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
2013-12-30	529	536	528	534	918,000	667.50
2013-12-27	523	530	517	529	935,000	661.25
2013-12-26	502	522	501	520	904,000	650
2013-12-25	498	505	495	501	2,000,000	626.25
2013-12-24	522	524	506	507	1,812,000	633.75
2013-12-20	529	530	521	524	3,240,000	655
2013-12-19	529	532	518	522	3,927,000	652.50
2013-12-18	530	534	527	529	916,000	661.25
2013-12-17	531	536	529	530	530,000	662.50
2013-12-16	536	540	526	526	792,000	657.50
2013-12-13	527	543	525	535	1,820,000	668.75
2013-12-12	532	534	528	531	850,000	663.75
2013-12-11	535	537	529	534	852,000	667.50
2013-12-10	543	543	537	539	988,000	673.75
2013-12-09	539	545	538	540	1,169,000	675
2013-12-06	533	535	525	531	1,675,000	663.75
2013-12-05	536	548	535	537	1,582,000	671.25
2013-12-04	541	546	533	541	1,567,000	676.25
2013-12-03	560	562	549	550	1,489,000	687.50
2013-12-02	574	576	557	558	2,429,000	697.50
2013-11-29	540	566	539	566	3,397,000	707.50
2013-11-28	544	547	528	539	2,210,000	673.75
2013-11-27	559	564	532	539	3,686,000	673.75
2013-11-26	569	579	553	558	5,826,000	697.50
2013-11-25	533	574	523	561	8,694,000	701.25
2013-11-22	500	517	500	509	3,999,000	636.25
2013-11-21	495	497	489	497	1,288,000	621.25
2013-11-20	494	500	488	492	2,024,000	615
2013-11-19	485	496	480	487	2,942,000	608.75
2013-11-18	475	494	467	483	3,258,000	603.75
2013-11-15	458	465	458	462	892,000	577.50
2013-11-14	450	457	447	455	1,002,000	568.75
2013-11-13	445	449	443	444	563,000	555
2013-11-12	441	451	441	449	642,000	561.25
2013-11-11	446	451	443	449	564,000	561.25
2013-11-08	434	445	432	438	889,000	547.50
2013-11-07	450	450	441	441	415,000	551.25
2013-11-06	445	451	441	450	517,000	562.50
2013-11-05	451	451	438	445	679,000	556.25
2013-11-01	449	453	436	450	925,000	562.50
2013-10-31	468	469	449	451	1,372,000	563.75
2013-10-30	470	471	462	467	1,236,000	583.75
2013-10-29	455	469	453	468	2,032,000	585
2013-10-28	456	463	449	458	1,745,000	572.50
2013-10-25	463	465	448	451	1,985,000	563.75
2013-10-24	430	459	427	458	3,477,000	572.50
2013-10-23	437	448	432	435	2,816,000	543.75
2013-10-22	423	428	421	426	1,061,000	532.50
2013-10-21	416	429	416	425	1,250,000	531.25
2013-10-18	410	420	408	416	1,216,000	520
2013-10-17	405	410	405	410	1,461,000	512.50
2013-10-16	401	404	398	404	418,000	505
2013-10-15	402	404	400	402	419,000	502.50
2013-10-11	403	405	398	400	781,000	500
2013-10-10	398	401	394	401	618,000	501.25
2013-10-09	387	397	384	397	584,000	496.25
2013-10-08	380	389	378	389	575,000	486.25
2013-10-07	393	394	383	385	531,000	481.25
2013-10-04	391	393	383	389	513,000	486.25
2013-10-03	386	392	385	390	405,000	487.50
2013-10-02	394	397	386	386	579,000	482.50
2013-10-01	401	403	391	393	1,000,000	491.25
2013-09-30	391	402	380	396	2,386,000	495
2013-09-27	381	387	381	386	268,000	482.50
2013-09-26	381	382	369	381	534,000	476.25
2013-09-25	386	387	379	383	379,000	478.75
2013-09-24	384	388	382	386	506,000	482.50
2013-09-20	383	387	382	386	666,000	482.50
2013-09-19	372	385	372	385	987,000	481.25
2013-09-18	364	373	364	369	961,000	461.25
2013-09-17	365	368	362	364	544,000	455
2013-09-13	364	366	360	364	634,000	455
2013-09-12	374	374	365	367	415,000	458.75
2013-09-11	369	375	369	372	557,000	465
2013-09-10	368	371	366	369	604,000	461.25
2013-09-09	374	379	367	369	629,000	461.25
2013-09-06	367	367	363	366	279,000	457.50
2013-09-05	371	371	364	365	285,000	456.25
2013-09-04	360	368	358	368	303,000	460
2013-09-03	366	369	360	363	417,000	453.75
2013-09-02	354	362	351	361	307,000	451.25
2013-08-30	356	361	351	353	451,000	441.25
2013-08-29	353	360	353	356	242,000	445
2013-08-28	356	356	351	353	362,000	441.25
2013-08-27	357	363	357	358	207,000	447.50
2013-08-26	364	365	359	362	194,000	452.50
2013-08-23	364	368	361	366	281,000	457.50
2013-08-22	358	360	353	359	206,000	448.75
2013-08-21	359	364	354	356	459,000	445
2013-08-20	362	366	356	356	304,000	445
2013-08-19	364	369	364	365	138,000	456.25
2013-08-16	368	369	364	365	230,000	456.25
2013-08-15	373	377	367	368	331,000	460
2013-08-14	374	378	368	374	614,000	467.50
2013-08-13	359	372	359	372	475,000	465
2013-08-12	359	361	355	360	206,000	450
2013-08-09	361	364	358	361	317,000	451.25
2013-08-08	367	368	360	360	406,000	450
2013-08-07	367	374	367	367	851,000	458.75
2013-08-06	380	385	375	385	332,000	481.25
2013-08-05	375	383	375	379	425,000	473.75
2013-08-02	370	377	367	375	582,000	468.75
2013-08-01	359	367	358	367	475,000	458.75
2013-07-31	365	368	360	360	591,000	450
2013-07-30	357	367	356	365	893,000	456.25
2013-07-29	368	368	351	361	1,171,000	451.25
2013-07-26	381	382	370	372	932,000	465
2013-07-25	394	396	386	387	408,000	483.75
2013-07-24	395	395	387	391	287,000	488.75
2013-07-23	392	398	391	394	976,000	492.50
2013-07-22	384	390	383	390	651,000	487.50
2013-07-19	394	395	378	379	774,000	473.75
2013-07-18	390	395	387	393	598,000	491.25
2013-07-17	385	390	377	389	807,000	486.25
2013-07-16	399	401	386	388	668,000	485
2013-07-12	386	403	385	396	1,491,000	495
2013-07-11	376	387	375	382	522,000	477.50
2013-07-10	384	385	379	383	528,000	478.75
2013-07-09	381	383	375	383	660,000	478.75
2013-07-08	390	391	374	375	922,000	468.75
2013-07-05	378	382	376	382	733,000	477.50
2013-07-04	372	374	369	373	740,000	466.25
2013-07-03	373	374	364	372	1,529,000	465
2013-07-02	356	367	354	367	1,109,000	458.75
2013-07-01	352	359	347	351	727,000	438.75
2013-06-28	341	349	340	349	1,168,000	436.25
2013-06-27	329	336	323	336	670,000	420
2013-06-26	335	336	324	324	498,000	405
2013-06-25	340	340	330	334	888,000	417.50
2013-06-24	350	359	337	341	1,777,000	426.25
2013-06-21	320	331	316	330	551,000	412.50
2013-06-20	328	331	326	326	493,000	407.50
2013-06-19	326	332	324	331	749,000	413.75
2013-06-18	327	329	319	323	841,000	403.75
2013-06-17	322	329	321	329	955,000	411.25
2013-06-14	331	339	325	325	1,411,000	406.25
2013-06-13	340	341	324	329	978,000	411.25
2013-06-12	345	345	339	343	615,000	428.75
2013-06-11	361	362	349	352	545,000	440
2013-06-10	357	364	354	359	557,000	448.75
2013-06-07	350	353	329	343	899,000	428.75
2013-06-06	361	370	354	358	901,000	447.50
2013-06-05	371	385	366	367	558,000	458.75
2013-06-04	382	384	362	375	803,000	468.75
2013-06-03	387	395	382	383	961,000	478.75
2013-05-31	386	388	378	385	637,000	481.25
2013-05-30	385	393	378	381	848,000	476.25
2013-05-29	405	405	389	393	1,115,000	491.25
2013-05-28	390	402	388	397	722,000	496.25
2013-05-27	403	407	396	396	812,000	495
2013-05-24	415	420	401	411	1,108,000	513.75
2013-05-23	447	448	410	410	1,462,000	512.50
2013-05-22	446	449	442	446	702,000	557.50
2013-05-21	438	448	437	440	715,000	550
2013-05-20	450	455	439	441	2,114,000	551.25
2013-05-17	414	422	412	419	582,000	523.75
2013-05-16	420	425	410	414	728,000	517.50
2013-05-15	430	435	420	420	892,000	525
2013-05-14	422	435	422	428	662,000	535
2013-05-13	441	442	421	428	900,000	535
2013-05-10	443	449	438	441	576,000	551.25
2013-05-09	445	445	437	438	603,000	547.50
2013-05-08	441	446	440	442	582,000	552.50
2013-05-07	438	446	435	444	556,000	555
2013-05-02	430	434	430	432	287,000	540
2013-05-01	431	436	427	430	361,000	537.50
2013-04-30	439	439	423	433	575,000	541.25
2013-04-26	444	448	434	435	688,000	543.75
2013-04-25	443	452	441	451	1,273,000	563.75
2013-04-24	440	442	433	440	669,000	550
2013-04-23	430	442	424	438	1,265,000	547.50
2013-04-22	419	433	419	428	748,000	535
2013-04-19	413	418	410	416	476,000	520
2013-04-18	418	419	412	415	582,000	518.75
2013-04-17	418	424	416	421	659,000	526.25
2013-04-16	416	419	410	412	663,000	515
2013-04-15	423	427	420	424	415,000	530
2013-04-12	427	429	422	427	562,000	533.75
2013-04-11	431	434	421	426	700,000	532.50
2013-04-10	425	436	424	427	645,000	533.75
2013-04-09	439	439	425	430	712,000	537.50
2013-04-08	431	440	422	433	925,000	541.25
2013-04-05	432	442	420	425	1,243,000	531.25
2013-04-04	421	424	409	424	988,000	530
2013-04-03	417	426	412	424	1,088,000	530
2013-04-02	401	416	396	412	1,520,000	515
2013-04-01	432	433	402	403	1,310,000	503.75
2013-03-29	445	446	431	435	893,000	543.75
2013-03-28	451	456	443	448	927,000	560
2013-03-27	446	460	446	459	1,175,000	573.75
2013-03-26	447	456	439	452	1,148,000	565
2013-03-25	467	467	444	445	1,780,000	556.25
2013-03-22	480	481	452	462	4,388,000	577.50
2013-03-21	475	475	447	464	8,446,000	580
2013-03-19	386	397	386	395	662,000	493.75
2013-03-18	378	385	377	382	480,000	477.50
2013-03-15	384	386	380	382	612,000	477.50
2013-03-14	379	394	378	384	748,000	480
2013-03-13	379	382	376	380	610,000	475
2013-03-12	382	383	376	377	712,000	471.25
2013-03-11	384	385	379	382	467,000	477.50
2013-03-08	376	383	374	379	1,122,000	473.75
2013-03-07	381	382	375	376	416,000	470
2013-03-06	378	381	376	377	231,000	471.25
2013-03-05	385	387	375	377	434,000	471.25
2013-03-04	375	384	375	379	648,000	473.75
2013-03-01	375	375	370	371	355,000	463.75
2013-02-28	375	376	370	373	607,000	466.25
2013-02-27	369	377	367	368	936,000	460
2013-02-26	351	365	351	363	738,000	453.75
2013-02-25	359	362	356	359	421,000	448.75
2013-02-22	361	361	349	352	561,000	440
2013-02-21	363	369	358	361	547,000	451.25
2013-02-20	357	362	355	362	556,000	452.50
2013-02-19	354	358	354	357	395,000	446.25
2013-02-18	351	357	351	357	494,000	446.25
2013-02-15	346	351	346	350	544,000	437.50
2013-02-14	340	354	337	351	670,000	438.75
2013-02-13	346	348	341	341	346,000	426.25
2013-02-12	351	355	346	347	323,000	433.75
2013-02-08	354	355	348	349	501,000	436.25
2013-02-07	350	357	350	354	662,000	442.50
2013-02-06	339	355	334	349	1,015,000	436.25
2013-02-05	340	342	338	338	300,000	422.50
2013-02-04	345	347	342	343	282,000	428.75
2013-02-01	348	350	345	345	403,000	431.25
2013-01-31	345	348	343	347	390,000	433.75
2013-01-30	347	354	346	348	987,000	435
2013-01-29	340	345	340	343	309,000	428.75
2013-01-28	343	344	339	339	282,000	423.75
2013-01-25	343	345	340	344	382,000	430
2013-01-24	331	341	330	340	405,000	425
2013-01-23	332	336	331	331	273,000	413.75
2013-01-22	340	341	334	338	309,000	422.50
2013-01-21	340	342	339	340	204,000	425
2013-01-18	338	342	336	342	291,000	427.50
2013-01-17	339	339	330	335	313,000	418.75
2013-01-16	339	341	335	339	283,000	423.75
2013-01-15	345	347	338	339	374,000	423.75
2013-01-11	346	346	341	345	374,000	431.25
2013-01-10	342	344	340	340	325,000	425
2013-01-09	336	347	335	343	679,000	428.75
2013-01-08	344	345	339	341	389,000	426.25
2013-01-07	330	348	330	347	1,036,000	433.75
2013-01-04	327	330	324	329	571,000	411.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31