8088 岩谷産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 807 | 813 | 798 | 798 | 2,285,000 | 997.50 |
| 2014-12-29 | 813 | 822 | 800 | 812 | 2,643,000 | 1,015 |
| 2014-12-26 | 799 | 813 | 792 | 807 | 4,965,000 | 1,008.75 |
| 2014-12-25 | 788 | 792 | 781 | 784 | 2,022,000 | 980 |
| 2014-12-24 | 804 | 804 | 785 | 789 | 3,077,000 | 986.25 |
| 2014-12-22 | 793 | 810 | 787 | 793 | 4,791,000 | 991.25 |
| 2014-12-19 | 787 | 787 | 771 | 781 | 3,810,000 | 976.25 |
| 2014-12-18 | 794 | 794 | 767 | 769 | 5,149,000 | 961.25 |
| 2014-12-17 | 769 | 787 | 762 | 775 | 5,830,000 | 968.75 |
| 2014-12-16 | 800 | 801 | 761 | 767 | 11,629,000 | 958.75 |
| 2014-12-15 | 848 | 856 | 829 | 829 | 3,614,000 | 1,036.25 |
| 2014-12-12 | 860 | 870 | 847 | 848 | 3,760,000 | 1,060 |
| 2014-12-11 | 855 | 865 | 836 | 857 | 5,096,000 | 1,071.25 |
| 2014-12-10 | 871 | 886 | 851 | 867 | 10,931,000 | 1,083.75 |
| 2014-12-09 | 851 | 864 | 834 | 836 | 4,186,000 | 1,045 |
| 2014-12-08 | 844 | 867 | 838 | 858 | 6,991,000 | 1,072.50 |
| 2014-12-05 | 830 | 833 | 818 | 824 | 3,079,000 | 1,030 |
| 2014-12-04 | 845 | 852 | 832 | 835 | 2,407,000 | 1,043.75 |
| 2014-12-03 | 859 | 861 | 834 | 839 | 4,710,000 | 1,048.75 |
| 2014-12-02 | 855 | 867 | 853 | 860 | 2,596,000 | 1,075 |
| 2014-12-01 | 857 | 872 | 850 | 864 | 3,950,000 | 1,080 |
| 2014-11-28 | 871 | 881 | 856 | 864 | 3,675,000 | 1,080 |
| 2014-11-27 | 875 | 884 | 868 | 872 | 3,231,000 | 1,090 |
| 2014-11-26 | 879 | 889 | 864 | 875 | 6,350,000 | 1,093.75 |
| 2014-11-25 | 871 | 892 | 861 | 887 | 10,569,000 | 1,108.75 |
| 2014-11-21 | 842 | 860 | 820 | 856 | 8,535,000 | 1,070 |
| 2014-11-20 | 833 | 878 | 829 | 852 | 16,869,000 | 1,065 |
| 2014-11-19 | 824 | 837 | 810 | 826 | 13,064,000 | 1,032.50 |
| 2014-11-18 | 773 | 808 | 767 | 805 | 9,474,000 | 1,006.25 |
| 2014-11-17 | 770 | 778 | 758 | 766 | 6,793,000 | 957.50 |
| 2014-11-14 | 735 | 759 | 734 | 754 | 7,436,000 | 942.50 |
| 2014-11-13 | 713 | 717 | 707 | 715 | 1,190,000 | 893.75 |
| 2014-11-12 | 726 | 732 | 716 | 719 | 1,416,000 | 898.75 |
| 2014-11-11 | 733 | 733 | 723 | 727 | 1,422,000 | 908.75 |
| 2014-11-10 | 718 | 735 | 715 | 732 | 2,310,000 | 915 |
| 2014-11-07 | 722 | 722 | 708 | 718 | 1,383,000 | 897.50 |
| 2014-11-06 | 717 | 728 | 706 | 713 | 2,111,000 | 891.25 |
| 2014-11-05 | 740 | 743 | 707 | 714 | 4,204,000 | 892.50 |
| 2014-11-04 | 765 | 768 | 742 | 743 | 3,027,000 | 928.75 |
| 2014-10-31 | 719 | 749 | 717 | 748 | 4,552,000 | 935 |
| 2014-10-30 | 715 | 719 | 708 | 710 | 1,531,000 | 887.50 |
| 2014-10-29 | 719 | 727 | 713 | 717 | 2,303,000 | 896.25 |
| 2014-10-28 | 723 | 724 | 715 | 719 | 1,263,000 | 898.75 |
| 2014-10-27 | 717 | 722 | 714 | 719 | 1,390,000 | 898.75 |
| 2014-10-24 | 722 | 723 | 710 | 714 | 1,241,000 | 892.50 |
| 2014-10-23 | 704 | 718 | 699 | 712 | 1,833,000 | 890 |
| 2014-10-22 | 703 | 709 | 697 | 704 | 1,167,000 | 880 |
| 2014-10-21 | 704 | 705 | 686 | 689 | 1,667,000 | 861.25 |
| 2014-10-20 | 690 | 704 | 686 | 704 | 1,777,000 | 880 |
| 2014-10-17 | 682 | 689 | 668 | 668 | 2,277,000 | 835 |
| 2014-10-16 | 677 | 685 | 673 | 675 | 2,450,000 | 843.75 |
| 2014-10-15 | 687 | 694 | 679 | 687 | 1,691,000 | 858.75 |
| 2014-10-14 | 675 | 688 | 674 | 682 | 2,052,000 | 852.50 |
| 2014-10-10 | 697 | 703 | 689 | 695 | 3,070,000 | 868.75 |
| 2014-10-09 | 735 | 738 | 710 | 713 | 2,217,000 | 891.25 |
| 2014-10-08 | 719 | 736 | 715 | 735 | 1,816,000 | 918.75 |
| 2014-10-07 | 755 | 756 | 732 | 734 | 2,639,000 | 917.50 |
| 2014-10-06 | 753 | 763 | 745 | 760 | 2,690,000 | 950 |
| 2014-10-03 | 730 | 745 | 730 | 744 | 2,593,000 | 930 |
| 2014-10-02 | 722 | 734 | 720 | 730 | 2,943,000 | 912.50 |
| 2014-10-01 | 765 | 765 | 735 | 737 | 2,435,000 | 921.25 |
| 2014-09-30 | 767 | 772 | 756 | 760 | 1,632,000 | 950 |
| 2014-09-29 | 774 | 779 | 768 | 772 | 2,228,000 | 965 |
| 2014-09-26 | 771 | 777 | 766 | 774 | 1,456,000 | 967.50 |
| 2014-09-25 | 768 | 778 | 766 | 778 | 1,900,000 | 972.50 |
| 2014-09-24 | 750 | 765 | 750 | 764 | 1,446,000 | 955 |
| 2014-09-22 | 771 | 771 | 751 | 757 | 2,105,000 | 946.25 |
| 2014-09-19 | 762 | 774 | 753 | 770 | 3,974,000 | 962.50 |
| 2014-09-18 | 757 | 760 | 743 | 747 | 2,702,000 | 933.75 |
| 2014-09-17 | 756 | 764 | 752 | 753 | 2,173,000 | 941.25 |
| 2014-09-16 | 769 | 769 | 756 | 758 | 2,766,000 | 947.50 |
| 2014-09-12 | 779 | 783 | 773 | 777 | 1,898,000 | 971.25 |
| 2014-09-11 | 783 | 787 | 777 | 779 | 1,554,000 | 973.75 |
| 2014-09-10 | 780 | 784 | 773 | 782 | 2,205,000 | 977.50 |
| 2014-09-09 | 788 | 793 | 781 | 781 | 1,659,000 | 976.25 |
| 2014-09-08 | 795 | 797 | 786 | 792 | 1,353,000 | 990 |
| 2014-09-05 | 804 | 805 | 780 | 787 | 3,046,000 | 983.75 |
| 2014-09-04 | 805 | 816 | 799 | 800 | 3,252,000 | 1,000 |
| 2014-09-03 | 812 | 819 | 801 | 806 | 4,104,000 | 1,007.50 |
| 2014-09-02 | 808 | 845 | 803 | 816 | 25,075,000 | 1,020 |
| 2014-09-01 | 812 | 818 | 798 | 803 | 4,338,000 | 1,003.75 |
| 2014-08-29 | 800 | 822 | 792 | 812 | 12,465,000 | 1,015 |
| 2014-08-28 | 779 | 793 | 775 | 780 | 2,073,000 | 975 |
| 2014-08-27 | 792 | 795 | 776 | 781 | 1,869,000 | 976.25 |
| 2014-08-26 | 794 | 807 | 787 | 788 | 2,854,000 | 985 |
| 2014-08-25 | 781 | 791 | 777 | 790 | 1,938,000 | 987.50 |
| 2014-08-22 | 790 | 791 | 774 | 778 | 1,690,000 | 972.50 |
| 2014-08-21 | 784 | 789 | 775 | 789 | 1,743,000 | 986.25 |
| 2014-08-20 | 797 | 797 | 780 | 782 | 2,680,000 | 977.50 |
| 2014-08-19 | 810 | 811 | 789 | 799 | 3,190,000 | 998.75 |
| 2014-08-18 | 776 | 807 | 772 | 802 | 4,817,000 | 1,002.50 |
| 2014-08-15 | 771 | 778 | 768 | 771 | 1,291,000 | 963.75 |
| 2014-08-14 | 770 | 781 | 766 | 773 | 2,185,000 | 966.25 |
| 2014-08-13 | 768 | 768 | 761 | 765 | 1,613,000 | 956.25 |
| 2014-08-12 | 774 | 777 | 763 | 768 | 2,000,000 | 960 |
| 2014-08-11 | 777 | 778 | 761 | 777 | 2,465,000 | 971.25 |
| 2014-08-08 | 769 | 781 | 746 | 758 | 3,453,000 | 947.50 |
| 2014-08-07 | 787 | 795 | 768 | 783 | 4,561,000 | 978.75 |
| 2014-08-06 | 791 | 792 | 777 | 784 | 4,335,000 | 980 |
| 2014-08-05 | 806 | 826 | 791 | 793 | 8,098,000 | 991.25 |
| 2014-08-04 | 795 | 807 | 790 | 801 | 2,251,000 | 1,001.25 |
| 2014-08-01 | 786 | 810 | 784 | 795 | 4,334,000 | 993.75 |
| 2014-07-31 | 816 | 817 | 800 | 804 | 4,085,000 | 1,005 |
| 2014-07-30 | 822 | 828 | 801 | 809 | 10,588,000 | 1,011.25 |
| 2014-07-29 | 800 | 837 | 799 | 831 | 23,794,000 | 1,038.75 |
| 2014-07-28 | 787 | 787 | 778 | 782 | 2,343,000 | 977.50 |
| 2014-07-25 | 783 | 794 | 777 | 788 | 4,309,000 | 985 |
| 2014-07-24 | 801 | 803 | 773 | 779 | 4,651,000 | 973.75 |
| 2014-07-23 | 793 | 800 | 780 | 796 | 5,162,000 | 995 |
| 2014-07-22 | 804 | 807 | 790 | 793 | 4,151,000 | 991.25 |
| 2014-07-18 | 786 | 807 | 784 | 792 | 6,056,000 | 990 |
| 2014-07-17 | 805 | 819 | 796 | 807 | 10,781,000 | 1,008.75 |
| 2014-07-16 | 834 | 840 | 804 | 811 | 57,001,000 | 1,013.75 |
| 2014-07-15 | 761 | 806 | 748 | 789 | 39,746,000 | 986.25 |
| 2014-07-14 | 727 | 740 | 719 | 731 | 4,400,000 | 913.75 |
| 2014-07-11 | 727 | 732 | 719 | 730 | 5,696,000 | 912.50 |
| 2014-07-10 | 760 | 764 | 733 | 735 | 5,572,000 | 918.75 |
| 2014-07-09 | 757 | 770 | 746 | 759 | 6,899,000 | 948.75 |
| 2014-07-08 | 760 | 776 | 746 | 772 | 11,791,000 | 965 |
| 2014-07-07 | 780 | 794 | 758 | 760 | 23,224,000 | 950 |
| 2014-07-04 | 738 | 778 | 725 | 765 | 38,243,000 | 956.25 |
| 2014-07-03 | 742 | 745 | 727 | 733 | 6,274,000 | 916.25 |
| 2014-07-02 | 717 | 738 | 712 | 727 | 13,302,000 | 908.75 |
| 2014-07-01 | 722 | 729 | 707 | 711 | 6,765,000 | 888.75 |
| 2014-06-30 | 737 | 763 | 712 | 718 | 18,641,000 | 897.50 |
| 2014-06-27 | 725 | 745 | 696 | 722 | 40,266,000 | 902.50 |
| 2014-06-26 | 672 | 733 | 664 | 725 | 50,723,000 | 906.25 |
| 2014-06-25 | 630 | 641 | 629 | 633 | 1,600,000 | 791.25 |
| 2014-06-24 | 627 | 636 | 622 | 632 | 1,395,000 | 790 |
| 2014-06-23 | 640 | 640 | 626 | 630 | 1,143,000 | 787.50 |
| 2014-06-20 | 647 | 649 | 630 | 639 | 4,239,000 | 798.75 |
| 2014-06-19 | 608 | 675 | 604 | 657 | 7,901,000 | 821.25 |
| 2014-06-18 | 604 | 605 | 598 | 604 | 622,000 | 755 |
| 2014-06-17 | 600 | 604 | 599 | 600 | 600,000 | 750 |
| 2014-06-16 | 607 | 607 | 598 | 602 | 610,000 | 752.50 |
| 2014-06-13 | 595 | 607 | 595 | 607 | 841,000 | 758.75 |
| 2014-06-12 | 600 | 602 | 596 | 600 | 609,000 | 750 |
| 2014-06-11 | 598 | 608 | 596 | 606 | 777,000 | 757.50 |
| 2014-06-10 | 605 | 605 | 601 | 602 | 769,000 | 752.50 |
| 2014-06-09 | 614 | 615 | 606 | 608 | 667,000 | 760 |
| 2014-06-06 | 614 | 615 | 607 | 612 | 985,000 | 765 |
| 2014-06-05 | 599 | 618 | 599 | 612 | 2,161,000 | 765 |
| 2014-06-04 | 592 | 598 | 587 | 597 | 1,062,000 | 746.25 |
| 2014-06-03 | 591 | 597 | 587 | 593 | 942,000 | 741.25 |
| 2014-06-02 | 585 | 592 | 584 | 588 | 1,229,000 | 735 |
| 2014-05-30 | 585 | 587 | 578 | 585 | 1,780,000 | 731.25 |
| 2014-05-29 | 589 | 592 | 582 | 586 | 2,628,000 | 732.50 |
| 2014-05-28 | 589 | 591 | 578 | 580 | 1,332,000 | 725 |
| 2014-05-27 | 596 | 596 | 583 | 584 | 932,000 | 730 |
| 2014-05-26 | 590 | 600 | 586 | 596 | 1,811,000 | 745 |
| 2014-05-23 | 564 | 577 | 564 | 574 | 983,000 | 717.50 |
| 2014-05-22 | 553 | 566 | 548 | 564 | 799,000 | 705 |
| 2014-05-21 | 547 | 551 | 545 | 550 | 450,000 | 687.50 |
| 2014-05-20 | 553 | 556 | 546 | 551 | 569,000 | 688.75 |
| 2014-05-19 | 566 | 568 | 548 | 548 | 858,000 | 685 |
| 2014-05-16 | 572 | 574 | 564 | 566 | 813,000 | 707.50 |
| 2014-05-15 | 575 | 581 | 570 | 579 | 601,000 | 723.75 |
| 2014-05-14 | 571 | 575 | 565 | 574 | 522,000 | 717.50 |
| 2014-05-13 | 582 | 585 | 569 | 570 | 619,000 | 712.50 |
| 2014-05-12 | 569 | 582 | 569 | 575 | 1,002,000 | 718.75 |
| 2014-05-09 | 556 | 586 | 556 | 568 | 1,108,000 | 710 |
| 2014-05-08 | 573 | 575 | 552 | 562 | 2,334,000 | 702.50 |
| 2014-05-07 | 596 | 596 | 571 | 573 | 1,829,000 | 716.25 |
| 2014-05-02 | 609 | 609 | 602 | 606 | 782,000 | 757.50 |
| 2014-05-01 | 603 | 609 | 600 | 609 | 1,051,000 | 761.25 |
| 2014-04-30 | 604 | 604 | 596 | 599 | 829,000 | 748.75 |
| 2014-04-28 | 616 | 616 | 595 | 599 | 970,000 | 748.75 |
| 2014-04-25 | 620 | 625 | 616 | 621 | 452,000 | 776.25 |
| 2014-04-24 | 626 | 627 | 615 | 619 | 525,000 | 773.75 |
| 2014-04-23 | 615 | 625 | 614 | 625 | 663,000 | 781.25 |
| 2014-04-22 | 620 | 623 | 611 | 612 | 779,000 | 765 |
| 2014-04-21 | 624 | 628 | 620 | 622 | 686,000 | 777.50 |
| 2014-04-18 | 621 | 625 | 614 | 620 | 735,000 | 775 |
| 2014-04-17 | 615 | 625 | 613 | 621 | 1,404,000 | 776.25 |
| 2014-04-16 | 609 | 618 | 607 | 612 | 1,556,000 | 765 |
| 2014-04-15 | 608 | 613 | 599 | 603 | 706,000 | 753.75 |
| 2014-04-14 | 590 | 603 | 590 | 593 | 665,000 | 741.25 |
| 2014-04-11 | 591 | 604 | 588 | 596 | 1,257,000 | 745 |
| 2014-04-10 | 623 | 625 | 605 | 609 | 1,258,000 | 761.25 |
| 2014-04-09 | 617 | 621 | 602 | 607 | 1,711,000 | 758.75 |
| 2014-04-08 | 644 | 645 | 614 | 615 | 2,579,000 | 768.75 |
| 2014-04-07 | 642 | 656 | 639 | 650 | 1,193,000 | 812.50 |
| 2014-04-04 | 658 | 660 | 643 | 646 | 1,596,000 | 807.50 |
| 2014-04-03 | 663 | 669 | 661 | 663 | 1,516,000 | 828.75 |
| 2014-04-02 | 672 | 676 | 668 | 669 | 1,479,000 | 836.25 |
| 2014-04-01 | 672 | 675 | 661 | 673 | 1,888,000 | 841.25 |
| 2014-03-31 | 673 | 676 | 651 | 674 | 2,743,000 | 842.50 |
| 2014-03-28 | 663 | 678 | 663 | 669 | 4,101,000 | 836.25 |
| 2014-03-27 | 638 | 660 | 634 | 659 | 2,515,000 | 823.75 |
| 2014-03-26 | 648 | 648 | 634 | 643 | 1,777,000 | 803.75 |
| 2014-03-25 | 639 | 647 | 627 | 629 | 1,951,000 | 786.25 |
| 2014-03-24 | 616 | 641 | 616 | 638 | 2,009,000 | 797.50 |
| 2014-03-20 | 625 | 627 | 611 | 611 | 1,208,000 | 763.75 |
| 2014-03-19 | 611 | 630 | 611 | 624 | 1,693,000 | 780 |
| 2014-03-18 | 600 | 623 | 598 | 617 | 1,505,000 | 771.25 |
| 2014-03-17 | 588 | 598 | 580 | 584 | 1,695,000 | 730 |
| 2014-03-14 | 604 | 605 | 598 | 598 | 1,631,000 | 747.50 |
| 2014-03-13 | 609 | 617 | 603 | 613 | 1,347,000 | 766.25 |
| 2014-03-12 | 618 | 620 | 607 | 608 | 1,748,000 | 760 |
| 2014-03-11 | 633 | 638 | 626 | 632 | 983,000 | 790 |
| 2014-03-10 | 628 | 635 | 619 | 629 | 1,288,000 | 786.25 |
| 2014-03-07 | 634 | 638 | 620 | 628 | 1,431,000 | 785 |
| 2014-03-06 | 631 | 634 | 615 | 629 | 1,958,000 | 786.25 |
| 2014-03-05 | 646 | 648 | 628 | 629 | 1,492,000 | 786.25 |
| 2014-03-04 | 637 | 649 | 637 | 642 | 956,000 | 802.50 |
| 2014-03-03 | 645 | 647 | 629 | 647 | 1,621,000 | 808.75 |
| 2014-02-28 | 655 | 655 | 639 | 648 | 1,632,000 | 810 |
| 2014-02-27 | 651 | 662 | 644 | 646 | 2,169,000 | 807.50 |
| 2014-02-26 | 635 | 655 | 635 | 645 | 1,845,000 | 806.25 |
| 2014-02-25 | 645 | 646 | 637 | 644 | 1,765,000 | 805 |
| 2014-02-24 | 629 | 639 | 617 | 628 | 1,852,000 | 785 |
| 2014-02-21 | 620 | 628 | 612 | 623 | 1,385,000 | 778.75 |
| 2014-02-20 | 623 | 638 | 609 | 610 | 1,743,000 | 762.50 |
| 2014-02-19 | 631 | 643 | 621 | 627 | 1,834,000 | 783.75 |
| 2014-02-18 | 628 | 637 | 617 | 633 | 2,048,000 | 791.25 |
| 2014-02-17 | 600 | 637 | 588 | 625 | 3,078,000 | 781.25 |
| 2014-02-14 | 609 | 616 | 577 | 589 | 2,304,000 | 736.25 |
| 2014-02-13 | 623 | 623 | 599 | 606 | 1,480,000 | 757.50 |
| 2014-02-12 | 631 | 633 | 618 | 623 | 2,063,000 | 778.75 |
| 2014-02-10 | 625 | 632 | 612 | 623 | 2,468,000 | 778.75 |
| 2014-02-07 | 595 | 607 | 594 | 606 | 1,623,000 | 757.50 |
| 2014-02-06 | 571 | 586 | 560 | 577 | 1,376,000 | 721.25 |
| 2014-02-05 | 560 | 576 | 550 | 571 | 2,282,000 | 713.75 |
| 2014-02-04 | 550 | 563 | 544 | 545 | 2,319,000 | 681.25 |
| 2014-02-03 | 583 | 589 | 573 | 579 | 1,439,000 | 723.75 |
| 2014-01-31 | 604 | 611 | 588 | 597 | 1,721,000 | 746.25 |
| 2014-01-30 | 598 | 598 | 581 | 593 | 2,505,000 | 741.25 |
| 2014-01-29 | 615 | 623 | 615 | 618 | 1,227,000 | 772.50 |
| 2014-01-28 | 624 | 634 | 601 | 602 | 3,264,000 | 752.50 |
| 2014-01-27 | 625 | 635 | 618 | 629 | 2,539,000 | 786.25 |
| 2014-01-24 | 640 | 661 | 636 | 647 | 3,645,000 | 808.75 |
| 2014-01-23 | 683 | 684 | 649 | 652 | 3,213,000 | 815 |
| 2014-01-22 | 655 | 690 | 653 | 677 | 6,275,000 | 846.25 |
| 2014-01-21 | 661 | 665 | 648 | 657 | 2,627,000 | 821.25 |
| 2014-01-20 | 660 | 679 | 656 | 662 | 6,036,000 | 827.50 |
| 2014-01-17 | 616 | 691 | 616 | 674 | 16,648,000 | 842.50 |
| 2014-01-16 | 587 | 606 | 575 | 598 | 5,439,000 | 747.50 |
| 2014-01-15 | 563 | 588 | 552 | 584 | 9,148,000 | 730 |
| 2014-01-14 | 537 | 543 | 530 | 538 | 1,602,000 | 672.50 |
| 2014-01-10 | 550 | 553 | 542 | 553 | 1,141,000 | 691.25 |
| 2014-01-09 | 556 | 556 | 542 | 547 | 1,570,000 | 683.75 |
| 2014-01-08 | 536 | 556 | 536 | 555 | 2,128,000 | 693.75 |
| 2014-01-07 | 532 | 532 | 524 | 531 | 967,000 | 663.75 |
| 2014-01-06 | 537 | 538 | 530 | 532 | 1,132,000 | 665 |
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
