8088 岩谷産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,650 | 3,660 | 3,615 | 3,630 | 93,700 | 907.50 |
| 2017-12-28 | 3,665 | 3,700 | 3,640 | 3,650 | 151,100 | 912.50 |
| 2017-12-27 | 3,600 | 3,665 | 3,600 | 3,655 | 106,700 | 913.75 |
| 2017-12-26 | 3,615 | 3,640 | 3,565 | 3,610 | 188,500 | 902.50 |
| 2017-12-25 | 3,625 | 3,630 | 3,600 | 3,605 | 55,900 | 901.25 |
| 2017-12-22 | 3,595 | 3,640 | 3,585 | 3,630 | 131,100 | 907.50 |
| 2017-12-21 | 3,580 | 3,600 | 3,565 | 3,590 | 115,500 | 897.50 |
| 2017-12-20 | 3,540 | 3,590 | 3,535 | 3,575 | 124,200 | 893.75 |
| 2017-12-19 | 3,540 | 3,545 | 3,515 | 3,535 | 81,600 | 883.75 |
| 2017-12-18 | 3,510 | 3,535 | 3,505 | 3,530 | 91,600 | 882.50 |
| 2017-12-15 | 3,520 | 3,520 | 3,450 | 3,485 | 93,500 | 871.25 |
| 2017-12-14 | 3,525 | 3,570 | 3,500 | 3,525 | 144,400 | 881.25 |
| 2017-12-13 | 3,530 | 3,540 | 3,500 | 3,510 | 143,600 | 877.50 |
| 2017-12-12 | 3,515 | 3,520 | 3,465 | 3,485 | 119,800 | 871.25 |
| 2017-12-11 | 3,510 | 3,520 | 3,485 | 3,500 | 102,100 | 875 |
| 2017-12-08 | 3,500 | 3,535 | 3,475 | 3,500 | 179,000 | 875 |
| 2017-12-07 | 3,450 | 3,530 | 3,430 | 3,495 | 213,300 | 873.75 |
| 2017-12-06 | 3,370 | 3,430 | 3,365 | 3,415 | 202,100 | 853.75 |
| 2017-12-05 | 3,340 | 3,370 | 3,325 | 3,365 | 79,700 | 841.25 |
| 2017-12-04 | 3,390 | 3,395 | 3,340 | 3,345 | 89,000 | 836.25 |
| 2017-12-01 | 3,400 | 3,400 | 3,365 | 3,390 | 89,800 | 847.50 |
| 2017-11-30 | 3,340 | 3,390 | 3,315 | 3,390 | 107,700 | 847.50 |
| 2017-11-29 | 3,350 | 3,365 | 3,320 | 3,340 | 64,800 | 835 |
| 2017-11-28 | 3,310 | 3,320 | 3,290 | 3,315 | 76,400 | 828.75 |
| 2017-11-27 | 3,365 | 3,365 | 3,310 | 3,320 | 79,000 | 830 |
| 2017-11-24 | 3,310 | 3,355 | 3,285 | 3,335 | 107,600 | 833.75 |
| 2017-11-22 | 3,315 | 3,320 | 3,285 | 3,295 | 88,900 | 823.75 |
| 2017-11-21 | 3,295 | 3,300 | 3,260 | 3,275 | 86,600 | 818.75 |
| 2017-11-20 | 3,260 | 3,290 | 3,260 | 3,270 | 78,700 | 817.50 |
| 2017-11-17 | 3,300 | 3,315 | 3,270 | 3,285 | 128,700 | 821.25 |
| 2017-11-16 | 3,285 | 3,340 | 3,285 | 3,315 | 125,300 | 828.75 |
| 2017-11-15 | 3,400 | 3,410 | 3,300 | 3,320 | 149,200 | 830 |
| 2017-11-13 | 3,535 | 3,540 | 3,475 | 3,480 | 103,200 | 870 |
| 2017-11-10 | 3,530 | 3,595 | 3,510 | 3,555 | 120,800 | 888.75 |
| 2017-11-09 | 3,600 | 3,630 | 3,550 | 3,585 | 156,900 | 896.25 |
| 2017-11-08 | 3,545 | 3,595 | 3,530 | 3,590 | 133,300 | 897.50 |
| 2017-11-07 | 3,515 | 3,570 | 3,500 | 3,565 | 136,900 | 891.25 |
| 2017-11-06 | 3,540 | 3,545 | 3,510 | 3,525 | 104,800 | 881.25 |
| 2017-11-02 | 3,525 | 3,540 | 3,500 | 3,520 | 138,700 | 880 |
| 2017-11-01 | 3,450 | 3,500 | 3,430 | 3,490 | 120,700 | 872.50 |
| 2017-10-31 | 3,435 | 3,435 | 3,405 | 3,410 | 109,500 | 852.50 |
| 2017-10-30 | 3,470 | 3,470 | 3,425 | 3,445 | 132,500 | 861.25 |
| 2017-10-27 | 3,485 | 3,490 | 3,465 | 3,480 | 79,900 | 870 |
| 2017-10-26 | 3,490 | 3,500 | 3,475 | 3,480 | 69,200 | 870 |
| 2017-10-25 | 3,525 | 3,545 | 3,480 | 3,495 | 124,400 | 873.75 |
| 2017-10-24 | 3,490 | 3,520 | 3,490 | 3,520 | 132,600 | 880 |
| 2017-10-23 | 3,465 | 3,495 | 3,445 | 3,490 | 145,600 | 872.50 |
| 2017-10-20 | 3,390 | 3,445 | 3,390 | 3,425 | 95,600 | 856.25 |
| 2017-10-19 | 3,405 | 3,415 | 3,385 | 3,410 | 106,600 | 852.50 |
| 2017-10-18 | 3,400 | 3,405 | 3,370 | 3,405 | 149,200 | 851.25 |
| 2017-10-17 | 3,420 | 3,425 | 3,375 | 3,400 | 77,700 | 850 |
| 2017-10-16 | 3,390 | 3,410 | 3,375 | 3,400 | 88,100 | 850 |
| 2017-10-13 | 3,380 | 3,405 | 3,370 | 3,400 | 79,700 | 850 |
| 2017-10-12 | 3,400 | 3,420 | 3,395 | 3,400 | 75,200 | 850 |
| 2017-10-11 | 3,400 | 3,425 | 3,390 | 3,400 | 107,500 | 850 |
| 2017-10-10 | 3,370 | 3,385 | 3,360 | 3,380 | 67,200 | 845 |
| 2017-10-06 | 3,400 | 3,400 | 3,375 | 3,380 | 50,900 | 845 |
| 2017-10-05 | 3,395 | 3,400 | 3,370 | 3,385 | 71,800 | 846.25 |
| 2017-10-04 | 3,380 | 3,400 | 3,365 | 3,400 | 88,700 | 850 |
| 2017-10-03 | 3,415 | 3,415 | 3,360 | 3,385 | 132,900 | 846.25 |
| 2017-10-02 | 3,435 | 3,440 | 3,370 | 3,395 | 110,100 | 848.75 |
| 2017-09-29 | 3,435 | 3,450 | 3,405 | 3,425 | 105,300 | 856.25 |
| 2017-09-28 | 3,450 | 3,450 | 3,420 | 3,435 | 130,600 | 858.75 |
| 2017-09-27 | 3,410 | 3,470 | 3,385 | 3,445 | 138,300 | 861.25 |
| 2017-09-26 | 680 | 687 | 677 | 681 | 777,000 | 851.25 |
| 2017-09-25 | 674 | 677 | 671 | 677 | 505,000 | 846.25 |
| 2017-09-22 | 681 | 681 | 668 | 670 | 835,000 | 837.50 |
| 2017-09-21 | 671 | 673 | 667 | 668 | 424,000 | 835 |
| 2017-09-20 | 663 | 672 | 663 | 667 | 520,000 | 833.75 |
| 2017-09-19 | 668 | 668 | 663 | 667 | 474,000 | 833.75 |
| 2017-09-15 | 665 | 668 | 659 | 659 | 861,000 | 823.75 |
| 2017-09-14 | 670 | 672 | 660 | 662 | 513,000 | 827.50 |
| 2017-09-13 | 669 | 678 | 666 | 668 | 1,113,000 | 835 |
| 2017-09-12 | 655 | 661 | 650 | 660 | 538,000 | 825 |
| 2017-09-11 | 649 | 654 | 648 | 649 | 364,000 | 811.25 |
| 2017-09-08 | 646 | 651 | 645 | 646 | 684,000 | 807.50 |
| 2017-09-07 | 651 | 655 | 647 | 649 | 621,000 | 811.25 |
| 2017-09-06 | 640 | 651 | 637 | 648 | 625,000 | 810 |
| 2017-09-05 | 664 | 665 | 646 | 648 | 780,000 | 810 |
| 2017-09-04 | 670 | 673 | 663 | 664 | 506,000 | 830 |
| 2017-09-01 | 670 | 671 | 666 | 670 | 353,000 | 837.50 |
| 2017-08-31 | 667 | 669 | 663 | 667 | 462,000 | 833.75 |
| 2017-08-30 | 668 | 668 | 660 | 665 | 549,000 | 831.25 |
| 2017-08-29 | 665 | 668 | 660 | 662 | 605,000 | 827.50 |
| 2017-08-28 | 672 | 675 | 667 | 670 | 296,000 | 837.50 |
| 2017-08-25 | 671 | 673 | 667 | 672 | 373,000 | 840 |
| 2017-08-24 | 678 | 679 | 670 | 671 | 463,000 | 838.75 |
| 2017-08-23 | 680 | 680 | 671 | 673 | 428,000 | 841.25 |
| 2017-08-22 | 668 | 675 | 668 | 672 | 345,000 | 840 |
| 2017-08-21 | 669 | 672 | 666 | 670 | 342,000 | 837.50 |
| 2017-08-18 | 670 | 672 | 665 | 669 | 470,000 | 836.25 |
| 2017-08-17 | 676 | 679 | 675 | 676 | 458,000 | 845 |
| 2017-08-16 | 676 | 677 | 669 | 675 | 562,000 | 843.75 |
| 2017-08-15 | 664 | 675 | 662 | 672 | 719,000 | 840 |
| 2017-08-14 | 671 | 673 | 661 | 661 | 999,000 | 826.25 |
| 2017-08-10 | 701 | 704 | 675 | 680 | 1,266,000 | 850 |
| 2017-08-09 | 730 | 730 | 691 | 704 | 1,885,000 | 880 |
| 2017-08-08 | 729 | 731 | 720 | 730 | 591,000 | 912.50 |
| 2017-08-07 | 729 | 730 | 725 | 728 | 327,000 | 910 |
| 2017-08-04 | 724 | 725 | 721 | 723 | 431,000 | 903.75 |
| 2017-08-03 | 723 | 732 | 721 | 731 | 652,000 | 913.75 |
| 2017-08-02 | 720 | 723 | 715 | 723 | 534,000 | 903.75 |
| 2017-08-01 | 718 | 721 | 715 | 718 | 410,000 | 897.50 |
| 2017-07-31 | 712 | 716 | 710 | 715 | 533,000 | 893.75 |
| 2017-07-28 | 718 | 718 | 711 | 715 | 297,000 | 893.75 |
| 2017-07-27 | 716 | 722 | 713 | 718 | 1,020,000 | 897.50 |
| 2017-07-26 | 712 | 714 | 709 | 714 | 289,000 | 892.50 |
| 2017-07-25 | 719 | 719 | 710 | 711 | 427,000 | 888.75 |
| 2017-07-24 | 716 | 719 | 711 | 719 | 597,000 | 898.75 |
| 2017-07-21 | 717 | 717 | 711 | 716 | 321,000 | 895 |
| 2017-07-20 | 713 | 719 | 711 | 717 | 517,000 | 896.25 |
| 2017-07-19 | 714 | 717 | 712 | 715 | 435,000 | 893.75 |
| 2017-07-18 | 717 | 721 | 712 | 714 | 722,000 | 892.50 |
| 2017-07-14 | 717 | 721 | 717 | 720 | 540,000 | 900 |
| 2017-07-13 | 714 | 717 | 713 | 717 | 468,000 | 896.25 |
| 2017-07-12 | 713 | 715 | 710 | 711 | 434,000 | 888.75 |
| 2017-07-11 | 706 | 712 | 704 | 710 | 444,000 | 887.50 |
| 2017-07-10 | 704 | 706 | 700 | 704 | 503,000 | 880 |
| 2017-07-07 | 701 | 703 | 696 | 698 | 632,000 | 872.50 |
| 2017-07-06 | 697 | 704 | 693 | 701 | 1,040,000 | 876.25 |
| 2017-07-05 | 698 | 698 | 691 | 696 | 760,000 | 870 |
| 2017-07-04 | 698 | 698 | 691 | 696 | 669,000 | 870 |
| 2017-07-03 | 700 | 703 | 695 | 697 | 474,000 | 871.25 |
| 2017-06-30 | 694 | 697 | 693 | 697 | 524,000 | 871.25 |
| 2017-06-29 | 701 | 702 | 696 | 699 | 510,000 | 873.75 |
| 2017-06-28 | 694 | 704 | 694 | 697 | 692,000 | 871.25 |
| 2017-06-27 | 703 | 703 | 695 | 699 | 486,000 | 873.75 |
| 2017-06-26 | 701 | 703 | 700 | 701 | 448,000 | 876.25 |
| 2017-06-23 | 701 | 704 | 696 | 699 | 539,000 | 873.75 |
| 2017-06-22 | 698 | 699 | 694 | 696 | 635,000 | 870 |
| 2017-06-21 | 695 | 696 | 690 | 696 | 731,000 | 870 |
| 2017-06-20 | 696 | 700 | 695 | 695 | 719,000 | 868.75 |
| 2017-06-19 | 695 | 698 | 691 | 692 | 574,000 | 865 |
| 2017-06-16 | 695 | 696 | 684 | 694 | 1,236,000 | 867.50 |
| 2017-06-15 | 698 | 706 | 696 | 697 | 663,000 | 871.25 |
| 2017-06-14 | 714 | 714 | 699 | 700 | 1,197,000 | 875 |
| 2017-06-13 | 717 | 718 | 712 | 716 | 694,000 | 895 |
| 2017-06-12 | 721 | 723 | 717 | 717 | 522,000 | 896.25 |
| 2017-06-09 | 721 | 724 | 715 | 723 | 642,000 | 903.75 |
| 2017-06-08 | 735 | 736 | 724 | 724 | 852,000 | 905 |
| 2017-06-07 | 727 | 738 | 727 | 735 | 864,000 | 918.75 |
| 2017-06-06 | 726 | 732 | 721 | 730 | 784,000 | 912.50 |
| 2017-06-05 | 729 | 730 | 718 | 728 | 751,000 | 910 |
| 2017-06-02 | 728 | 732 | 726 | 730 | 1,340,000 | 912.50 |
| 2017-06-01 | 715 | 723 | 715 | 722 | 777,000 | 902.50 |
| 2017-05-31 | 722 | 723 | 718 | 723 | 776,000 | 903.75 |
| 2017-05-30 | 732 | 732 | 721 | 726 | 537,000 | 907.50 |
| 2017-05-29 | 720 | 730 | 717 | 728 | 824,000 | 910 |
| 2017-05-26 | 720 | 720 | 712 | 719 | 801,000 | 898.75 |
| 2017-05-25 | 716 | 722 | 714 | 722 | 1,113,000 | 902.50 |
| 2017-05-24 | 708 | 718 | 708 | 716 | 969,000 | 895 |
| 2017-05-23 | 699 | 706 | 698 | 702 | 709,000 | 877.50 |
| 2017-05-22 | 688 | 699 | 688 | 699 | 654,000 | 873.75 |
| 2017-05-19 | 692 | 693 | 683 | 693 | 1,007,000 | 866.25 |
| 2017-05-18 | 688 | 696 | 687 | 691 | 1,279,000 | 863.75 |
| 2017-05-17 | 677 | 692 | 674 | 689 | 1,131,000 | 861.25 |
| 2017-05-16 | 684 | 685 | 676 | 683 | 889,000 | 853.75 |
| 2017-05-15 | 658 | 684 | 652 | 682 | 1,733,000 | 852.50 |
| 2017-05-12 | 661 | 663 | 652 | 656 | 1,431,000 | 820 |
| 2017-05-11 | 675 | 676 | 667 | 671 | 540,000 | 838.75 |
| 2017-05-10 | 677 | 677 | 670 | 676 | 558,000 | 845 |
| 2017-05-09 | 678 | 678 | 675 | 676 | 602,000 | 845 |
| 2017-05-08 | 670 | 677 | 668 | 676 | 774,000 | 845 |
| 2017-05-02 | 662 | 667 | 661 | 667 | 599,000 | 833.75 |
| 2017-05-01 | 656 | 662 | 655 | 661 | 548,000 | 826.25 |
| 2017-04-28 | 655 | 658 | 653 | 657 | 496,000 | 821.25 |
| 2017-04-27 | 652 | 656 | 652 | 655 | 505,000 | 818.75 |
| 2017-04-26 | 645 | 652 | 632 | 652 | 988,000 | 815 |
| 2017-04-25 | 633 | 642 | 631 | 639 | 955,000 | 798.75 |
| 2017-04-24 | 633 | 633 | 626 | 629 | 366,000 | 786.25 |
| 2017-04-21 | 625 | 626 | 620 | 624 | 420,000 | 780 |
| 2017-04-20 | 621 | 624 | 619 | 621 | 343,000 | 776.25 |
| 2017-04-19 | 619 | 627 | 618 | 624 | 730,000 | 780 |
| 2017-04-18 | 620 | 622 | 618 | 620 | 523,000 | 775 |
| 2017-04-17 | 612 | 618 | 611 | 616 | 420,000 | 770 |
| 2017-04-14 | 610 | 615 | 609 | 613 | 706,000 | 766.25 |
| 2017-04-13 | 620 | 620 | 610 | 616 | 1,085,000 | 770 |
| 2017-04-12 | 630 | 634 | 625 | 625 | 668,000 | 781.25 |
| 2017-04-11 | 637 | 642 | 633 | 636 | 448,000 | 795 |
| 2017-04-10 | 645 | 645 | 637 | 643 | 462,000 | 803.75 |
| 2017-04-07 | 638 | 642 | 633 | 637 | 848,000 | 796.25 |
| 2017-04-06 | 646 | 647 | 633 | 633 | 696,000 | 791.25 |
| 2017-04-05 | 653 | 653 | 646 | 647 | 565,000 | 808.75 |
| 2017-04-04 | 654 | 655 | 643 | 647 | 897,000 | 808.75 |
| 2017-04-03 | 653 | 653 | 643 | 647 | 663,000 | 808.75 |
| 2017-03-31 | 660 | 661 | 648 | 648 | 865,000 | 810 |
| 2017-03-30 | 659 | 664 | 655 | 655 | 599,000 | 818.75 |
| 2017-03-29 | 665 | 665 | 660 | 664 | 329,000 | 830 |
| 2017-03-28 | 665 | 670 | 662 | 666 | 835,000 | 832.50 |
| 2017-03-27 | 660 | 665 | 656 | 657 | 456,000 | 821.25 |
| 2017-03-24 | 661 | 670 | 659 | 666 | 543,000 | 832.50 |
| 2017-03-23 | 668 | 668 | 658 | 659 | 524,000 | 823.75 |
| 2017-03-22 | 661 | 666 | 660 | 665 | 699,000 | 831.25 |
| 2017-03-21 | 662 | 670 | 660 | 668 | 500,000 | 835 |
| 2017-03-17 | 657 | 663 | 656 | 658 | 734,000 | 822.50 |
| 2017-03-16 | 658 | 663 | 656 | 663 | 387,000 | 828.75 |
| 2017-03-15 | 662 | 663 | 659 | 662 | 339,000 | 827.50 |
| 2017-03-14 | 660 | 666 | 659 | 661 | 477,000 | 826.25 |
| 2017-03-13 | 656 | 659 | 654 | 658 | 265,000 | 822.50 |
| 2017-03-10 | 653 | 660 | 653 | 657 | 730,000 | 821.25 |
| 2017-03-09 | 651 | 656 | 651 | 653 | 291,000 | 816.25 |
| 2017-03-08 | 657 | 658 | 652 | 654 | 288,000 | 817.50 |
| 2017-03-07 | 651 | 657 | 651 | 655 | 297,000 | 818.75 |
| 2017-03-06 | 655 | 658 | 653 | 655 | 300,000 | 818.75 |
| 2017-03-03 | 661 | 661 | 651 | 654 | 437,000 | 817.50 |
| 2017-03-02 | 665 | 665 | 657 | 661 | 494,000 | 826.25 |
| 2017-03-01 | 656 | 660 | 651 | 657 | 489,000 | 821.25 |
| 2017-02-28 | 657 | 666 | 656 | 657 | 499,000 | 821.25 |
| 2017-02-27 | 657 | 659 | 651 | 657 | 490,000 | 821.25 |
| 2017-02-24 | 664 | 669 | 662 | 662 | 481,000 | 827.50 |
| 2017-02-23 | 669 | 670 | 661 | 666 | 535,000 | 832.50 |
| 2017-02-22 | 670 | 672 | 667 | 672 | 534,000 | 840 |
| 2017-02-21 | 661 | 668 | 661 | 665 | 417,000 | 831.25 |
| 2017-02-20 | 663 | 666 | 658 | 665 | 373,000 | 831.25 |
| 2017-02-17 | 656 | 667 | 655 | 663 | 467,000 | 828.75 |
| 2017-02-16 | 667 | 670 | 660 | 663 | 644,000 | 828.75 |
| 2017-02-15 | 673 | 673 | 667 | 670 | 363,000 | 837.50 |
| 2017-02-14 | 675 | 684 | 663 | 665 | 999,000 | 831.25 |
| 2017-02-13 | 666 | 675 | 664 | 672 | 1,009,000 | 840 |
| 2017-02-10 | 654 | 660 | 651 | 659 | 1,187,000 | 823.75 |
| 2017-02-09 | 645 | 650 | 640 | 648 | 816,000 | 810 |
| 2017-02-08 | 638 | 643 | 633 | 643 | 476,000 | 803.75 |
| 2017-02-07 | 634 | 644 | 632 | 638 | 1,023,000 | 797.50 |
| 2017-02-06 | 636 | 636 | 629 | 635 | 400,000 | 793.75 |
| 2017-02-03 | 636 | 636 | 629 | 632 | 692,000 | 790 |
| 2017-02-02 | 637 | 637 | 628 | 632 | 469,000 | 790 |
| 2017-02-01 | 627 | 634 | 623 | 633 | 496,000 | 791.25 |
| 2017-01-31 | 628 | 635 | 626 | 630 | 461,000 | 787.50 |
| 2017-01-30 | 634 | 637 | 629 | 637 | 434,000 | 796.25 |
| 2017-01-27 | 637 | 638 | 630 | 634 | 527,000 | 792.50 |
| 2017-01-26 | 631 | 636 | 631 | 636 | 656,000 | 795 |
| 2017-01-25 | 625 | 629 | 623 | 629 | 670,000 | 786.25 |
| 2017-01-24 | 617 | 620 | 614 | 617 | 741,000 | 771.25 |
| 2017-01-23 | 616 | 618 | 612 | 613 | 438,000 | 766.25 |
| 2017-01-20 | 620 | 622 | 615 | 621 | 437,000 | 776.25 |
| 2017-01-19 | 621 | 624 | 614 | 617 | 799,000 | 771.25 |
| 2017-01-18 | 611 | 613 | 604 | 613 | 834,000 | 766.25 |
| 2017-01-17 | 622 | 623 | 613 | 613 | 680,000 | 766.25 |
| 2017-01-16 | 622 | 626 | 618 | 621 | 527,000 | 776.25 |
| 2017-01-13 | 617 | 629 | 615 | 626 | 823,000 | 782.50 |
| 2017-01-12 | 624 | 625 | 616 | 618 | 1,543,000 | 772.50 |
| 2017-01-11 | 621 | 627 | 621 | 624 | 1,100,000 | 780 |
| 2017-01-10 | 623 | 631 | 621 | 623 | 932,000 | 778.75 |
| 2017-01-06 | 622 | 626 | 621 | 624 | 732,000 | 780 |
| 2017-01-05 | 628 | 630 | 622 | 625 | 686,000 | 781.25 |
| 2017-01-04 | 624 | 632 | 624 | 632 | 983,000 | 790 |
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
