1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 2012年

8088 岩谷産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28317320315320457,0001,600
2012-12-27317318314316356,0001,580
2012-12-26313317313315333,0001,575
2012-12-25316317312314594,0001,570
2012-12-21314315305310670,0001,550
2012-12-20309314306313682,0001,565
2012-12-19307310302305604,0001,525
2012-12-18304307302305441,0001,525
2012-12-17303305300302335,0001,510
2012-12-14298301298300554,0001,500
2012-12-13300300297298357,0001,490
2012-12-12304305297297535,0001,485
2012-12-11301303299300391,0001,500
2012-12-10301302299300299,0001,500
2012-12-07304304298298447,0001,490
2012-12-06309309302303703,0001,515
2012-12-05306309304304304,0001,520
2012-12-04305308303306391,0001,530
2012-12-03308311303303556,0001,515
2012-11-30316317308308326,0001,540
2012-11-29312316312314325,0001,570
2012-11-28318318311312408,0001,560
2012-11-27316319316318340,0001,590
2012-11-26313318312316463,0001,580
2012-11-22315315307309352,0001,545
2012-11-21315316311312268,0001,560
2012-11-20315315308313339,0001,565
2012-11-19307312307308490,0001,540
2012-11-16302305299304517,0001,520
2012-11-15298305298301280,0001,505
2012-11-14298300297298209,0001,490
2012-11-13303303300302186,0001,510
2012-11-12302304300302226,0001,510
2012-11-09303306301305383,0001,525
2012-11-08306308303305760,0001,525
2012-11-07314315310311590,0001,555
2012-11-06314316312314421,0001,570
2012-11-05322323317318374,0001,590
2012-11-02320324318323692,0001,615
2012-11-01313320311319692,0001,595
2012-10-31308315308313698,0001,565
2012-10-303073123033051,069,0001,525
2012-10-29299314296312844,0001,560
2012-10-26297299296297489,0001,485
2012-10-25292297290297368,0001,485
2012-10-24292294288290462,0001,450
2012-10-23297297285292826,0001,460
2012-10-22294298292297333,0001,485
2012-10-19292296290296280,0001,480
2012-10-18285294285292238,0001,460
2012-10-17287290286288247,0001,440
2012-10-16282285281285175,0001,425
2012-10-15280283279282123,0001,410
2012-10-12280282279280176,0001,400
2012-10-11278284275280275,0001,400
2012-10-10278282278279349,0001,395
2012-10-09279284278282338,0001,410
2012-10-05283283278279208,0001,395
2012-10-04274280273277298,0001,385
2012-10-03276276270272199,0001,360
2012-10-02278280272273370,0001,365
2012-10-01282283278281159,0001,405
2012-09-28288288281284345,0001,420
2012-09-27284286283286149,0001,430
2012-09-26285286282286223,0001,430
2012-09-25281286280286171,0001,430
2012-09-24283283280282321,0001,410
2012-09-21279282276282234,0001,410
2012-09-20281281276276201,0001,380
2012-09-19281285279283303,0001,415
2012-09-18277281276280191,0001,400
2012-09-14275277273276410,0001,380
2012-09-13279279271272300,0001,360
2012-09-12276279275278149,0001,390
2012-09-11275276273275203,0001,375
2012-09-10269276269276150,0001,380
2012-09-07267271267269342,0001,345
2012-09-06265266262266250,0001,330
2012-09-05270270264266294,0001,330
2012-09-04273275271271266,0001,355
2012-09-03270277269272334,0001,360
2012-08-31276276272272266,0001,360
2012-08-30279280276276174,0001,380
2012-08-29278278277278244,0001,390
2012-08-28287288279280501,0001,400
2012-08-27290291287287146,0001,435
2012-08-24292292289289145,0001,445
2012-08-23295298292293280,0001,465
2012-08-22295296290294353,0001,470
2012-08-21290294290294297,0001,470
2012-08-20292294290291199,0001,455
2012-08-17291292290292183,0001,460
2012-08-16292292288290236,0001,450
2012-08-15290293290291170,0001,455
2012-08-14290293289291342,0001,455
2012-08-13287292285289260,0001,445
2012-08-10290293288288164,0001,440
2012-08-09287289284288505,0001,440
2012-08-08291296288291863,0001,455
2012-08-07293300293299346,0001,495
2012-08-06289294289292263,0001,460
2012-08-03291292284285453,0001,425
2012-08-02292296292296230,0001,480
2012-08-01294296292293221,0001,465
2012-07-31299299296297234,0001,485
2012-07-30296298295298216,0001,490
2012-07-27296299293294502,0001,470
2012-07-26295295290295342,0001,475
2012-07-25290294289291463,0001,455
2012-07-24293297291294394,0001,470
2012-07-23302303295295698,0001,475
2012-07-20303305299301504,0001,505
2012-07-19304307303304358,0001,520
2012-07-18311313299301866,0001,505
2012-07-17311314307311339,0001,555
2012-07-13306314306312481,0001,560
2012-07-12315318306306671,0001,530
2012-07-11318318311313536,0001,565
2012-07-103243273163181,137,0001,590
2012-07-09319320318318281,0001,590
2012-07-06319323317319493,0001,595
2012-07-05322324318319529,0001,595
2012-07-043163213153211,039,0001,605
2012-07-03313317312313659,0001,565
2012-07-02312314310311640,0001,555
2012-06-29316317309310877,0001,550
2012-06-28310317309316824,0001,580
2012-06-27309310307309296,0001,545
2012-06-26305309304307555,0001,535
2012-06-25313314308308379,0001,540
2012-06-22309312308310667,0001,550
2012-06-213133163113141,061,0001,570
2012-06-203053123053111,321,0001,555
2012-06-19299307299304777,0001,520
2012-06-18297301297299358,0001,495
2012-06-15297299294295503,0001,475
2012-06-14299299294298601,0001,490
2012-06-13300302299300482,0001,500
2012-06-12300303296302624,0001,510
2012-06-11303305299303717,0001,515
2012-06-083023032962981,467,0001,490
2012-06-073053052993051,381,0001,525
2012-06-063043083003003,350,0001,500
2012-06-052902982852971,138,0001,485
2012-06-04288291282289759,0001,445
2012-06-01295299294296511,0001,480
2012-05-31287299287298757,0001,490
2012-05-30293293287290381,0001,450
2012-05-29293295290295318,0001,475
2012-05-28294298293293860,0001,465
2012-05-25289289283286288,0001,430
2012-05-24283285279285376,0001,425
2012-05-23288288281282412,0001,410
2012-05-22290290285287672,0001,435
2012-05-21287291286287575,0001,435
2012-05-18286288283288596,0001,440
2012-05-17283290283289332,0001,445
2012-05-16289292283285505,0001,425
2012-05-15283290283288509,0001,440
2012-05-14282298281282806,0001,410
2012-05-11289290284284366,0001,420
2012-05-10287292285291262,0001,455
2012-05-09299299288289599,0001,445
2012-05-08295302294299926,0001,495
2012-05-072862922832911,113,0001,455
2012-05-022892942872931,087,0001,465
2012-05-01284291281287922,0001,435
2012-04-27285288279281961,0001,405
2012-04-26281281278278202,0001,390
2012-04-25279280278279199,0001,395
2012-04-24278281277281406,0001,405
2012-04-23277279277278376,0001,390
2012-04-20271274271273219,0001,365
2012-04-19274275272272185,0001,360
2012-04-18275277273277272,0001,385
2012-04-17272273270272152,0001,360
2012-04-16270275270273378,0001,365
2012-04-13271274270272197,0001,360
2012-04-12269271268269275,0001,345
2012-04-11268270267268275,0001,340
2012-04-10270272267269189,0001,345
2012-04-09267272267270314,0001,350
2012-04-06269271266271312,0001,355
2012-04-05269271266271305,0001,355
2012-04-04274274268268244,0001,340
2012-04-0327827827327487,0001,370
2012-04-02277277276277252,0001,385
2012-03-30278280276276164,0001,380
2012-03-29280280277279143,0001,395
2012-03-28279281278281264,0001,405
2012-03-27283285282285317,0001,425
2012-03-26280283280281269,0001,405
2012-03-23280281279280217,0001,400
2012-03-22280281278279384,0001,395
2012-03-21283284280280335,0001,400
2012-03-19283286282284264,0001,420
2012-03-16277282277282307,0001,410
2012-03-15279281277279172,0001,395
2012-03-14280280278278223,0001,390
2012-03-13277280276276171,0001,380
2012-03-12280281277277183,0001,385
2012-03-09281281276280603,0001,400
2012-03-08276280276277187,0001,385
2012-03-07271275271275138,0001,375
2012-03-06273276272274117,0001,370
2012-03-05276279273274240,0001,370
2012-03-02277278274277206,0001,385
2012-03-01279280272275212,0001,375
2012-02-29280284277278426,0001,390
2012-02-28275280273280338,0001,400
2012-02-27281281274276234,0001,380
2012-02-24281281279280244,0001,400
2012-02-23278282277281435,0001,405
2012-02-22273279272279572,0001,395
2012-02-21272273270271261,0001,355
2012-02-20272273270272304,0001,360
2012-02-17274274270271320,0001,355
2012-02-16273273270271211,0001,355
2012-02-15273274270273380,0001,365
2012-02-14269272268272174,0001,360
2012-02-13267270266268164,0001,340
2012-02-10271272267269185,0001,345
2012-02-09271272269270206,0001,350
2012-02-08272273271272218,0001,360
2012-02-07272274271273168,0001,365
2012-02-06271274270272307,0001,360
2012-02-03266269266268219,0001,340
2012-02-02269271266267492,0001,335
2012-02-01265267264265144,0001,325
2012-01-31265268264264181,0001,320
2012-01-30264265263264105,0001,320
2012-01-27264269264265184,0001,325
2012-01-26265268263264273,0001,320
2012-01-25268268263265301,0001,325
2012-01-24269270265267240,0001,335
2012-01-23267267265267225,0001,335
2012-01-20259266258265446,0001,325
2012-01-19260261258258173,0001,290
2012-01-18256259256259122,0001,295
2012-01-17255258254257144,0001,285
2012-01-16257257255255136,0001,275
2012-01-13252259252258360,0001,290
2012-01-12258258254254220,0001,270
2012-01-11258259255257155,0001,285
2012-01-10259260255256190,0001,280
2012-01-0625725725525799,0001,285
2012-01-05259260258259113,0001,295
2012-01-04258260254260285,0001,300

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株