8088 岩谷産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 249 | 249 | 245 | 245 | 132,000 | 306.25 |
| 2010-12-29 | 246 | 248 | 245 | 248 | 78,000 | 310 |
| 2010-12-28 | 243 | 247 | 243 | 246 | 195,000 | 307.50 |
| 2010-12-27 | 243 | 245 | 242 | 245 | 248,000 | 306.25 |
| 2010-12-24 | 245 | 246 | 242 | 243 | 356,000 | 303.75 |
| 2010-12-22 | 249 | 249 | 246 | 247 | 292,000 | 308.75 |
| 2010-12-21 | 247 | 250 | 246 | 248 | 231,000 | 310 |
| 2010-12-20 | 247 | 248 | 246 | 247 | 183,000 | 308.75 |
| 2010-12-17 | 249 | 250 | 246 | 248 | 443,000 | 310 |
| 2010-12-16 | 252 | 252 | 248 | 249 | 585,000 | 311.25 |
| 2010-12-15 | 250 | 253 | 250 | 253 | 554,000 | 316.25 |
| 2010-12-14 | 250 | 252 | 250 | 252 | 141,000 | 315 |
| 2010-12-13 | 253 | 253 | 247 | 251 | 236,000 | 313.75 |
| 2010-12-10 | 255 | 255 | 249 | 249 | 549,000 | 311.25 |
| 2010-12-09 | 253 | 258 | 251 | 254 | 389,000 | 317.50 |
| 2010-12-08 | 251 | 253 | 248 | 253 | 367,000 | 316.25 |
| 2010-12-07 | 248 | 250 | 246 | 250 | 175,000 | 312.50 |
| 2010-12-06 | 247 | 251 | 247 | 250 | 347,000 | 312.50 |
| 2010-12-03 | 245 | 247 | 245 | 247 | 191,000 | 308.75 |
| 2010-12-02 | 243 | 246 | 241 | 244 | 302,000 | 305 |
| 2010-12-01 | 236 | 240 | 236 | 240 | 260,000 | 300 |
| 2010-11-30 | 247 | 247 | 238 | 238 | 392,000 | 297.50 |
| 2010-11-29 | 244 | 249 | 244 | 248 | 196,000 | 310 |
| 2010-11-26 | 244 | 246 | 243 | 245 | 185,000 | 306.25 |
| 2010-11-25 | 240 | 243 | 240 | 242 | 212,000 | 302.50 |
| 2010-11-24 | 237 | 242 | 237 | 238 | 296,000 | 297.50 |
| 2010-11-22 | 237 | 241 | 237 | 240 | 271,000 | 300 |
| 2010-11-19 | 239 | 240 | 236 | 237 | 214,000 | 296.25 |
| 2010-11-18 | 233 | 238 | 233 | 238 | 222,000 | 297.50 |
| 2010-11-17 | 232 | 235 | 231 | 234 | 236,000 | 292.50 |
| 2010-11-16 | 235 | 236 | 233 | 234 | 247,000 | 292.50 |
| 2010-11-15 | 235 | 235 | 233 | 235 | 187,000 | 293.75 |
| 2010-11-12 | 236 | 237 | 233 | 233 | 344,000 | 291.25 |
| 2010-11-11 | 238 | 238 | 236 | 237 | 162,000 | 296.25 |
| 2010-11-10 | 235 | 239 | 235 | 238 | 271,000 | 297.50 |
| 2010-11-09 | 236 | 237 | 234 | 235 | 242,000 | 293.75 |
| 2010-11-08 | 237 | 237 | 235 | 237 | 248,000 | 296.25 |
| 2010-11-05 | 235 | 238 | 233 | 237 | 508,000 | 296.25 |
| 2010-11-04 | 231 | 231 | 227 | 230 | 227,000 | 287.50 |
| 2010-11-02 | 228 | 228 | 223 | 226 | 277,000 | 282.50 |
| 2010-11-01 | 230 | 231 | 228 | 228 | 205,000 | 285 |
| 2010-10-29 | 233 | 233 | 229 | 233 | 372,000 | 291.25 |
| 2010-10-28 | 234 | 236 | 233 | 233 | 316,000 | 291.25 |
| 2010-10-27 | 237 | 239 | 236 | 236 | 196,000 | 295 |
| 2010-10-26 | 240 | 241 | 235 | 237 | 471,000 | 296.25 |
| 2010-10-25 | 244 | 244 | 238 | 242 | 403,000 | 302.50 |
| 2010-10-22 | 246 | 248 | 244 | 245 | 208,000 | 306.25 |
| 2010-10-21 | 247 | 248 | 240 | 244 | 361,000 | 305 |
| 2010-10-20 | 248 | 249 | 242 | 246 | 231,000 | 307.50 |
| 2010-10-19 | 248 | 253 | 247 | 250 | 147,000 | 312.50 |
| 2010-10-18 | 245 | 251 | 245 | 250 | 146,000 | 312.50 |
| 2010-10-15 | 249 | 250 | 247 | 247 | 116,000 | 308.75 |
| 2010-10-14 | 248 | 253 | 248 | 252 | 241,000 | 315 |
| 2010-10-13 | 250 | 251 | 246 | 247 | 197,000 | 308.75 |
| 2010-10-12 | 257 | 257 | 247 | 248 | 292,000 | 310 |
| 2010-10-08 | 253 | 257 | 251 | 255 | 369,000 | 318.75 |
| 2010-10-07 | 251 | 256 | 251 | 252 | 276,000 | 315 |
| 2010-10-06 | 242 | 252 | 242 | 251 | 467,000 | 313.75 |
| 2010-10-05 | 240 | 245 | 236 | 244 | 256,000 | 305 |
| 2010-10-04 | 242 | 245 | 240 | 240 | 167,000 | 300 |
| 2010-10-01 | 243 | 245 | 240 | 242 | 204,000 | 302.50 |
| 2010-09-30 | 248 | 249 | 241 | 242 | 266,000 | 302.50 |
| 2010-09-29 | 244 | 250 | 244 | 250 | 243,000 | 312.50 |
| 2010-09-28 | 245 | 247 | 242 | 245 | 233,000 | 306.25 |
| 2010-09-27 | 242 | 248 | 242 | 248 | 197,000 | 310 |
| 2010-09-24 | 240 | 247 | 238 | 242 | 484,000 | 302.50 |
| 2010-09-22 | 243 | 247 | 243 | 243 | 243,000 | 303.75 |
| 2010-09-21 | 247 | 247 | 242 | 243 | 145,000 | 303.75 |
| 2010-09-17 | 245 | 246 | 240 | 244 | 210,000 | 305 |
| 2010-09-16 | 246 | 248 | 243 | 246 | 180,000 | 307.50 |
| 2010-09-15 | 241 | 249 | 240 | 246 | 232,000 | 307.50 |
| 2010-09-14 | 241 | 246 | 240 | 243 | 293,000 | 303.75 |
| 2010-09-13 | 237 | 243 | 237 | 243 | 218,000 | 303.75 |
| 2010-09-10 | 231 | 238 | 231 | 237 | 444,000 | 296.25 |
| 2010-09-09 | 237 | 237 | 229 | 233 | 239,000 | 291.25 |
| 2010-09-08 | 236 | 236 | 234 | 235 | 45,000 | 293.75 |
| 2010-09-07 | 236 | 239 | 235 | 237 | 123,000 | 296.25 |
| 2010-09-06 | 236 | 240 | 234 | 239 | 214,000 | 298.75 |
| 2010-09-03 | 233 | 235 | 232 | 232 | 119,000 | 290 |
| 2010-09-02 | 236 | 236 | 231 | 234 | 192,000 | 292.50 |
| 2010-09-01 | 232 | 233 | 230 | 232 | 298,000 | 290 |
| 2010-08-31 | 240 | 240 | 232 | 232 | 174,000 | 290 |
| 2010-08-30 | 242 | 244 | 241 | 243 | 240,000 | 303.75 |
| 2010-08-27 | 233 | 242 | 233 | 241 | 288,000 | 301.25 |
| 2010-08-26 | 236 | 236 | 234 | 236 | 77,000 | 295 |
| 2010-08-25 | 232 | 239 | 231 | 236 | 345,000 | 295 |
| 2010-08-24 | 238 | 239 | 234 | 237 | 336,000 | 296.25 |
| 2010-08-23 | 242 | 242 | 239 | 240 | 287,000 | 300 |
| 2010-08-20 | 241 | 242 | 239 | 242 | 346,000 | 302.50 |
| 2010-08-19 | 242 | 246 | 242 | 246 | 394,000 | 307.50 |
| 2010-08-18 | 243 | 244 | 239 | 244 | 240,000 | 305 |
| 2010-08-17 | 241 | 243 | 239 | 241 | 219,000 | 301.25 |
| 2010-08-16 | 244 | 247 | 243 | 244 | 110,000 | 305 |
| 2010-08-13 | 244 | 246 | 244 | 245 | 119,000 | 306.25 |
| 2010-08-12 | 238 | 244 | 238 | 244 | 204,000 | 305 |
| 2010-08-11 | 244 | 246 | 242 | 243 | 181,000 | 303.75 |
| 2010-08-10 | 252 | 252 | 247 | 248 | 170,000 | 310 |
| 2010-08-09 | 244 | 251 | 242 | 250 | 315,000 | 312.50 |
| 2010-08-06 | 241 | 245 | 240 | 244 | 120,000 | 305 |
| 2010-08-05 | 241 | 242 | 238 | 242 | 302,000 | 302.50 |
| 2010-08-04 | 241 | 242 | 237 | 238 | 213,000 | 297.50 |
| 2010-08-03 | 242 | 244 | 241 | 243 | 157,000 | 303.75 |
| 2010-08-02 | 243 | 244 | 240 | 240 | 195,000 | 300 |
| 2010-07-30 | 249 | 249 | 243 | 243 | 195,000 | 303.75 |
| 2010-07-29 | 249 | 249 | 248 | 248 | 92,000 | 310 |
| 2010-07-28 | 248 | 252 | 248 | 252 | 138,000 | 315 |
| 2010-07-27 | 248 | 250 | 247 | 248 | 108,000 | 310 |
| 2010-07-26 | 252 | 253 | 248 | 248 | 141,000 | 310 |
| 2010-07-23 | 254 | 254 | 248 | 250 | 658,000 | 312.50 |
| 2010-07-22 | 242 | 243 | 239 | 242 | 344,000 | 302.50 |
| 2010-07-21 | 249 | 249 | 241 | 242 | 454,000 | 302.50 |
| 2010-07-20 | 246 | 247 | 244 | 245 | 241,000 | 306.25 |
| 2010-07-16 | 249 | 250 | 247 | 248 | 102,000 | 310 |
| 2010-07-15 | 251 | 253 | 249 | 250 | 347,000 | 312.50 |
| 2010-07-14 | 254 | 255 | 252 | 254 | 149,000 | 317.50 |
| 2010-07-13 | 256 | 256 | 252 | 252 | 272,000 | 315 |
| 2010-07-12 | 255 | 259 | 254 | 256 | 271,000 | 320 |
| 2010-07-09 | 251 | 255 | 248 | 254 | 440,000 | 317.50 |
| 2010-07-08 | 254 | 254 | 250 | 251 | 244,000 | 313.75 |
| 2010-07-07 | 251 | 253 | 245 | 249 | 433,000 | 311.25 |
| 2010-07-06 | 250 | 251 | 246 | 251 | 298,000 | 313.75 |
| 2010-07-05 | 255 | 255 | 248 | 249 | 334,000 | 311.25 |
| 2010-07-02 | 246 | 248 | 245 | 248 | 203,000 | 310 |
| 2010-07-01 | 245 | 247 | 241 | 245 | 371,000 | 306.25 |
| 2010-06-30 | 254 | 254 | 245 | 246 | 613,000 | 307.50 |
| 2010-06-29 | 263 | 263 | 257 | 259 | 255,000 | 323.75 |
| 2010-06-28 | 261 | 263 | 260 | 262 | 188,000 | 327.50 |
| 2010-06-25 | 258 | 263 | 258 | 261 | 326,000 | 326.25 |
| 2010-06-24 | 262 | 263 | 259 | 262 | 450,000 | 327.50 |
| 2010-06-23 | 265 | 265 | 258 | 260 | 411,000 | 325 |
| 2010-06-22 | 259 | 265 | 258 | 265 | 389,000 | 331.25 |
| 2010-06-21 | 261 | 265 | 260 | 263 | 272,000 | 328.75 |
| 2010-06-18 | 251 | 264 | 251 | 262 | 631,000 | 327.50 |
| 2010-06-17 | 253 | 255 | 251 | 252 | 143,000 | 315 |
| 2010-06-16 | 255 | 256 | 253 | 255 | 157,000 | 318.75 |
| 2010-06-15 | 252 | 253 | 249 | 253 | 170,000 | 316.25 |
| 2010-06-14 | 251 | 255 | 251 | 253 | 118,000 | 316.25 |
| 2010-06-11 | 253 | 255 | 250 | 251 | 544,000 | 313.75 |
| 2010-06-10 | 247 | 251 | 243 | 250 | 227,000 | 312.50 |
| 2010-06-09 | 248 | 251 | 246 | 247 | 281,000 | 308.75 |
| 2010-06-08 | 247 | 252 | 247 | 249 | 171,000 | 311.25 |
| 2010-06-07 | 256 | 256 | 250 | 251 | 261,000 | 313.75 |
| 2010-06-04 | 254 | 259 | 253 | 259 | 401,000 | 323.75 |
| 2010-06-03 | 252 | 254 | 250 | 252 | 297,000 | 315 |
| 2010-06-02 | 251 | 254 | 249 | 250 | 257,000 | 312.50 |
| 2010-06-01 | 252 | 254 | 251 | 252 | 137,000 | 315 |
| 2010-05-31 | 250 | 256 | 249 | 252 | 466,000 | 315 |
| 2010-05-28 | 249 | 252 | 247 | 252 | 480,000 | 315 |
| 2010-05-27 | 243 | 246 | 243 | 244 | 431,000 | 305 |
| 2010-05-26 | 247 | 250 | 243 | 246 | 292,000 | 307.50 |
| 2010-05-25 | 252 | 252 | 248 | 249 | 269,000 | 311.25 |
| 2010-05-24 | 259 | 259 | 249 | 253 | 465,000 | 316.25 |
| 2010-05-21 | 259 | 259 | 252 | 255 | 374,000 | 318.75 |
| 2010-05-20 | 260 | 262 | 258 | 262 | 248,000 | 327.50 |
| 2010-05-19 | 262 | 263 | 258 | 263 | 348,000 | 328.75 |
| 2010-05-18 | 270 | 270 | 265 | 267 | 330,000 | 333.75 |
| 2010-05-17 | 273 | 274 | 267 | 268 | 344,000 | 335 |
| 2010-05-14 | 274 | 278 | 272 | 276 | 478,000 | 345 |
| 2010-05-13 | 276 | 278 | 274 | 278 | 731,000 | 347.50 |
| 2010-05-12 | 270 | 277 | 267 | 277 | 697,000 | 346.25 |
| 2010-05-11 | 270 | 270 | 265 | 266 | 355,000 | 332.50 |
| 2010-05-10 | 262 | 269 | 262 | 268 | 265,000 | 335 |
| 2010-05-07 | 261 | 265 | 258 | 262 | 643,000 | 327.50 |
| 2010-05-06 | 268 | 268 | 266 | 266 | 425,000 | 332.50 |
| 2010-04-30 | 276 | 277 | 272 | 273 | 440,000 | 341.25 |
| 2010-04-28 | 275 | 276 | 272 | 273 | 305,000 | 341.25 |
| 2010-04-27 | 279 | 280 | 276 | 279 | 295,000 | 348.75 |
| 2010-04-26 | 280 | 282 | 278 | 281 | 270,000 | 351.25 |
| 2010-04-23 | 274 | 281 | 274 | 279 | 755,000 | 348.75 |
| 2010-04-22 | 278 | 281 | 272 | 280 | 676,000 | 350 |
| 2010-04-21 | 275 | 279 | 271 | 277 | 682,000 | 346.25 |
| 2010-04-20 | 268 | 273 | 266 | 273 | 399,000 | 341.25 |
| 2010-04-19 | 263 | 269 | 261 | 266 | 574,000 | 332.50 |
| 2010-04-16 | 272 | 272 | 264 | 266 | 687,000 | 332.50 |
| 2010-04-15 | 274 | 275 | 271 | 273 | 439,000 | 341.25 |
| 2010-04-14 | 273 | 276 | 272 | 273 | 417,000 | 341.25 |
| 2010-04-13 | 275 | 275 | 265 | 272 | 1,053,000 | 340 |
| 2010-04-12 | 277 | 280 | 275 | 276 | 772,000 | 345 |
| 2010-04-09 | 279 | 280 | 277 | 279 | 248,000 | 348.75 |
| 2010-04-08 | 280 | 282 | 278 | 280 | 416,000 | 350 |
| 2010-04-07 | 284 | 285 | 280 | 283 | 336,000 | 353.75 |
| 2010-04-06 | 286 | 286 | 279 | 280 | 319,000 | 350 |
| 2010-04-05 | 285 | 285 | 282 | 285 | 387,000 | 356.25 |
| 2010-04-02 | 282 | 284 | 280 | 282 | 485,000 | 352.50 |
| 2010-04-01 | 275 | 286 | 274 | 285 | 1,099,000 | 356.25 |
| 2010-03-31 | 275 | 277 | 274 | 274 | 288,000 | 342.50 |
| 2010-03-30 | 272 | 276 | 271 | 276 | 423,000 | 345 |
| 2010-03-29 | 271 | 274 | 271 | 273 | 238,000 | 341.25 |
| 2010-03-26 | 278 | 279 | 276 | 279 | 379,000 | 348.75 |
| 2010-03-25 | 276 | 279 | 275 | 277 | 416,000 | 346.25 |
| 2010-03-24 | 277 | 279 | 274 | 279 | 387,000 | 348.75 |
| 2010-03-23 | 280 | 280 | 275 | 277 | 451,000 | 346.25 |
| 2010-03-19 | 268 | 272 | 268 | 272 | 365,000 | 340 |
| 2010-03-18 | 270 | 271 | 268 | 268 | 177,000 | 335 |
| 2010-03-17 | 268 | 270 | 267 | 270 | 196,000 | 337.50 |
| 2010-03-16 | 270 | 270 | 266 | 267 | 214,000 | 333.75 |
| 2010-03-15 | 267 | 268 | 265 | 268 | 189,000 | 335 |
| 2010-03-12 | 267 | 267 | 265 | 267 | 253,000 | 333.75 |
| 2010-03-11 | 266 | 268 | 265 | 267 | 160,000 | 333.75 |
| 2010-03-10 | 266 | 269 | 266 | 266 | 216,000 | 332.50 |
| 2010-03-09 | 264 | 269 | 264 | 267 | 409,000 | 333.75 |
| 2010-03-08 | 266 | 269 | 266 | 267 | 309,000 | 333.75 |
| 2010-03-05 | 264 | 267 | 263 | 264 | 439,000 | 330 |
| 2010-03-04 | 255 | 262 | 255 | 259 | 547,000 | 323.75 |
| 2010-03-03 | 253 | 257 | 253 | 257 | 200,000 | 321.25 |
| 2010-03-02 | 256 | 258 | 253 | 254 | 180,000 | 317.50 |
| 2010-03-01 | 253 | 257 | 253 | 256 | 246,000 | 320 |
| 2010-02-26 | 251 | 255 | 251 | 255 | 197,000 | 318.75 |
| 2010-02-25 | 253 | 255 | 251 | 252 | 189,000 | 315 |
| 2010-02-24 | 255 | 256 | 251 | 253 | 310,000 | 316.25 |
| 2010-02-23 | 252 | 257 | 251 | 255 | 562,000 | 318.75 |
| 2010-02-22 | 248 | 252 | 247 | 250 | 315,000 | 312.50 |
| 2010-02-19 | 250 | 251 | 247 | 247 | 237,000 | 308.75 |
| 2010-02-18 | 251 | 252 | 248 | 251 | 305,000 | 313.75 |
| 2010-02-17 | 251 | 254 | 250 | 254 | 193,000 | 317.50 |
| 2010-02-16 | 249 | 250 | 247 | 250 | 206,000 | 312.50 |
| 2010-02-15 | 250 | 251 | 247 | 248 | 115,000 | 310 |
| 2010-02-12 | 251 | 252 | 250 | 251 | 361,000 | 313.75 |
| 2010-02-10 | 244 | 248 | 244 | 248 | 286,000 | 310 |
| 2010-02-09 | 247 | 248 | 246 | 246 | 236,000 | 307.50 |
| 2010-02-08 | 250 | 251 | 247 | 247 | 204,000 | 308.75 |
| 2010-02-05 | 253 | 253 | 249 | 251 | 289,000 | 313.75 |
| 2010-02-04 | 257 | 257 | 252 | 257 | 200,000 | 321.25 |
| 2010-02-03 | 254 | 257 | 253 | 256 | 222,000 | 320 |
| 2010-02-02 | 253 | 253 | 249 | 252 | 234,000 | 315 |
| 2010-02-01 | 250 | 251 | 245 | 251 | 334,000 | 313.75 |
| 2010-01-29 | 254 | 254 | 250 | 251 | 231,000 | 313.75 |
| 2010-01-28 | 253 | 256 | 252 | 255 | 280,000 | 318.75 |
| 2010-01-27 | 255 | 257 | 252 | 252 | 287,000 | 315 |
| 2010-01-26 | 260 | 260 | 253 | 254 | 393,000 | 317.50 |
| 2010-01-25 | 265 | 265 | 259 | 259 | 265,000 | 323.75 |
| 2010-01-22 | 262 | 265 | 260 | 265 | 388,000 | 331.25 |
| 2010-01-21 | 263 | 266 | 260 | 265 | 505,000 | 331.25 |
| 2010-01-20 | 264 | 266 | 261 | 263 | 389,000 | 328.75 |
| 2010-01-19 | 266 | 268 | 263 | 264 | 262,000 | 330 |
| 2010-01-18 | 266 | 268 | 265 | 267 | 218,000 | 333.75 |
| 2010-01-15 | 268 | 270 | 267 | 268 | 408,000 | 335 |
| 2010-01-14 | 266 | 270 | 266 | 270 | 377,000 | 337.50 |
| 2010-01-13 | 270 | 271 | 267 | 267 | 213,000 | 333.75 |
| 2010-01-12 | 271 | 273 | 268 | 270 | 490,000 | 337.50 |
| 2010-01-08 | 268 | 270 | 267 | 270 | 412,000 | 337.50 |
| 2010-01-07 | 267 | 270 | 267 | 270 | 298,000 | 337.50 |
| 2010-01-06 | 266 | 269 | 266 | 269 | 216,000 | 336.25 |
| 2010-01-05 | 267 | 270 | 266 | 268 | 224,000 | 335 |
| 2010-01-04 | 265 | 268 | 265 | 267 | 148,000 | 333.75 |
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
