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
2012-12-28317320315320457,000400
2012-12-27317318314316356,000395
2012-12-26313317313315333,000393.75
2012-12-25316317312314594,000392.50
2012-12-21314315305310670,000387.50
2012-12-20309314306313682,000391.25
2012-12-19307310302305604,000381.25
2012-12-18304307302305441,000381.25
2012-12-17303305300302335,000377.50
2012-12-14298301298300554,000375
2012-12-13300300297298357,000372.50
2012-12-12304305297297535,000371.25
2012-12-11301303299300391,000375
2012-12-10301302299300299,000375
2012-12-07304304298298447,000372.50
2012-12-06309309302303703,000378.75
2012-12-05306309304304304,000380
2012-12-04305308303306391,000382.50
2012-12-03308311303303556,000378.75
2012-11-30316317308308326,000385
2012-11-29312316312314325,000392.50
2012-11-28318318311312408,000390
2012-11-27316319316318340,000397.50
2012-11-26313318312316463,000395
2012-11-22315315307309352,000386.25
2012-11-21315316311312268,000390
2012-11-20315315308313339,000391.25
2012-11-19307312307308490,000385
2012-11-16302305299304517,000380
2012-11-15298305298301280,000376.25
2012-11-14298300297298209,000372.50
2012-11-13303303300302186,000377.50
2012-11-12302304300302226,000377.50
2012-11-09303306301305383,000381.25
2012-11-08306308303305760,000381.25
2012-11-07314315310311590,000388.75
2012-11-06314316312314421,000392.50
2012-11-05322323317318374,000397.50
2012-11-02320324318323692,000403.75
2012-11-01313320311319692,000398.75
2012-10-31308315308313698,000391.25
2012-10-303073123033051,069,000381.25
2012-10-29299314296312844,000390
2012-10-26297299296297489,000371.25
2012-10-25292297290297368,000371.25
2012-10-24292294288290462,000362.50
2012-10-23297297285292826,000365
2012-10-22294298292297333,000371.25
2012-10-19292296290296280,000370
2012-10-18285294285292238,000365
2012-10-17287290286288247,000360
2012-10-16282285281285175,000356.25
2012-10-15280283279282123,000352.50
2012-10-12280282279280176,000350
2012-10-11278284275280275,000350
2012-10-10278282278279349,000348.75
2012-10-09279284278282338,000352.50
2012-10-05283283278279208,000348.75
2012-10-04274280273277298,000346.25
2012-10-03276276270272199,000340
2012-10-02278280272273370,000341.25
2012-10-01282283278281159,000351.25
2012-09-28288288281284345,000355
2012-09-27284286283286149,000357.50
2012-09-26285286282286223,000357.50
2012-09-25281286280286171,000357.50
2012-09-24283283280282321,000352.50
2012-09-21279282276282234,000352.50
2012-09-20281281276276201,000345
2012-09-19281285279283303,000353.75
2012-09-18277281276280191,000350
2012-09-14275277273276410,000345
2012-09-13279279271272300,000340
2012-09-12276279275278149,000347.50
2012-09-11275276273275203,000343.75
2012-09-10269276269276150,000345
2012-09-07267271267269342,000336.25
2012-09-06265266262266250,000332.50
2012-09-05270270264266294,000332.50
2012-09-04273275271271266,000338.75
2012-09-03270277269272334,000340
2012-08-31276276272272266,000340
2012-08-30279280276276174,000345
2012-08-29278278277278244,000347.50
2012-08-28287288279280501,000350
2012-08-27290291287287146,000358.75
2012-08-24292292289289145,000361.25
2012-08-23295298292293280,000366.25
2012-08-22295296290294353,000367.50
2012-08-21290294290294297,000367.50
2012-08-20292294290291199,000363.75
2012-08-17291292290292183,000365
2012-08-16292292288290236,000362.50
2012-08-15290293290291170,000363.75
2012-08-14290293289291342,000363.75
2012-08-13287292285289260,000361.25
2012-08-10290293288288164,000360
2012-08-09287289284288505,000360
2012-08-08291296288291863,000363.75
2012-08-07293300293299346,000373.75
2012-08-06289294289292263,000365
2012-08-03291292284285453,000356.25
2012-08-02292296292296230,000370
2012-08-01294296292293221,000366.25
2012-07-31299299296297234,000371.25
2012-07-30296298295298216,000372.50
2012-07-27296299293294502,000367.50
2012-07-26295295290295342,000368.75
2012-07-25290294289291463,000363.75
2012-07-24293297291294394,000367.50
2012-07-23302303295295698,000368.75
2012-07-20303305299301504,000376.25
2012-07-19304307303304358,000380
2012-07-18311313299301866,000376.25
2012-07-17311314307311339,000388.75
2012-07-13306314306312481,000390
2012-07-12315318306306671,000382.50
2012-07-11318318311313536,000391.25
2012-07-103243273163181,137,000397.50
2012-07-09319320318318281,000397.50
2012-07-06319323317319493,000398.75
2012-07-05322324318319529,000398.75
2012-07-043163213153211,039,000401.25
2012-07-03313317312313659,000391.25
2012-07-02312314310311640,000388.75
2012-06-29316317309310877,000387.50
2012-06-28310317309316824,000395
2012-06-27309310307309296,000386.25
2012-06-26305309304307555,000383.75
2012-06-25313314308308379,000385
2012-06-22309312308310667,000387.50
2012-06-213133163113141,061,000392.50
2012-06-203053123053111,321,000388.75
2012-06-19299307299304777,000380
2012-06-18297301297299358,000373.75
2012-06-15297299294295503,000368.75
2012-06-14299299294298601,000372.50
2012-06-13300302299300482,000375
2012-06-12300303296302624,000377.50
2012-06-11303305299303717,000378.75
2012-06-083023032962981,467,000372.50
2012-06-073053052993051,381,000381.25
2012-06-063043083003003,350,000375
2012-06-052902982852971,138,000371.25
2012-06-04288291282289759,000361.25
2012-06-01295299294296511,000370
2012-05-31287299287298757,000372.50
2012-05-30293293287290381,000362.50
2012-05-29293295290295318,000368.75
2012-05-28294298293293860,000366.25
2012-05-25289289283286288,000357.50
2012-05-24283285279285376,000356.25
2012-05-23288288281282412,000352.50
2012-05-22290290285287672,000358.75
2012-05-21287291286287575,000358.75
2012-05-18286288283288596,000360
2012-05-17283290283289332,000361.25
2012-05-16289292283285505,000356.25
2012-05-15283290283288509,000360
2012-05-14282298281282806,000352.50
2012-05-11289290284284366,000355
2012-05-10287292285291262,000363.75
2012-05-09299299288289599,000361.25
2012-05-08295302294299926,000373.75
2012-05-072862922832911,113,000363.75
2012-05-022892942872931,087,000366.25
2012-05-01284291281287922,000358.75
2012-04-27285288279281961,000351.25
2012-04-26281281278278202,000347.50
2012-04-25279280278279199,000348.75
2012-04-24278281277281406,000351.25
2012-04-23277279277278376,000347.50
2012-04-20271274271273219,000341.25
2012-04-19274275272272185,000340
2012-04-18275277273277272,000346.25
2012-04-17272273270272152,000340
2012-04-16270275270273378,000341.25
2012-04-13271274270272197,000340
2012-04-12269271268269275,000336.25
2012-04-11268270267268275,000335
2012-04-10270272267269189,000336.25
2012-04-09267272267270314,000337.50
2012-04-06269271266271312,000338.75
2012-04-05269271266271305,000338.75
2012-04-04274274268268244,000335
2012-04-0327827827327487,000342.50
2012-04-02277277276277252,000346.25
2012-03-30278280276276164,000345
2012-03-29280280277279143,000348.75
2012-03-28279281278281264,000351.25
2012-03-27283285282285317,000356.25
2012-03-26280283280281269,000351.25
2012-03-23280281279280217,000350
2012-03-22280281278279384,000348.75
2012-03-21283284280280335,000350
2012-03-19283286282284264,000355
2012-03-16277282277282307,000352.50
2012-03-15279281277279172,000348.75
2012-03-14280280278278223,000347.50
2012-03-13277280276276171,000345
2012-03-12280281277277183,000346.25
2012-03-09281281276280603,000350
2012-03-08276280276277187,000346.25
2012-03-07271275271275138,000343.75
2012-03-06273276272274117,000342.50
2012-03-05276279273274240,000342.50
2012-03-02277278274277206,000346.25
2012-03-01279280272275212,000343.75
2012-02-29280284277278426,000347.50
2012-02-28275280273280338,000350
2012-02-27281281274276234,000345
2012-02-24281281279280244,000350
2012-02-23278282277281435,000351.25
2012-02-22273279272279572,000348.75
2012-02-21272273270271261,000338.75
2012-02-20272273270272304,000340
2012-02-17274274270271320,000338.75
2012-02-16273273270271211,000338.75
2012-02-15273274270273380,000341.25
2012-02-14269272268272174,000340
2012-02-13267270266268164,000335
2012-02-10271272267269185,000336.25
2012-02-09271272269270206,000337.50
2012-02-08272273271272218,000340
2012-02-07272274271273168,000341.25
2012-02-06271274270272307,000340
2012-02-03266269266268219,000335
2012-02-02269271266267492,000333.75
2012-02-01265267264265144,000331.25
2012-01-31265268264264181,000330
2012-01-30264265263264105,000330
2012-01-27264269264265184,000331.25
2012-01-26265268263264273,000330
2012-01-25268268263265301,000331.25
2012-01-24269270265267240,000333.75
2012-01-23267267265267225,000333.75
2012-01-20259266258265446,000331.25
2012-01-19260261258258173,000322.50
2012-01-18256259256259122,000323.75
2012-01-17255258254257144,000321.25
2012-01-16257257255255136,000318.75
2012-01-13252259252258360,000322.50
2012-01-12258258254254220,000317.50
2012-01-11258259255257155,000321.25
2012-01-10259260255256190,000320
2012-01-0625725725525799,000321.25
2012-01-05259260258259113,000323.75
2012-01-04258260254260285,000325

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