1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 2013年

8088 岩谷産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30529536528534918,0002,670
2013-12-27523530517529935,0002,645
2013-12-26502522501520904,0002,600
2013-12-254985054955012,000,0002,505
2013-12-245225245065071,812,0002,535
2013-12-205295305215243,240,0002,620
2013-12-195295325185223,927,0002,610
2013-12-18530534527529916,0002,645
2013-12-17531536529530530,0002,650
2013-12-16536540526526792,0002,630
2013-12-135275435255351,820,0002,675
2013-12-12532534528531850,0002,655
2013-12-11535537529534852,0002,670
2013-12-10543543537539988,0002,695
2013-12-095395455385401,169,0002,700
2013-12-065335355255311,675,0002,655
2013-12-055365485355371,582,0002,685
2013-12-045415465335411,567,0002,705
2013-12-035605625495501,489,0002,750
2013-12-025745765575582,429,0002,790
2013-11-295405665395663,397,0002,830
2013-11-285445475285392,210,0002,695
2013-11-275595645325393,686,0002,695
2013-11-265695795535585,826,0002,790
2013-11-255335745235618,694,0002,805
2013-11-225005175005093,999,0002,545
2013-11-214954974894971,288,0002,485
2013-11-204945004884922,024,0002,460
2013-11-194854964804872,942,0002,435
2013-11-184754944674833,258,0002,415
2013-11-15458465458462892,0002,310
2013-11-144504574474551,002,0002,275
2013-11-13445449443444563,0002,220
2013-11-12441451441449642,0002,245
2013-11-11446451443449564,0002,245
2013-11-08434445432438889,0002,190
2013-11-07450450441441415,0002,205
2013-11-06445451441450517,0002,250
2013-11-05451451438445679,0002,225
2013-11-01449453436450925,0002,250
2013-10-314684694494511,372,0002,255
2013-10-304704714624671,236,0002,335
2013-10-294554694534682,032,0002,340
2013-10-284564634494581,745,0002,290
2013-10-254634654484511,985,0002,255
2013-10-244304594274583,477,0002,290
2013-10-234374484324352,816,0002,175
2013-10-224234284214261,061,0002,130
2013-10-214164294164251,250,0002,125
2013-10-184104204084161,216,0002,080
2013-10-174054104054101,461,0002,050
2013-10-16401404398404418,0002,020
2013-10-15402404400402419,0002,010
2013-10-11403405398400781,0002,000
2013-10-10398401394401618,0002,005
2013-10-09387397384397584,0001,985
2013-10-08380389378389575,0001,945
2013-10-07393394383385531,0001,925
2013-10-04391393383389513,0001,945
2013-10-03386392385390405,0001,950
2013-10-02394397386386579,0001,930
2013-10-014014033913931,000,0001,965
2013-09-303914023803962,386,0001,980
2013-09-27381387381386268,0001,930
2013-09-26381382369381534,0001,905
2013-09-25386387379383379,0001,915
2013-09-24384388382386506,0001,930
2013-09-20383387382386666,0001,930
2013-09-19372385372385987,0001,925
2013-09-18364373364369961,0001,845
2013-09-17365368362364544,0001,820
2013-09-13364366360364634,0001,820
2013-09-12374374365367415,0001,835
2013-09-11369375369372557,0001,860
2013-09-10368371366369604,0001,845
2013-09-09374379367369629,0001,845
2013-09-06367367363366279,0001,830
2013-09-05371371364365285,0001,825
2013-09-04360368358368303,0001,840
2013-09-03366369360363417,0001,815
2013-09-02354362351361307,0001,805
2013-08-30356361351353451,0001,765
2013-08-29353360353356242,0001,780
2013-08-28356356351353362,0001,765
2013-08-27357363357358207,0001,790
2013-08-26364365359362194,0001,810
2013-08-23364368361366281,0001,830
2013-08-22358360353359206,0001,795
2013-08-21359364354356459,0001,780
2013-08-20362366356356304,0001,780
2013-08-19364369364365138,0001,825
2013-08-16368369364365230,0001,825
2013-08-15373377367368331,0001,840
2013-08-14374378368374614,0001,870
2013-08-13359372359372475,0001,860
2013-08-12359361355360206,0001,800
2013-08-09361364358361317,0001,805
2013-08-08367368360360406,0001,800
2013-08-07367374367367851,0001,835
2013-08-06380385375385332,0001,925
2013-08-05375383375379425,0001,895
2013-08-02370377367375582,0001,875
2013-08-01359367358367475,0001,835
2013-07-31365368360360591,0001,800
2013-07-30357367356365893,0001,825
2013-07-293683683513611,171,0001,805
2013-07-26381382370372932,0001,860
2013-07-25394396386387408,0001,935
2013-07-24395395387391287,0001,955
2013-07-23392398391394976,0001,970
2013-07-22384390383390651,0001,950
2013-07-19394395378379774,0001,895
2013-07-18390395387393598,0001,965
2013-07-17385390377389807,0001,945
2013-07-16399401386388668,0001,940
2013-07-123864033853961,491,0001,980
2013-07-11376387375382522,0001,910
2013-07-10384385379383528,0001,915
2013-07-09381383375383660,0001,915
2013-07-08390391374375922,0001,875
2013-07-05378382376382733,0001,910
2013-07-04372374369373740,0001,865
2013-07-033733743643721,529,0001,860
2013-07-023563673543671,109,0001,835
2013-07-01352359347351727,0001,755
2013-06-283413493403491,168,0001,745
2013-06-27329336323336670,0001,680
2013-06-26335336324324498,0001,620
2013-06-25340340330334888,0001,670
2013-06-243503593373411,777,0001,705
2013-06-21320331316330551,0001,650
2013-06-20328331326326493,0001,630
2013-06-19326332324331749,0001,655
2013-06-18327329319323841,0001,615
2013-06-17322329321329955,0001,645
2013-06-143313393253251,411,0001,625
2013-06-13340341324329978,0001,645
2013-06-12345345339343615,0001,715
2013-06-11361362349352545,0001,760
2013-06-10357364354359557,0001,795
2013-06-07350353329343899,0001,715
2013-06-06361370354358901,0001,790
2013-06-05371385366367558,0001,835
2013-06-04382384362375803,0001,875
2013-06-03387395382383961,0001,915
2013-05-31386388378385637,0001,925
2013-05-30385393378381848,0001,905
2013-05-294054053893931,115,0001,965
2013-05-28390402388397722,0001,985
2013-05-27403407396396812,0001,980
2013-05-244154204014111,108,0002,055
2013-05-234474484104101,462,0002,050
2013-05-22446449442446702,0002,230
2013-05-21438448437440715,0002,200
2013-05-204504554394412,114,0002,205
2013-05-17414422412419582,0002,095
2013-05-16420425410414728,0002,070
2013-05-15430435420420892,0002,100
2013-05-14422435422428662,0002,140
2013-05-13441442421428900,0002,140
2013-05-10443449438441576,0002,205
2013-05-09445445437438603,0002,190
2013-05-08441446440442582,0002,210
2013-05-07438446435444556,0002,220
2013-05-02430434430432287,0002,160
2013-05-01431436427430361,0002,150
2013-04-30439439423433575,0002,165
2013-04-26444448434435688,0002,175
2013-04-254434524414511,273,0002,255
2013-04-24440442433440669,0002,200
2013-04-234304424244381,265,0002,190
2013-04-22419433419428748,0002,140
2013-04-19413418410416476,0002,080
2013-04-18418419412415582,0002,075
2013-04-17418424416421659,0002,105
2013-04-16416419410412663,0002,060
2013-04-15423427420424415,0002,120
2013-04-12427429422427562,0002,135
2013-04-11431434421426700,0002,130
2013-04-10425436424427645,0002,135
2013-04-09439439425430712,0002,150
2013-04-08431440422433925,0002,165
2013-04-054324424204251,243,0002,125
2013-04-04421424409424988,0002,120
2013-04-034174264124241,088,0002,120
2013-04-024014163964121,520,0002,060
2013-04-014324334024031,310,0002,015
2013-03-29445446431435893,0002,175
2013-03-28451456443448927,0002,240
2013-03-274464604464591,175,0002,295
2013-03-264474564394521,148,0002,260
2013-03-254674674444451,780,0002,225
2013-03-224804814524624,388,0002,310
2013-03-214754754474648,446,0002,320
2013-03-19386397386395662,0001,975
2013-03-18378385377382480,0001,910
2013-03-15384386380382612,0001,910
2013-03-14379394378384748,0001,920
2013-03-13379382376380610,0001,900
2013-03-12382383376377712,0001,885
2013-03-11384385379382467,0001,910
2013-03-083763833743791,122,0001,895
2013-03-07381382375376416,0001,880
2013-03-06378381376377231,0001,885
2013-03-05385387375377434,0001,885
2013-03-04375384375379648,0001,895
2013-03-01375375370371355,0001,855
2013-02-28375376370373607,0001,865
2013-02-27369377367368936,0001,840
2013-02-26351365351363738,0001,815
2013-02-25359362356359421,0001,795
2013-02-22361361349352561,0001,760
2013-02-21363369358361547,0001,805
2013-02-20357362355362556,0001,810
2013-02-19354358354357395,0001,785
2013-02-18351357351357494,0001,785
2013-02-15346351346350544,0001,750
2013-02-14340354337351670,0001,755
2013-02-13346348341341346,0001,705
2013-02-12351355346347323,0001,735
2013-02-08354355348349501,0001,745
2013-02-07350357350354662,0001,770
2013-02-063393553343491,015,0001,745
2013-02-05340342338338300,0001,690
2013-02-04345347342343282,0001,715
2013-02-01348350345345403,0001,725
2013-01-31345348343347390,0001,735
2013-01-30347354346348987,0001,740
2013-01-29340345340343309,0001,715
2013-01-28343344339339282,0001,695
2013-01-25343345340344382,0001,720
2013-01-24331341330340405,0001,700
2013-01-23332336331331273,0001,655
2013-01-22340341334338309,0001,690
2013-01-21340342339340204,0001,700
2013-01-18338342336342291,0001,710
2013-01-17339339330335313,0001,675
2013-01-16339341335339283,0001,695
2013-01-15345347338339374,0001,695
2013-01-11346346341345374,0001,725
2013-01-10342344340340325,0001,700
2013-01-09336347335343679,0001,715
2013-01-08344345339341389,0001,705
2013-01-073303483303471,036,0001,735
2013-01-04327330324329571,0001,645

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