 | 322.50 |
| 2008-09-30 | 238 | 247 | 237 | 245 | 393,000 | 306.25 |
| 2008-09-29 | 256 | 259 | 247 | 247 | 475,000 | 308.75 |
| 2008-09-26 | 269 | 269 | 256 | 260 | 522,000 | 325 |
| 2008-09-25 | 275 | 275 | 265 | 269 | 366,000 | 336.25 |
| 2008-09-24 | 277 | 277 | 266 | 277 | 441,000 | 346.25 |
| 2008-09-22 | 275 | 276 | 270 | 272 | 402,000 | 340 |
| 2008-09-19 | 263 | 273 | 263 | 272 | 638,000 | 340 |
| 2008-09-18 | 250 | 273 | 246 | 273 | 1,034,000 | 341.25 |
| 2008-09-17 | 265 | 265 | 252 | 257 | 1,296,000 | 321.25 |
| 2008-09-16 | 241 | 274 | 237 | 264 | 1,497,000 | 330 |
| 2008-09-12 | 251 | 260 | 251 | 259 | 1,034,000 | 323.75 |
| 2008-09-11 | 257 | 262 | 252 | 253 | 818,000 | 316.25 |
| 2008-09-10 | 266 | 271 | 264 | 268 | 749,000 | 335 |
| 2008-09-09 | 278 | 278 | 271 | 271 | 418,000 | 338.75 |
| 2008-09-08 | 274 | 281 | 273 | 277 | 555,000 | 346.25 |
| 2008-09-05 | 272 | 273 | 269 | 272 | 572,000 | 340 |
| 2008-09-04 | 287 | 287 | 278 | 278 | 704,000 | 347.50 |
| 2008-09-03 | 291 | 294 | 286 | 290 | 349,000 | 362.50 |
| 2008-09-02 | 289 | 297 | 288 | 288 | 615,000 | 360 |
| 2008-09-01 | 295 | 297 | 293 | 293 | 225,000 | 366.25 |
| 2008-08-29 | 294 | 300 | 292 | 300 | 500,000 | 375 |
| 2008-08-28 | 295 | 295 | 289 | 292 | 297,000 | 365 |
| 2008-08-27 | 292 | 296 | 288 | 291 | 494,000 | 363.75 |
| 2008-08-26 | 295 | 295 | 291 | 293 | 269,000 | 366.25 |
| 2008-08-25 | 302 | 303 | 297 | 298 | 405,000 | 372.50 |
| 2008-08-22 | 301 | 301 | 294 | 297 | 389,000 | 371.25 |
| 2008-08-21 | 302 | 302 | 296 | 300 | 393,000 | 375 |
| 2008-08-20 | 296 | 301 | 294 | 300 | 350,000 | 375 |
| 2008-08-19 | 300 | 301 | 295 | 298 | 507,000 | 372.50 |
| 2008-08-18 | 294 | 306 | 294 | 304 | 695,000 | 380 |
| 2008-08-15 | 294 | 297 | 293 | 295 | 369,000 | 368.75 |
| 2008-08-14 | 294 | 302 | 294 | 294 | 488,000 | 367.50 |
| 2008-08-13 | 306 | 308 | 298 | 299 | 904,000 | 373.75 |
| 2008-08-12 | 299 | 308 | 298 | 306 | 1,126,000 | 382.50 |
| 2008-08-11 | 294 | 297 | 293 | 294 | 267,000 | 367.50 |
| 2008-08-08 | 289 | 294 | 285 | 291 | 521,000 | 363.75 |
| 2008-08-07 | 296 | 297 | 288 | 290 | 836,000 | 362.50 |
| 2008-08-06 | 289 | 296 | 286 | 295 | 598,000 | 368.75 |
| 2008-08-05 | 287 | 294 | 284 | 284 | 526,000 | 355 |
| 2008-08-04 | 305 | 306 | 292 | 292 | 576,000 | 365 |
| 2008-08-01 | 312 | 314 | 302 | 306 | 578,000 | 382.50 |
| 2008-07-31 | 317 | 317 | 308 | 314 | 470,000 | 392.50 |
| 2008-07-30 | 309 | 313 | 308 | 313 | 364,000 | 391.25 |
| 2008-07-29 | 310 | 310 | 304 | 309 | 568,000 | 386.25 |
| 2008-07-28 | 314 | 316 | 312 | 314 | 410,000 | 392.50 |
| 2008-07-25 | 313 | 316 | 310 | 311 | 697,000 | 388.75 |
| 2008-07-24 | 315 | 317 | 312 | 316 | 588,000 | 395 |
| 2008-07-23 | 319 | 319 | 311 | 314 | 959,000 | 392.50 |
| 2008-07-22 | 299 | 308 | 299 | 308 | 695,000 | 385 |
| 2008-07-18 | 301 | 301 | 294 | 296 | 698,000 | 370 |
| 2008-07-17 | 300 | 302 | 297 | 299 | 616,000 | 373.75 |
| 2008-07-16 | 301 | 302 | 294 | 296 | 916,000 | 370 |
| 2008-07-15 | 312 | 312 | 301 | 306 | 925,000 | 382.50 |
| 2008-07-14 | 316 | 322 | 313 | 314 | 1,019,000 | 392.50 |
| 2008-07-11 | 318 | 321 | 313 | 315 | 1,007,000 | 393.75 |
| 2008-07-10 | 320 | 321 | 316 | 317 | 756,000 | 396.25 |
| 2008-07-09 | 323 | 323 | 317 | 318 | 1,270,000 | 397.50 |
| 2008-07-08 | 320 | 324 | 316 | 321 | 1,711,000 | 401.25 |
| 2008-07-07 | 316 | 318 | 312 | 317 | 624,000 | 396.25 |
| 2008-07-04 | 321 | 321 | 311 | 315 | 802,000 | 393.75 |
| 2008-07-03 | 318 | 320 | 312 | 317 | 944,000 | 396.25 |
| 2008-07-02 | 329 | 329 | 319 | 320 | 681,000 | 400 |
| 2008-07-01 | 325 | 333 | 324 | 330 | 1,102,000 | 412.50 |
| 2008-06-30 | 328 | 328 | 323 | 324 | 765,000 | 405 |
| 2008-06-27 | 323 | 334 | 322 | 331 | 1,180,000 | 413.75 |
| 2008-06-26 | 354 | 357 | 331 | 333 | 3,624,000 | 416.25 |
| 2008-06-25 | 351 | 351 | 335 | 347 | 3,603,000 | 433.75 |
| 2008-06-24 | 323 | 354 | 323 | 345 | 7,286,000 | 431.25 |
| 2008-06-23 | 322 | 322 | 310 | 318 | 718,000 | 397.50 |
| 2008-06-20 | 328 | 331 | 321 | 324 | 625,000 | 405 |
| 2008-06-19 | 332 | 336 | 326 | 327 | 1,006,000 | 408.75 |
| 2008-06-18 | 327 | 330 | 325 | 329 | 633,000 | 411.25 |
| 2008-06-17 | 322 | 331 | 318 | 325 | 703,000 | 406.25 |
| 2008-06-16 | 317 | 321 | 315 | 321 | 414,000 | 401.25 |
| 2008-06-13 | 317 | 321 | 311 | 315 | 735,000 | 393.75 |
| 2008-06-12 | 308 | 321 | 305 | 317 | 1,494,000 | 396.25 |
| 2008-06-11 | 315 | 317 | 306 | 313 | 762,000 | 391.25 |
| 2008-06-10 | 321 | 321 | 313 | 315 | 853,000 | 393.75 |
| 2008-06-09 | 327 | 332 | 316 | 321 | 1,643,000 | 401.25 |
| 2008-06-06 | 337 | 340 | 334 | 337 | 1,193,000 | 421.25 |
| 2008-06-05 | 336 | 336 | 331 | 334 | 797,000 | 417.50 |
| 2008-06-04 | 337 | 342 | 335 | 341 | 627,000 | 426.25 |
| 2008-06-03 | 340 | 341 | 334 | 337 | 476,000 | 421.25 |
| 2008-06-02 | 339 | 343 | 336 | 342 | 669,000 | 427.50 |
| 2008-05-30 | 331 | 339 | 330 | 338 | 618,000 | 422.50 |
| 2008-05-29 | 326 | 332 | 323 | 331 | 516,000 | 413.75 |
| 2008-05-28 | 332 | 335 | 321 | 321 | 726,000 | 401.25 |
| 2008-05-27 | 327 | 334 | 326 | 333 | 302,000 | 416.25 |
| 2008-05-26 | 332 | 335 | 326 | 326 | 501,000 | 407.50 |
| 2008-05-23 | 345 | 346 | 337 | 337 | 641,000 | 421.25 |
| 2008-05-22 | 335 | 341 | 332 | 341 | 531,000 | 426.25 |
| 2008-05-21 | 338 | 343 | 336 | 341 | 518,000 | 426.25 |
| 2008-05-20 | 334 | 345 | 334 | 343 | 1,033,000 | 428.75 |
| 2008-05-19 | 336 | 338 | 333 | 334 | 593,000 | 417.50 |
| 2008-05-16 | 342 | 343 | 332 | 337 | 863,000 | 421.25 |
| 2008-05-15 | 340 | 350 | 331 | 338 | 1,872,000 | 422.50 |
| 2008-05-14 | 328 | 337 | 327 | 335 | 1,277,000 | 418.75 |
| 2008-05-13 | 325 | 329 | 322 | 325 | 907,000 | 406.25 |
| 2008-05-12 | 318 | 330 | 317 | 326 | 1,975,000 | 407.50 |
| 2008-05-09 | 324 | 324 | 315 | 318 | 745,000 | 397.50 |
| 2008-05-08 | 320 | 324 | 319 | 321 | 771,000 | 401.25 |
| 2008-05-07 | 317 | 328 | 317 | 325 | 1,094,000 | 406.25 |
| 2008-05-02 | 309 | 312 | 306 | 312 | 707,000 | 390 |
| 2008-05-01 | 307 | 309 | 303 | 304 | 658,000 | 380 |
| 2008-04-30 | 309 | 313 | 307 | 308 | 595,000 | 385 |
| 2008-04-28 | 308 | 312 | 307 | 309 | 726,000 | 386.25 |
| 2008-04-25 | 309 | 317 | 309 | 310 | 1,409,000 | 387.50 |
| 2008-04-24 | 302 | 311 | 301 | 307 | 2,372,000 | 383.75 |
| 2008-04-23 | 305 | 307 | 296 | 299 | 4,061,000 | 373.75 |
| 2008-04-22 | 279 | 280 | 277 | 280 | 215,000 | 350 |
| 2008-04-21 | 284 | 286 | 279 | 283 | 414,000 | 353.75 |
| 2008-04-18 | 279 | 283 | 277 | 283 | 328,000 | 353.75 |
| 2008-04-17 | 279 | 282 | 277 | 279 | 377,000 | 348.75 |
| 2008-04-16 | 272 | 277 | 271 | 276 | 387,000 | 345 |
| 2008-04-15 | 270 | 275 | 268 | 273 | 438,000 | 341.25 |
| 2008-04-14 | 271 | 275 | 269 | 270 | 404,000 | 337.50 |
| 2008-04-11 | 273 | 280 | 269 | 280 | 711,000 | 350 |
| 2008-04-10 | 268 | 272 | 264 | 266 | 458,000 | 332.50 |
| 2008-04-09 | 278 | 281 | 268 | 271 | 592,000 | 338.75 |
| 2008-04-08 | 275 | 280 | 275 | 275 | 425,000 | 343.75 |
| 2008-04-07 | 278 | 279 | 276 | 278 | 541,000 | 347.50 |
| 2008-04-04 | 281 | 283 | 273 | 273 | 427,000 | 341.25 |
| 2008-04-03 | 275 | 281 | 275 | 279 | 386,000 | 348.75 |
| 2008-04-02 | 277 | 281 | 274 | 277 | 659,000 | 346.25 |
| 2008-04-01 | 270 | 274 | 270 | 271 | 622,000 | 338.75 |
| 2008-03-31 | 269 | 272 | 262 | 265 | 516,000 | 331.25 |
| 2008-03-28 | 268 | 274 | 268 | 273 | 263,000 | 341.25 |
| 2008-03-27 | 273 | 275 | 266 | 269 | 578,000 | 336.25 |
| 2008-03-26 | 270 | 277 | 269 | 271 | 563,000 | 338.75 |
| 2008-03-25 | 275 | 275 | 271 | 273 | 520,000 | 341.25 |
| 2008-03-24 | 275 | 275 | 268 | 268 | 416,000 | 335 |
| 2008-03-21 | 265 | 267 | 259 | 267 | 769,000 | 333.75 |
| 2008-03-19 | 261 | 266 | 260 | 265 | 569,000 | 331.25 |
| 2008-03-18 | 255 | 259 | 250 | 254 | 775,000 | 317.50 |
| 2008-03-17 | 256 | 261 | 253 | 260 | 643,000 | 325 |
| 2008-03-14 | 275 | 277 | 267 | 269 | 1,082,000 | 336.25 |
| 2008-03-13 | 283 | 285 | 278 | 280 | 607,000 | 350 |
| 2008-03-12 | 289 | 292 | 281 | 287 | 791,000 | 358.75 |
| 2008-03-11 | 277 | 285 | 274 | 282 | 1,304,000 | 352.50 |
| 2008-03-10 | 287 | 289 | 276 | 277 | 754,000 | 346.25 |
| 2008-03-07 | 291 | 297 | 289 | 291 | 889,000 | 363.75 |
| 2008-03-06 | 285 | 297 | 284 | 296 | 863,000 | 370 |
| 2008-03-05 | 286 | 286 | 280 | 283 | 533,000 | 353.75 |
| 2008-03-04 | 286 | 286 | 280 | 285 | 709,000 | 356.25 |
| 2008-03-03 | 285 | 290 | 285 | 287 | 778,000 | 358.75 |
| 2008-02-29 | 291 | 298 | 285 | 295 | 1,229,000 | 368.75 |
| 2008-02-28 | 294 | 298 | 292 | 296 | 507,000 | 370 |
| 2008-02-27 | 296 | 300 | 295 | 297 | 907,000 | 371.25 |
| 2008-02-26 | 286 | 301 | 284 | 294 | 2,392,000 | 367.50 |
| 2008-02-25 | 286 | 286 | 280 | 283 | 755,000 | 353.75 |
| 2008-02-22 | 282 | 287 | 280 | 284 | 791,000 | 355 |
| 2008-02-21 | 282 | 288 | 281 | 286 | 591,000 | 357.50 |
| 2008-02-20 | 287 | 288 | 277 | 277 | 728,000 | 346.25 |
| 2008-02-19 | 286 | 288 | 285 | 287 | 557,000 | 358.75 |
| 2008-02-18 | 285 | 289 | 283 | 285 | 714,000 | 356.25 |
| 2008-02-15 | 276 | 288 | 276 | 286 | 738,000 | 357.50 |
| 2008-02-14 | 279 | 283 | 279 | 282 | 615,000 | 352.50 |
| 2008-02-13 | 276 | 281 | 275 | 275 | 438,000 | 343.75 |
| 2008-02-12 | 278 | 284 | 273 | 274 | 958,000 | 342.50 |
| 2008-02-08 | 272 | 277 | 268 | 269 | 627,000 | 336.25 |
| 2008-02-07 | 275 | 277 | 264 | 271 | 886,000 | 338.75 |
| 2008-02-06 | 284 | 284 | 271 | 282 | 1,171,000 | 352.50 |
| 2008-02-05 | 285 | 289 | 282 | 288 | 629,000 | 360 |
| 2008-02-04 | 283 | 285 | 281 | 284 | 487,000 | 355 |
| 2008-02-01 | 280 | 282 | 276 | 276 | 722,000 | 345 |
| 2008-01-31 | 278 | 284 | 274 | 284 | 942,000 | 355 |
| 2008-01-30 | 280 | 288 | 274 | 277 | 1,082,000 | 346.25 |
| 2008-01-29 | 282 | 284 | 275 | 282 | 601,000 | 352.50 |
| 2008-01-28 | 284 | 288 | 271 | 273 | 817,000 | 341.25 |
| 2008-01-25 | 280 | 290 | 278 | 290 | 846,000 | 362.50 |
| 2008-01-24 | 273 | 275 | 269 | 275 | 720,000 | 343.75 |
| 2008-01-23 | 270 | 271 | 258 | 262 | 882,000 | 327.50 |
| 2008-01-22 | 266 | 267 | 254 | 255 | 1,165,000 | 318.75 |
| 2008-01-21 | 275 | 281 | 270 | 270 | 881,000 | 337.50 |
| 2008-01-18 | 269 | 287 | 268 | 285 | 1,143,000 | 356.25 |
| 2008-01-17 | 271 | 280 | 270 | 279 | 975,000 | 348.75 |
| 2008-01-16 | 266 | 279 | 266 | 270 | 1,127,000 | 337.50 |
| 2008-01-15 | 301 | 304 | 281 | 281 | 1,223,000 | 351.25 |
| 2008-01-11 | 308 | 308 | 296 | 297 | 867,000 | 371.25 |
| 2008-01-10 | 309 | 309 | 302 | 303 | 654,000 | 378.75 |
| 2008-01-09 | 303 | 310 | 301 | 310 | 902,000 | 387.50 |
| 2008-01-08 | 303 | 306 | 301 | 306 | 599,000 | 382.50 |
| 2008-01-07 | 302 | 309 | 302 | 306 | 862,000 | 382.50 |
| 2008-01-04 | 315 | 315 | 306 | 307 | 505,000 | 383.75 |
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
