8088 岩谷産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 270 | 270 | 265 | 265 | 206,000 | 331.25 |
| 2009-12-29 | 269 | 270 | 267 | 269 | 196,000 | 336.25 |
| 2009-12-28 | 266 | 271 | 266 | 269 | 407,000 | 336.25 |
| 2009-12-25 | 265 | 266 | 263 | 265 | 256,000 | 331.25 |
| 2009-12-24 | 267 | 268 | 266 | 267 | 324,000 | 333.75 |
| 2009-12-22 | 266 | 267 | 265 | 266 | 338,000 | 332.50 |
| 2009-12-21 | 267 | 267 | 263 | 264 | 259,000 | 330 |
| 2009-12-18 | 263 | 265 | 261 | 262 | 311,000 | 327.50 |
| 2009-12-17 | 259 | 265 | 259 | 263 | 351,000 | 328.75 |
| 2009-12-16 | 258 | 265 | 258 | 262 | 375,000 | 327.50 |
| 2009-12-15 | 252 | 262 | 251 | 259 | 371,000 | 323.75 |
| 2009-12-14 | 258 | 258 | 253 | 257 | 278,000 | 321.25 |
| 2009-12-11 | 257 | 258 | 252 | 258 | 414,000 | 322.50 |
| 2009-12-10 | 258 | 260 | 252 | 256 | 330,000 | 320 |
| 2009-12-09 | 256 | 258 | 255 | 256 | 351,000 | 320 |
| 2009-12-08 | 259 | 259 | 255 | 255 | 486,000 | 318.75 |
| 2009-12-07 | 263 | 263 | 258 | 258 | 248,000 | 322.50 |
| 2009-12-04 | 260 | 261 | 257 | 258 | 197,000 | 322.50 |
| 2009-12-03 | 256 | 263 | 256 | 263 | 313,000 | 328.75 |
| 2009-12-02 | 258 | 258 | 249 | 251 | 657,000 | 313.75 |
| 2009-12-01 | 245 | 258 | 245 | 257 | 337,000 | 321.25 |
| 2009-11-30 | 248 | 253 | 247 | 249 | 272,000 | 311.25 |
| 2009-11-27 | 244 | 245 | 242 | 243 | 150,000 | 303.75 |
| 2009-11-26 | 242 | 248 | 242 | 247 | 366,000 | 308.75 |
| 2009-11-25 | 248 | 248 | 242 | 245 | 302,000 | 306.25 |
| 2009-11-24 | 257 | 257 | 247 | 250 | 484,000 | 312.50 |
| 2009-11-20 | 250 | 253 | 248 | 253 | 323,000 | 316.25 |
| 2009-11-19 | 254 | 256 | 247 | 254 | 265,000 | 317.50 |
| 2009-11-18 | 258 | 258 | 250 | 254 | 392,000 | 317.50 |
| 2009-11-17 | 258 | 259 | 253 | 257 | 285,000 | 321.25 |
| 2009-11-16 | 262 | 262 | 256 | 259 | 257,000 | 323.75 |
| 2009-11-13 | 265 | 265 | 261 | 263 | 208,000 | 328.75 |
| 2009-11-12 | 267 | 268 | 263 | 264 | 201,000 | 330 |
| 2009-11-11 | 270 | 270 | 266 | 266 | 134,000 | 332.50 |
| 2009-11-10 | 263 | 271 | 263 | 269 | 444,000 | 336.25 |
| 2009-11-09 | 265 | 267 | 264 | 264 | 250,000 | 330 |
| 2009-11-06 | 270 | 271 | 267 | 267 | 239,000 | 333.75 |
| 2009-11-05 | 275 | 275 | 268 | 271 | 201,000 | 338.75 |
| 2009-11-04 | 271 | 275 | 270 | 274 | 175,000 | 342.50 |
| 2009-11-02 | 269 | 272 | 267 | 272 | 206,000 | 340 |
| 2009-10-30 | 274 | 277 | 272 | 275 | 233,000 | 343.75 |
| 2009-10-29 | 271 | 273 | 269 | 271 | 351,000 | 338.75 |
| 2009-10-28 | 273 | 278 | 273 | 276 | 435,000 | 345 |
| 2009-10-27 | 272 | 283 | 266 | 273 | 705,000 | 341.25 |
| 2009-10-26 | 275 | 278 | 273 | 275 | 275,000 | 343.75 |
| 2009-10-23 | 284 | 284 | 275 | 276 | 469,000 | 345 |
| 2009-10-22 | 277 | 280 | 275 | 280 | 343,000 | 350 |
| 2009-10-21 | 273 | 276 | 272 | 276 | 266,000 | 345 |
| 2009-10-20 | 274 | 279 | 272 | 273 | 281,000 | 341.25 |
| 2009-10-19 | 269 | 272 | 267 | 272 | 221,000 | 340 |
| 2009-10-16 | 272 | 274 | 267 | 269 | 235,000 | 336.25 |
| 2009-10-15 | 273 | 274 | 271 | 274 | 242,000 | 342.50 |
| 2009-10-14 | 271 | 273 | 266 | 270 | 362,000 | 337.50 |
| 2009-10-13 | 273 | 273 | 269 | 270 | 378,000 | 337.50 |
| 2009-10-09 | 264 | 273 | 264 | 270 | 353,000 | 337.50 |
| 2009-10-08 | 267 | 267 | 264 | 264 | 267,000 | 330 |
| 2009-10-07 | 265 | 269 | 265 | 269 | 297,000 | 336.25 |
| 2009-10-06 | 266 | 267 | 262 | 267 | 255,000 | 333.75 |
| 2009-10-05 | 267 | 268 | 261 | 267 | 416,000 | 333.75 |
| 2009-10-02 | 259 | 266 | 256 | 265 | 454,000 | 331.25 |
| 2009-10-01 | 273 | 276 | 271 | 272 | 310,000 | 340 |
| 2009-09-30 | 277 | 281 | 273 | 276 | 395,000 | 345 |
| 2009-09-29 | 275 | 279 | 274 | 276 | 203,000 | 345 |
| 2009-09-28 | 276 | 282 | 274 | 276 | 577,000 | 345 |
| 2009-09-25 | 290 | 290 | 282 | 283 | 356,000 | 353.75 |
| 2009-09-24 | 293 | 295 | 285 | 293 | 677,000 | 366.25 |
| 2009-09-18 | 289 | 292 | 286 | 290 | 673,000 | 362.50 |
| 2009-09-17 | 284 | 289 | 283 | 288 | 778,000 | 360 |
| 2009-09-16 | 277 | 283 | 277 | 281 | 603,000 | 351.25 |
| 2009-09-15 | 270 | 278 | 268 | 274 | 468,000 | 342.50 |
| 2009-09-14 | 275 | 275 | 266 | 271 | 288,000 | 338.75 |
| 2009-09-11 | 280 | 280 | 274 | 274 | 451,000 | 342.50 |
| 2009-09-10 | 278 | 280 | 276 | 278 | 575,000 | 347.50 |
| 2009-09-09 | 266 | 271 | 264 | 266 | 460,000 | 332.50 |
| 2009-09-08 | 273 | 274 | 266 | 268 | 369,000 | 335 |
| 2009-09-07 | 268 | 273 | 266 | 271 | 490,000 | 338.75 |
| 2009-09-04 | 268 | 268 | 261 | 263 | 343,000 | 328.75 |
| 2009-09-03 | 269 | 270 | 267 | 268 | 254,000 | 335 |
| 2009-09-02 | 274 | 274 | 268 | 270 | 355,000 | 337.50 |
| 2009-09-01 | 273 | 277 | 272 | 276 | 311,000 | 345 |
| 2009-08-31 | 282 | 285 | 275 | 276 | 450,000 | 345 |
| 2009-08-28 | 285 | 285 | 281 | 282 | 240,000 | 352.50 |
| 2009-08-27 | 288 | 288 | 282 | 284 | 298,000 | 355 |
| 2009-08-26 | 289 | 291 | 284 | 289 | 369,000 | 361.25 |
| 2009-08-25 | 284 | 289 | 284 | 284 | 202,000 | 355 |
| 2009-08-24 | 290 | 293 | 286 | 287 | 1,063,000 | 358.75 |
| 2009-08-21 | 287 | 287 | 279 | 282 | 357,000 | 352.50 |
| 2009-08-20 | 283 | 289 | 279 | 287 | 504,000 | 358.75 |
| 2009-08-19 | 285 | 286 | 283 | 283 | 214,000 | 353.75 |
| 2009-08-18 | 285 | 289 | 283 | 285 | 308,000 | 356.25 |
| 2009-08-17 | 290 | 292 | 285 | 285 | 275,000 | 356.25 |
| 2009-08-14 | 289 | 291 | 288 | 290 | 221,000 | 362.50 |
| 2009-08-13 | 290 | 291 | 287 | 287 | 406,000 | 358.75 |
| 2009-08-12 | 288 | 296 | 286 | 286 | 1,145,000 | 357.50 |
| 2009-08-11 | 286 | 289 | 284 | 289 | 447,000 | 361.25 |
| 2009-08-10 | 286 | 287 | 283 | 286 | 336,000 | 357.50 |
| 2009-08-07 | 289 | 289 | 280 | 282 | 514,000 | 352.50 |
| 2009-08-06 | 277 | 291 | 277 | 285 | 873,000 | 356.25 |
| 2009-08-05 | 282 | 284 | 278 | 278 | 427,000 | 347.50 |
| 2009-08-04 | 279 | 280 | 276 | 277 | 229,000 | 346.25 |
| 2009-08-03 | 279 | 280 | 276 | 278 | 320,000 | 347.50 |
| 2009-07-31 | 281 | 282 | 274 | 277 | 379,000 | 346.25 |
| 2009-07-30 | 277 | 278 | 272 | 276 | 203,000 | 345 |
| 2009-07-29 | 278 | 280 | 275 | 276 | 433,000 | 345 |
| 2009-07-28 | 281 | 281 | 277 | 279 | 236,000 | 348.75 |
| 2009-07-27 | 283 | 283 | 278 | 280 | 449,000 | 350 |
| 2009-07-24 | 284 | 285 | 277 | 281 | 799,000 | 351.25 |
| 2009-07-23 | 276 | 283 | 274 | 274 | 1,428,000 | 342.50 |
| 2009-07-22 | 264 | 267 | 263 | 267 | 272,000 | 333.75 |
| 2009-07-21 | 257 | 262 | 256 | 260 | 256,000 | 325 |
| 2009-07-17 | 255 | 256 | 252 | 254 | 228,000 | 317.50 |
| 2009-07-16 | 259 | 259 | 253 | 253 | 336,000 | 316.25 |
| 2009-07-15 | 256 | 262 | 254 | 254 | 239,000 | 317.50 |
| 2009-07-14 | 254 | 258 | 253 | 256 | 210,000 | 320 |
| 2009-07-13 | 259 | 261 | 248 | 253 | 595,000 | 316.25 |
| 2009-07-10 | 268 | 268 | 261 | 262 | 425,000 | 327.50 |
| 2009-07-09 | 269 | 271 | 266 | 266 | 491,000 | 332.50 |
| 2009-07-08 | 270 | 270 | 267 | 268 | 612,000 | 335 |
| 2009-07-07 | 270 | 270 | 265 | 266 | 448,000 | 332.50 |
| 2009-07-06 | 268 | 269 | 263 | 263 | 279,000 | 328.75 |
| 2009-07-03 | 265 | 265 | 261 | 262 | 408,000 | 327.50 |
| 2009-07-02 | 269 | 270 | 265 | 265 | 258,000 | 331.25 |
| 2009-07-01 | 267 | 272 | 266 | 269 | 441,000 | 336.25 |
| 2009-06-30 | 270 | 273 | 268 | 271 | 333,000 | 338.75 |
| 2009-06-29 | 270 | 273 | 264 | 267 | 340,000 | 333.75 |
| 2009-06-26 | 267 | 273 | 265 | 270 | 538,000 | 337.50 |
| 2009-06-25 | 261 | 267 | 261 | 263 | 437,000 | 328.75 |
| 2009-06-24 | 260 | 261 | 257 | 260 | 544,000 | 325 |
| 2009-06-23 | 266 | 268 | 261 | 262 | 833,000 | 327.50 |
| 2009-06-22 | 272 | 274 | 266 | 270 | 445,000 | 337.50 |
| 2009-06-19 | 275 | 275 | 269 | 273 | 561,000 | 341.25 |
| 2009-06-18 | 279 | 279 | 269 | 272 | 668,000 | 340 |
| 2009-06-17 | 264 | 277 | 264 | 275 | 749,000 | 343.75 |
| 2009-06-16 | 272 | 278 | 265 | 266 | 751,000 | 332.50 |
| 2009-06-15 | 267 | 279 | 266 | 276 | 1,098,000 | 345 |
| 2009-06-12 | 264 | 271 | 264 | 267 | 1,033,000 | 333.75 |
| 2009-06-11 | 266 | 268 | 262 | 264 | 420,000 | 330 |
| 2009-06-10 | 260 | 264 | 260 | 264 | 499,000 | 330 |
| 2009-06-09 | 264 | 265 | 260 | 260 | 379,000 | 325 |
| 2009-06-08 | 266 | 268 | 261 | 262 | 455,000 | 327.50 |
| 2009-06-05 | 269 | 269 | 264 | 265 | 374,000 | 331.25 |
| 2009-06-04 | 268 | 275 | 265 | 266 | 802,000 | 332.50 |
| 2009-06-03 | 263 | 272 | 263 | 268 | 559,000 | 335 |
| 2009-06-02 | 267 | 267 | 265 | 265 | 430,000 | 331.25 |
| 2009-06-01 | 261 | 264 | 260 | 262 | 591,000 | 327.50 |
| 2009-05-29 | 271 | 271 | 264 | 264 | 489,000 | 330 |
| 2009-05-28 | 263 | 272 | 263 | 271 | 579,000 | 338.75 |
| 2009-05-27 | 269 | 270 | 265 | 265 | 286,000 | 331.25 |
| 2009-05-26 | 268 | 269 | 265 | 268 | 324,000 | 335 |
| 2009-05-25 | 273 | 273 | 265 | 265 | 595,000 | 331.25 |
| 2009-05-22 | 258 | 267 | 258 | 264 | 719,000 | 330 |
| 2009-05-21 | 258 | 263 | 256 | 261 | 563,000 | 326.25 |
| 2009-05-20 | 257 | 265 | 257 | 261 | 1,068,000 | 326.25 |
| 2009-05-19 | 254 | 256 | 248 | 253 | 494,000 | 316.25 |
| 2009-05-18 | 252 | 257 | 249 | 250 | 624,000 | 312.50 |
| 2009-05-15 | 255 | 257 | 249 | 255 | 831,000 | 318.75 |
| 2009-05-14 | 243 | 254 | 241 | 253 | 1,510,000 | 316.25 |
| 2009-05-13 | 235 | 259 | 234 | 250 | 2,848,000 | 312.50 |
| 2009-05-12 | 231 | 232 | 229 | 230 | 454,000 | 287.50 |
| 2009-05-11 | 230 | 233 | 227 | 231 | 420,000 | 288.75 |
| 2009-05-08 | 232 | 233 | 229 | 232 | 289,000 | 290 |
| 2009-05-07 | 235 | 235 | 230 | 232 | 503,000 | 290 |
| 2009-05-01 | 225 | 229 | 224 | 227 | 289,000 | 283.75 |
| 2009-04-30 | 227 | 229 | 223 | 223 | 497,000 | 278.75 |
| 2009-04-28 | 232 | 234 | 221 | 222 | 705,000 | 277.50 |
| 2009-04-27 | 235 | 236 | 229 | 232 | 772,000 | 290 |
| 2009-04-24 | 239 | 239 | 230 | 231 | 1,062,000 | 288.75 |
| 2009-04-23 | 232 | 237 | 227 | 237 | 4,425,000 | 296.25 |
| 2009-04-22 | 222 | 224 | 218 | 218 | 539,000 | 272.50 |
| 2009-04-21 | 222 | 225 | 217 | 221 | 588,000 | 276.25 |
| 2009-04-20 | 224 | 227 | 223 | 227 | 564,000 | 283.75 |
| 2009-04-17 | 220 | 226 | 220 | 223 | 779,000 | 278.75 |
| 2009-04-16 | 225 | 227 | 219 | 219 | 694,000 | 273.75 |
| 2009-04-15 | 225 | 228 | 224 | 225 | 1,182,000 | 281.25 |
| 2009-04-14 | 223 | 226 | 220 | 223 | 843,000 | 278.75 |
| 2009-04-13 | 218 | 221 | 217 | 220 | 263,000 | 275 |
| 2009-04-10 | 223 | 223 | 210 | 216 | 468,000 | 270 |
| 2009-04-09 | 220 | 220 | 216 | 218 | 325,000 | 272.50 |
| 2009-04-08 | 222 | 223 | 216 | 216 | 198,000 | 270 |
| 2009-04-07 | 223 | 223 | 219 | 221 | 267,000 | 276.25 |
| 2009-04-06 | 227 | 227 | 222 | 223 | 249,000 | 278.75 |
| 2009-04-03 | 225 | 225 | 221 | 224 | 342,000 | 280 |
| 2009-04-02 | 227 | 228 | 221 | 226 | 385,000 | 282.50 |
| 2009-04-01 | 219 | 221 | 214 | 217 | 279,000 | 271.25 |
| 2009-03-31 | 218 | 230 | 218 | 219 | 395,000 | 273.75 |
| 2009-03-30 | 230 | 231 | 222 | 222 | 273,000 | 277.50 |
| 2009-03-27 | 228 | 230 | 228 | 228 | 545,000 | 285 |
| 2009-03-26 | 233 | 233 | 225 | 226 | 689,000 | 282.50 |
| 2009-03-25 | 234 | 238 | 233 | 238 | 539,000 | 297.50 |
| 2009-03-24 | 229 | 234 | 229 | 233 | 656,000 | 291.25 |
| 2009-03-23 | 216 | 225 | 216 | 225 | 631,000 | 281.25 |
| 2009-03-19 | 216 | 219 | 216 | 218 | 377,000 | 272.50 |
| 2009-03-18 | 213 | 218 | 212 | 214 | 349,000 | 267.50 |
| 2009-03-17 | 212 | 214 | 210 | 212 | 491,000 | 265 |
| 2009-03-16 | 207 | 208 | 205 | 208 | 249,000 | 260 |
| 2009-03-13 | 202 | 203 | 200 | 202 | 484,000 | 252.50 |
| 2009-03-12 | 199 | 203 | 195 | 197 | 502,000 | 246.25 |
| 2009-03-11 | 200 | 203 | 200 | 202 | 471,000 | 252.50 |
| 2009-03-10 | 198 | 200 | 195 | 196 | 290,000 | 245 |
| 2009-03-09 | 201 | 203 | 200 | 201 | 270,000 | 251.25 |
| 2009-03-06 | 200 | 205 | 200 | 201 | 506,000 | 251.25 |
| 2009-03-05 | 204 | 206 | 201 | 204 | 543,000 | 255 |
| 2009-03-04 | 199 | 200 | 195 | 199 | 991,000 | 248.75 |
| 2009-03-03 | 200 | 201 | 197 | 199 | 752,000 | 248.75 |
| 2009-03-02 | 205 | 208 | 202 | 204 | 526,000 | 255 |
| 2009-02-27 | 206 | 210 | 204 | 208 | 265,000 | 260 |
| 2009-02-26 | 204 | 207 | 201 | 204 | 627,000 | 255 |
| 2009-02-25 | 210 | 210 | 201 | 205 | 404,000 | 256.25 |
| 2009-02-24 | 212 | 212 | 201 | 205 | 1,036,000 | 256.25 |
| 2009-02-23 | 216 | 217 | 208 | 212 | 795,000 | 265 |
| 2009-02-20 | 211 | 214 | 209 | 214 | 589,000 | 267.50 |
| 2009-02-19 | 214 | 218 | 211 | 215 | 443,000 | 268.75 |
| 2009-02-18 | 201 | 213 | 200 | 213 | 708,000 | 266.25 |
| 2009-02-17 | 209 | 210 | 201 | 204 | 414,000 | 255 |
| 2009-02-16 | 201 | 212 | 201 | 209 | 320,000 | 261.25 |
| 2009-02-13 | 200 | 208 | 200 | 205 | 597,000 | 256.25 |
| 2009-02-12 | 220 | 220 | 204 | 204 | 1,462,000 | 255 |
| 2009-02-10 | 218 | 229 | 218 | 226 | 1,139,000 | 282.50 |
| 2009-02-09 | 225 | 227 | 221 | 222 | 410,000 | 277.50 |
| 2009-02-06 | 225 | 226 | 222 | 225 | 773,000 | 281.25 |
| 2009-02-05 | 223 | 225 | 221 | 224 | 446,000 | 280 |
| 2009-02-04 | 217 | 222 | 216 | 222 | 462,000 | 277.50 |
| 2009-02-03 | 220 | 220 | 214 | 214 | 302,000 | 267.50 |
| 2009-02-02 | 216 | 226 | 214 | 217 | 491,000 | 271.25 |
| 2009-01-30 | 219 | 221 | 215 | 220 | 478,000 | 275 |
| 2009-01-29 | 228 | 233 | 222 | 226 | 934,000 | 282.50 |
| 2009-01-28 | 216 | 223 | 211 | 223 | 1,057,000 | 278.75 |
| 2009-01-27 | 211 | 217 | 210 | 215 | 697,000 | 268.75 |
| 2009-01-26 | 214 | 216 | 208 | 208 | 493,000 | 260 |
| 2009-01-23 | 216 | 224 | 213 | 215 | 1,440,000 | 268.75 |
| 2009-01-22 | 210 | 212 | 207 | 212 | 580,000 | 265 |
| 2009-01-21 | 207 | 212 | 205 | 207 | 785,000 | 258.75 |
| 2009-01-20 | 216 | 216 | 207 | 212 | 701,000 | 265 |
| 2009-01-19 | 219 | 221 | 210 | 211 | 791,000 | 263.75 |
| 2009-01-16 | 215 | 221 | 211 | 215 | 794,000 | 268.75 |
| 2009-01-15 | 209 | 221 | 208 | 214 | 721,000 | 267.50 |
| 2009-01-14 | 215 | 220 | 211 | 217 | 680,000 | 271.25 |
| 2009-01-13 | 218 | 218 | 208 | 214 | 616,000 | 267.50 |
| 2009-01-09 | 223 | 225 | 216 | 220 | 518,000 | 275 |
| 2009-01-08 | 227 | 229 | 222 | 223 | 416,000 | 278.75 |
| 2009-01-07 | 225 | 234 | 224 | 232 | 949,000 | 290 |
| 2009-01-06 | 222 | 228 | 220 | 223 | 588,000 | 278.75 |
| 2009-01-05 | 232 | 233 | 227 | 227 | 321,000 | 283.75 |
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
