1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 2011年

8088 岩谷産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30252256252256167,000320
2011-12-29251251249250120,000312.50
2011-12-2825325425125194,000313.75
2011-12-27250252250252125,000315
2011-12-26257257251253214,000316.25
2011-12-22255256253254151,000317.50
2011-12-21256256255256139,000320
2011-12-20254255250255209,000318.75
2011-12-19252254250252268,000315
2011-12-16256257254254129,000317.50
2011-12-15256259255256243,000320
2011-12-14262263260261180,000326.25
2011-12-13262264260263163,000328.75
2011-12-12264265263263198,000328.75
2011-12-09258265258264505,000330
2011-12-08268268261263445,000328.75
2011-12-07265270264268411,000335
2011-12-06268270263263277,000328.75
2011-12-05265268264268471,000335
2011-12-02265267264264220,000330
2011-12-01269271266267227,000333.75
2011-11-30264266263266315,000332.50
2011-11-29259266257263464,000328.75
2011-11-28258260257259261,000323.75
2011-11-25260262256256265,000320
2011-11-24258260257257269,000321.25
2011-11-22261264260262293,000327.50
2011-11-21259264259264252,000330
2011-11-18255262255262286,000327.50
2011-11-17257262254260406,000325
2011-11-16261262255256247,000320
2011-11-15260262259262253,000327.50
2011-11-14263265260260188,000325
2011-11-11264265259260256,000325
2011-11-10263264261264189,000330
2011-11-09267271264271276,000338.75
2011-11-08270273263263348,000328.75
2011-11-07271273267273378,000341.25
2011-11-04264272264270273,000337.50
2011-11-02261264258262458,000327.50
2011-11-01270271264264414,000330
2011-10-31278280272272385,000340
2011-10-28284284278278324,000347.50
2011-10-27271282269282351,000352.50
2011-10-26275275268271312,000338.75
2011-10-25278281275276393,000345
2011-10-24283283280281331,000351.25
2011-10-21284284275278740,000347.50
2011-10-20279284278284443,000355
2011-10-19279284277283422,000353.75
2011-10-18271281270279447,000348.75
2011-10-17271275267275229,000343.75
2011-10-14267268264266150,000332.50
2011-10-13272272267267188,000333.75
2011-10-12265273264271246,000338.75
2011-10-11265269264268236,000335
2011-10-07265267260264424,000330
2011-10-06254259254257140,000321.25
2011-10-05262262252252325,000315
2011-10-04254264254261421,000326.25
2011-10-03265265255263312,000328.75
2011-09-30271271263266353,000332.50
2011-09-29270271265271369,000338.75
2011-09-28265273263273384,000341.25
2011-09-27254265253265291,000331.25
2011-09-26261261251251299,000313.75
2011-09-22260261258260278,000325
2011-09-21266267264264200,000330
2011-09-20268268264265197,000331.25
2011-09-16260269260269351,000336.25
2011-09-15256259255259129,000323.75
2011-09-14257257254255179,000318.75
2011-09-13253259251257242,000321.25
2011-09-12252254251253189,000316.25
2011-09-09255260254256421,000320
2011-09-08261261256260135,000325
2011-09-07256259254259143,000323.75
2011-09-06258258253255199,000318.75
2011-09-05260260258259131,000323.75
2011-09-02258262258262186,000327.50
2011-09-01261264259261236,000326.25
2011-08-31266266256262473,000327.50
2011-08-30267270264265197,000331.25
2011-08-29262265258263192,000328.75
2011-08-26260264259264175,000330
2011-08-25259261258259157,000323.75
2011-08-24260262254255214,000318.75
2011-08-23261261253258333,000322.50
2011-08-22257257254256129,000320
2011-08-19256259253257217,000321.25
2011-08-18263264259262236,000327.50
2011-08-17263264260263221,000328.75
2011-08-16266267263267167,000333.75
2011-08-15264265257264257,000330
2011-08-12265265257259152,000323.75
2011-08-11255263255263424,000328.75
2011-08-10257262256262480,000327.50
2011-08-092482572312531,071,000316.25
2011-08-08260261255255303,000318.75
2011-08-05256268256264794,000330
2011-08-04272277269272606,000340
2011-08-03270273269269313,000336.25
2011-08-02276277274275170,000343.75
2011-08-01275282275279176,000348.75
2011-07-29279280276276218,000345
2011-07-28282284278280347,000350
2011-07-27287287282283281,000353.75
2011-07-26292292287289255,000361.25
2011-07-25292295289291600,000363.75
2011-07-22291295290293732,000366.25
2011-07-21290292290290204,000362.50
2011-07-20292293289289270,000361.25
2011-07-19291294290293323,000366.25
2011-07-15289296289292744,000365
2011-07-14288292288290222,000362.50
2011-07-13286291286290234,000362.50
2011-07-12285287284286281,000357.50
2011-07-11289292287290269,000362.50
2011-07-08290294287288649,000360
2011-07-07288289285288343,000360
2011-07-06284288284288375,000360
2011-07-05287292283283901,000353.75
2011-07-04286288283285556,000356.25
2011-07-01285286282283455,000353.75
2011-06-30282285282285506,000356.25
2011-06-29279282277282434,000352.50
2011-06-28275279274276418,000345
2011-06-27279280274275515,000343.75
2011-06-24279281277279335,000348.75
2011-06-23283283277278682,000347.50
2011-06-22281285280285510,000356.25
2011-06-21278280276279253,000348.75
2011-06-20277283276277381,000346.25
2011-06-17283283274274446,000342.50
2011-06-16281285277278656,000347.50
2011-06-152862892802871,183,000358.75
2011-06-142742822732821,082,000352.50
2011-06-13272274268273291,000341.25
2011-06-10270278270275902,000343.75
2011-06-09270272269272171,000340
2011-06-08272274268270464,000337.50
2011-06-07271274270273306,000341.25
2011-06-06269274266273798,000341.25
2011-06-03273274268268379,000335
2011-06-02268276268274452,000342.50
2011-06-01276277275275319,000343.75
2011-05-31277280276278888,000347.50
2011-05-30272277266276708,000345
2011-05-27275276270273530,000341.25
2011-05-26272275270272844,000340
2011-05-252652732632711,062,000338.75
2011-05-24262265262264394,000330
2011-05-23264264258262779,000327.50
2011-05-20260264258262349,000327.50
2011-05-19263265257259853,000323.75
2011-05-18257258254257387,000321.25
2011-05-17255260254258717,000322.50
2011-05-16259259252255635,000318.75
2011-05-132722732572591,988,000323.75
2011-05-122742832702771,794,000346.25
2011-05-112652772652741,130,000342.50
2011-05-10266266263265317,000331.25
2011-05-09266268264265452,000331.25
2011-05-06263267262266313,000332.50
2011-05-02266268264266374,000332.50
2011-04-28264265262265417,000331.25
2011-04-27264265262263378,000328.75
2011-04-26264266262264365,000330
2011-04-25271272265266331,000332.50
2011-04-22269269265268402,000335
2011-04-21272272268270381,000337.50
2011-04-20268272268268329,000335
2011-04-19270273267268534,000335
2011-04-18274275271274527,000342.50
2011-04-15276277272272419,000340
2011-04-14271281269278953,000347.50
2011-04-13268274267272591,000340
2011-04-12276276269271670,000338.75
2011-04-11276279275278591,000347.50
2011-04-08273280273278663,000347.50
2011-04-072772812732741,285,000342.50
2011-04-062882892762772,127,000346.25
2011-04-052963002872903,624,000362.50
2011-04-043033102932967,185,000370
2011-04-01279279274275534,000343.75
2011-03-31279279275278426,000347.50
2011-03-30285285276279862,000348.75
2011-03-29281284276283725,000353.75
2011-03-282942942802871,603,000358.75
2011-03-253053072822903,359,000362.50
2011-03-242722942712914,558,000363.75
2011-03-23263263257259799,000323.75
2011-03-22259261253258704,000322.50
2011-03-18252256247249882,000311.25
2011-03-172282432172361,157,000295
2011-03-162252342132341,338,000292.50
2011-03-152602621832091,868,000261.25
2011-03-142762772542581,353,000322.50
2011-03-11255256252252681,000315
2011-03-10262263259259191,000323.75
2011-03-09265268264264182,000330
2011-03-08261265261263266,000328.75
2011-03-07268268263263215,000328.75
2011-03-04269269265268308,000335
2011-03-03262265262265122,000331.25
2011-03-02264266260260245,000325
2011-03-01265269265267235,000333.75
2011-02-28262266260265330,000331.25
2011-02-25259266256261468,000326.25
2011-02-24268268259261578,000326.25
2011-02-23266271266268596,000335
2011-02-22269272267269500,000336.25
2011-02-21271272267272410,000340
2011-02-18275275269270525,000337.50
2011-02-172702782692751,471,000343.75
2011-02-16267273264270992,000337.50
2011-02-15263269261267609,000333.75
2011-02-14265265260262413,000327.50
2011-02-10259266259265444,000331.25
2011-02-09260262259260272,000325
2011-02-08258260258258202,000322.50
2011-02-07259261257258713,000322.50
2011-02-04265265262264368,000330
2011-02-03261265258265466,000331.25
2011-02-02258261256261536,000326.25
2011-02-01258258255256194,000320
2011-01-31257257255256230,000320
2011-01-28260262255260341,000325
2011-01-27260262258260219,000325
2011-01-26261263258258254,000322.50
2011-01-25259264258263263,000328.75
2011-01-24260260256258447,000322.50
2011-01-21264264258258437,000322.50
2011-01-20267267264265199,000331.25
2011-01-19266268265268307,000335
2011-01-18270271268268346,000335
2011-01-17267272267271921,000338.75
2011-01-142622752622662,446,000332.50
2011-01-13255257255255250,000318.75
2011-01-12255259253253626,000316.25
2011-01-11250253250253351,000316.25
2011-01-07252253250250262,000312.50
2011-01-06254254252252235,000315
2011-01-05250256249254327,000317.50
2011-01-04249251248250272,000312.50

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