1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 2016年

8088 岩谷産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30617627612622528,0003,110
2016-12-29624624615618413,0003,090
2016-12-28625628623625414,0003,125
2016-12-27622627620623646,0003,115
2016-12-26629629625626630,0003,130
2016-12-22632633627632677,0003,160
2016-12-21635638631633659,0003,165
2016-12-20640640633638787,0003,190
2016-12-19633637632637598,0003,185
2016-12-16640640634639698,0003,195
2016-12-15640644634637743,0003,185
2016-12-14641641634638799,0003,190
2016-12-136346496346421,552,0003,210
2016-12-126236346216291,078,0003,145
2016-12-09620620615620747,0003,100
2016-12-08615619607616877,0003,080
2016-12-07610610601610965,0003,050
2016-12-06612613602606693,0003,030
2016-12-05611611600602595,0003,010
2016-12-02615616609611591,0003,055
2016-12-01622624616618801,0003,090
2016-11-30618621614619663,0003,095
2016-11-29618619614617652,0003,085
2016-11-286106196086191,193,0003,095
2016-11-256066106026051,045,0003,025
2016-11-24601606597604829,0003,020
2016-11-22597598592595445,0002,975
2016-11-21595599594597477,0002,985
2016-11-18596596589593586,0002,965
2016-11-17588596587591589,0002,955
2016-11-16591594589593485,0002,965
2016-11-15592595584586388,0002,930
2016-11-14590594588592529,0002,960
2016-11-11601607586588736,0002,940
2016-11-10603606595599982,0002,995
2016-11-096116125725761,101,0002,880
2016-11-08610610602606353,0003,030
2016-11-07624624607609475,0003,045
2016-11-04611617597609713,0003,045
2016-11-02620622613618576,0003,090
2016-11-01626629622629552,0003,145
2016-10-31623629623628580,0003,140
2016-10-286236276196261,588,0003,130
2016-10-27621628621624446,0003,120
2016-10-26621625621624389,0003,120
2016-10-25625625622624437,0003,120
2016-10-24623624619622322,0003,110
2016-10-21620623617620502,0003,100
2016-10-20616624616620622,0003,100
2016-10-19623624614620729,0003,100
2016-10-18621625617623551,0003,115
2016-10-17614619611618371,0003,090
2016-10-14611615609615407,0003,075
2016-10-13613615606613649,0003,065
2016-10-12615622615616623,0003,080
2016-10-11625627618622756,0003,110
2016-10-07623623618621368,0003,105
2016-10-06626629621623512,0003,115
2016-10-05617623614623529,0003,115
2016-10-04619620615619689,0003,095
2016-10-03623625617619506,0003,095
2016-09-30609624606622971,0003,110
2016-09-29608618605616883,0003,080
2016-09-28599605598600711,0003,000
2016-09-27592606588606663,0003,030
2016-09-26597603597598496,0002,990
2016-09-23602605594597705,0002,985
2016-09-21580597579597658,0002,985
2016-09-20578582573582454,0002,910
2016-09-16582584578579326,0002,895
2016-09-15577581574580369,0002,900
2016-09-14581589581583645,0002,915
2016-09-13584591580585796,0002,925
2016-09-12570582568577794,0002,885
2016-09-09571577571574644,0002,870
2016-09-08566571565570513,0002,850
2016-09-07571571565571583,0002,855
2016-09-06567576566574499,0002,870
2016-09-05571571567569439,0002,845
2016-09-02562565558565501,0002,825
2016-09-01560567560564351,0002,820
2016-08-31560572558568704,0002,840
2016-08-30559561558559160,0002,795
2016-08-29562565556559301,0002,795
2016-08-26557559554554291,0002,770
2016-08-25564564558560195,0002,800
2016-08-24564566561565258,0002,825
2016-08-23557561555561484,0002,805
2016-08-22557563557560388,0002,800
2016-08-19557561555558387,0002,790
2016-08-18560560556557448,0002,785
2016-08-17563566561563484,0002,815
2016-08-16570572563564515,0002,820
2016-08-15574575570570270,0002,850
2016-08-12576578574578342,0002,890
2016-08-10564580562576717,0002,880
2016-08-09555563555562665,0002,810
2016-08-085595655515581,376,0002,790
2016-08-05583586577579334,0002,895
2016-08-04584584576583350,0002,915
2016-08-03582585577580556,0002,900
2016-08-02587598587591694,0002,955
2016-08-01592593586592287,0002,960
2016-07-29596601588599588,0002,995
2016-07-28601601596598240,0002,990
2016-07-27608608598602452,0003,010
2016-07-26599605597600342,0003,000
2016-07-25607608595605559,0003,025
2016-07-22597603597603362,0003,015
2016-07-21608609602605355,0003,025
2016-07-20601606594604372,0003,020
2016-07-19600603597601418,0003,005
2016-07-15605608599600381,0003,000
2016-07-14601607598605468,0003,025
2016-07-13610613600601393,0003,005
2016-07-12603609600600649,0003,000
2016-07-11582593579588585,0002,940
2016-07-08580587573573489,0002,865
2016-07-07587590578581589,0002,905
2016-07-06582583576583463,0002,915
2016-07-05586589582589459,0002,945
2016-07-04581586577585444,0002,925
2016-07-01582586578581435,0002,905
2016-06-30582585580580537,0002,900
2016-06-29573582570581595,0002,905
2016-06-28560573558569660,0002,845
2016-06-27557570554567969,0002,835
2016-06-245955955515551,282,0002,775
2016-06-23586589578589615,0002,945
2016-06-22591591581587404,0002,935
2016-06-21586593579591269,0002,955
2016-06-20587593585590416,0002,950
2016-06-175875945785781,023,0002,890
2016-06-165945945755811,002,0002,905
2016-06-15589595588590615,0002,950
2016-06-14598600587592661,0002,960
2016-06-13607608595595671,0002,975
2016-06-10621621611615693,0003,075
2016-06-09624624618620350,0003,100
2016-06-08620625615625610,0003,125
2016-06-07619620615619719,0003,095
2016-06-06608613605612619,0003,060
2016-06-03616618612616671,0003,080
2016-06-02622623616618783,0003,090
2016-06-01628631624628576,0003,140
2016-05-31629632623632581,0003,160
2016-05-30631633624627596,0003,135
2016-05-27624624617621733,0003,105
2016-05-26637638622624808,0003,120
2016-05-25642646635636486,0003,180
2016-05-24635638632638631,0003,190
2016-05-23635638627636656,0003,180
2016-05-20629635628635495,0003,175
2016-05-19634634625633629,0003,165
2016-05-18630634624631625,0003,155
2016-05-17634634626630602,0003,150
2016-05-16625635622626879,0003,130
2016-05-13639639630630511,0003,150
2016-05-12635639630639400,0003,195
2016-05-11640644634637531,0003,185
2016-05-10624636622634725,0003,170
2016-05-09629633625626493,0003,130
2016-05-06629632621623616,0003,115
2016-05-02625634625631618,0003,155
2016-04-286606686446441,101,0003,220
2016-04-27652658648655840,0003,275
2016-04-26649653645650772,0003,250
2016-04-25650652643649652,0003,245
2016-04-22644650639650696,0003,250
2016-04-21650651644650695,0003,250
2016-04-20650654642644821,0003,220
2016-04-19641649641648697,0003,240
2016-04-18631632625628655,0003,140
2016-04-15638644635642606,0003,210
2016-04-14639647633647901,0003,235
2016-04-13623636623632685,0003,160
2016-04-12618636616626761,0003,130
2016-04-11615620606616672,0003,080
2016-04-086026175946111,108,0003,055
2016-04-07605614604607532,0003,035
2016-04-06605615603606559,0003,030
2016-04-05624625606606799,0003,030
2016-04-04628639624628863,0003,140
2016-04-016556556226241,510,0003,120
2016-03-31661668654654957,0003,270
2016-03-30654661653655641,0003,275
2016-03-29647661646659798,0003,295
2016-03-28652657647655640,0003,275
2016-03-25647653643652794,0003,260
2016-03-24644648639643689,0003,215
2016-03-23648652641645584,0003,225
2016-03-22651653637648728,0003,240
2016-03-18641650636643759,0003,215
2016-03-176386536386401,254,0003,200
2016-03-16630643630634863,0003,170
2016-03-15636636625629762,0003,145
2016-03-14632641630633932,0003,165
2016-03-11621632617629826,0003,145
2016-03-10626629624627500,0003,135
2016-03-09620624613619609,0003,095
2016-03-08644644622631582,0003,155
2016-03-07641643635639645,0003,195
2016-03-04635639632639579,0003,195
2016-03-03626635626634656,0003,170
2016-03-02619632619630683,0003,150
2016-03-01620620607615505,0003,075
2016-02-29630633623623611,0003,115
2016-02-266256306156201,059,0003,100
2016-02-25617627613625732,0003,125
2016-02-24610618603612726,0003,060
2016-02-23619622610610646,0003,050
2016-02-22610613600609542,0003,045
2016-02-19602611601607524,0003,035
2016-02-18610619609615693,0003,075
2016-02-17595607588598716,0002,990
2016-02-165866145865971,349,0002,985
2016-02-155755965735891,480,0002,945
2016-02-125665755575581,514,0002,790
2016-02-106196195815831,766,0002,915
2016-02-095966275856223,120,0003,110
2016-02-085775915755861,030,0002,930
2016-02-05587590578587896,0002,935
2016-02-04595598588591664,0002,955
2016-02-03611612590596872,0002,980
2016-02-02625629620627738,0003,135
2016-02-01633633624630842,0003,150
2016-01-295986175936151,314,0003,075
2016-01-28590599587591624,0002,955
2016-01-27585597585596713,0002,980
2016-01-26584587575577506,0002,885
2016-01-25590592579588500,0002,940
2016-01-22567581561580829,0002,900
2016-01-215615775505501,152,0002,750
2016-01-205865875685681,292,0002,840
2016-01-19580589577583960,0002,915
2016-01-18582590576587858,0002,935
2016-01-15603608590594941,0002,970
2016-01-146006025925961,378,0002,980
2016-01-136026256006181,104,0003,090
2016-01-126086135955952,084,0002,975
2016-01-086086216066101,384,0003,050
2016-01-076146246116131,157,0003,065
2016-01-06622630611614925,0003,070
2016-01-05613627613622636,0003,110
2016-01-04626634616619671,0003,095

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