1. HOME >
  2. 株価時系列 >
  3. 8088 >
  4. 2021年

8088 岩谷産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,8005,8205,7605,800132,4001,450
2021-12-295,7005,7905,7005,780132,0001,445
2021-12-285,6805,7205,6505,720193,5001,430
2021-12-275,6405,6505,6005,620161,9001,405
2021-12-245,7105,7305,6705,680117,6001,420
2021-12-235,7205,7405,6905,72097,2001,430
2021-12-225,6805,7205,6605,690126,6001,422.50
2021-12-215,8105,8205,6305,680225,1001,420
2021-12-205,8105,8405,7205,730171,5001,432.50
2021-12-175,9606,0005,8805,910211,3001,477.50
2021-12-166,0506,0705,9305,950198,8001,487.50
2021-12-155,8705,9405,8705,920150,9001,480
2021-12-145,8305,8905,8305,860114,5001,465
2021-12-135,8705,8905,8205,83093,9001,457.50
2021-12-105,8405,8905,7505,780162,5001,445
2021-12-095,9305,9405,7805,820176,3001,455
2021-12-086,0006,0005,8705,900148,2001,475
2021-12-075,9305,9705,8805,930127,6001,482.50
2021-12-065,9305,9505,8305,830149,7001,457.50
2021-12-035,7005,8505,7005,840159,7001,460
2021-12-025,7505,8105,6905,690180,3001,422.50
2021-12-015,7605,8605,7305,810235,7001,452.50
2021-11-305,9505,9705,7305,730349,4001,432.50
2021-11-295,8505,9505,8105,850248,0001,462.50
2021-11-266,0106,0605,9605,990219,8001,497.50
2021-11-256,1106,1306,0306,040155,5001,510
2021-11-246,2206,3006,0806,080263,2001,520
2021-11-226,1606,2106,0706,180189,7001,545
2021-11-196,2206,2606,1806,240222,2001,560
2021-11-186,2606,3106,1606,190348,6001,547.50
2021-11-176,3606,3806,3006,360189,3001,590
2021-11-166,4106,4506,3806,390155,1001,597.50
2021-11-156,4506,4806,4006,410129,4001,602.50
2021-11-126,4706,5206,3906,390168,0001,597.50
2021-11-116,4106,5006,3606,420251,8001,605
2021-11-106,7806,8106,4506,500431,1001,625
2021-11-096,7706,8606,7206,720147,8001,680
2021-11-086,7406,8206,7406,800146,0001,700
2021-11-056,7906,8106,7106,710123,7001,677.50
2021-11-046,8006,8406,7306,750219,8001,687.50
2021-11-026,7606,8206,7406,760136,5001,690
2021-11-016,8206,8906,7706,830178,6001,707.50
2021-10-296,7206,7606,6506,700144,3001,675
2021-10-286,6106,7406,6006,710159,9001,677.50
2021-10-276,7706,7706,6706,670125,7001,667.50
2021-10-266,7306,7806,7006,71086,6001,677.50
2021-10-256,7006,7706,6706,750119,4001,687.50
2021-10-226,7106,7206,6606,700109,2001,675
2021-10-216,7206,8506,6606,780211,5001,695
2021-10-206,9307,0006,7606,780264,1001,695
2021-10-196,8506,8906,7906,870135,7001,717.50
2021-10-186,8506,8806,8006,840139,5001,710
2021-10-156,8206,8706,7806,860119,0001,715
2021-10-146,7806,7906,7006,780118,0001,695
2021-10-136,7806,8906,7606,830219,5001,707.50
2021-10-126,9306,9306,7306,730222,8001,682.50
2021-10-116,7806,9306,7306,930277,2001,732.50
2021-10-086,7106,8506,7006,780332,6001,695
2021-10-076,7606,8006,5206,530430,7001,632.50
2021-10-066,7206,9606,7006,860671,9001,715
2021-10-056,4906,6506,4606,620486,3001,655
2021-10-046,4406,4406,3506,430240,4001,607.50
2021-10-016,5006,5706,3106,340282,2001,585
2021-09-306,6806,7306,5706,570305,2001,642.50
2021-09-296,5906,7306,5706,710270,8001,677.50
2021-09-286,6006,6906,5106,670199,7001,667.50
2021-09-276,6006,6406,5406,590138,6001,647.50
2021-09-246,5506,6106,5306,590227,3001,647.50
2021-09-226,5506,6006,4306,450255,8001,612.50
2021-09-216,4906,6806,4606,650178,1001,662.50
2021-09-176,6306,6606,5606,640222,1001,660
2021-09-166,7006,7106,6006,640154,1001,660
2021-09-156,6806,7306,6306,660145,0001,665
2021-09-146,7206,7606,6406,750207,6001,687.50
2021-09-136,6606,7306,6206,700214,1001,675
2021-09-106,6006,6506,5506,630248,5001,657.50
2021-09-096,5006,6006,4806,600173,4001,650
2021-09-086,5706,5906,4706,550289,0001,637.50
2021-09-076,4506,5606,4206,550253,6001,637.50
2021-09-066,4306,4806,3606,390241,0001,597.50
2021-09-036,1506,3806,1406,330395,3001,582.50
2021-09-026,1206,1406,0406,080152,4001,520
2021-09-016,1206,1806,0806,120168,2001,530
2021-08-316,1006,1306,0706,080127,8001,520
2021-08-306,0906,1606,0606,100137,8001,525
2021-08-276,0206,0706,0006,020112,8001,505
2021-08-266,0706,0806,0306,05093,4001,512.50
2021-08-256,1506,1606,0806,120145,5001,530
2021-08-246,0706,0906,0306,090132,1001,522.50
2021-08-235,9606,0405,9406,030178,2001,507.50
2021-08-205,9105,9505,8505,890220,0001,472.50
2021-08-196,1106,1105,9105,910385,2001,477.50
2021-08-186,1306,2406,1306,210105,3001,552.50
2021-08-176,2506,3006,1406,140166,0001,535
2021-08-166,4406,4406,2106,220180,4001,555
2021-08-136,4606,5206,4106,44082,7001,610
2021-08-126,5006,5106,4006,470103,0001,617.50
2021-08-116,5406,5706,4606,490170,7001,622.50
2021-08-106,2706,5506,2706,540353,2001,635
2021-08-066,4906,5006,1606,240620,6001,560
2021-08-056,4406,5006,3806,400165,3001,600
2021-08-046,4806,5206,4006,420149,9001,605
2021-08-036,4806,4906,4306,47096,6001,617.50
2021-08-026,3706,5006,3606,500155,2001,625
2021-07-306,3206,3606,2606,270179,6001,567.50
2021-07-296,2106,3206,2106,320112,6001,580
2021-07-286,3706,4006,2906,300105,8001,575
2021-07-276,3706,4606,3506,410130,1001,602.50
2021-07-266,3206,4106,2906,390207,4001,597.50
2021-07-216,3006,3706,2406,260195,5001,565
2021-07-206,2306,2706,1706,170174,8001,542.50
2021-07-196,2706,3406,2506,330157,3001,582.50
2021-07-166,3506,4306,3106,320143,8001,580
2021-07-156,3806,4506,3606,390134,8001,597.50
2021-07-146,4006,4606,3906,410151,1001,602.50
2021-07-136,3306,4206,2806,420239,2001,605
2021-07-126,4406,4406,3606,380220,9001,595
2021-07-096,5406,5406,3106,390419,4001,597.50
2021-07-086,6306,7406,6306,630203,1001,657.50
2021-07-076,5606,7006,5206,680206,2001,670
2021-07-066,6106,6506,5906,600127,3001,650
2021-07-056,6406,6406,5706,610143,4001,652.50
2021-07-026,6606,7006,6306,680140,1001,670
2021-07-016,6606,7106,6206,650169,9001,662.50
2021-06-306,6606,7706,6406,660280,3001,665
2021-06-296,6006,6206,5306,620148,9001,655
2021-06-286,5306,6306,5006,620196,5001,655
2021-06-256,5106,5406,4706,510119,7001,627.50
2021-06-246,4906,5106,4306,500128,7001,625
2021-06-236,4106,5106,3606,500216,6001,625
2021-06-226,3506,3906,3106,390190,2001,597.50
2021-06-216,1606,3006,1306,270276,3001,567.50
2021-06-186,2906,3006,2006,300242,6001,575
2021-06-176,3706,4306,2806,280139,0001,570
2021-06-166,2806,3706,2706,340143,7001,585
2021-06-156,3506,3706,3206,330140,5001,582.50
2021-06-146,3406,3906,2506,360213,5001,590
2021-06-116,2106,4206,1906,410243,5001,602.50
2021-06-106,2706,2706,1506,180334,9001,545
2021-06-096,3606,3906,3306,360114,4001,590
2021-06-086,3606,3706,2706,360199,9001,590
2021-06-076,4906,5006,3706,410279,7001,602.50
2021-06-046,4106,4706,3706,410225,7001,602.50
2021-06-036,5906,6006,4906,510174,5001,627.50
2021-06-026,4606,6306,4206,590249,0001,647.50
2021-06-016,4606,4706,3806,450146,7001,612.50
2021-05-316,5506,5706,4306,460277,8001,615
2021-05-286,3606,4606,3506,430230,9001,607.50
2021-05-276,2106,3406,1806,260295,7001,565
2021-05-266,2806,3006,2106,230194,2001,557.50
2021-05-256,3306,3706,2706,340153,6001,585
2021-05-246,2906,3906,2606,320174,0001,580
2021-05-216,4206,4306,2806,310334,7001,577.50
2021-05-206,5006,5206,3206,390349,4001,597.50
2021-05-196,6006,6306,4906,520262,5001,630
2021-05-186,7706,8106,6706,670216,0001,667.50
2021-05-176,6306,8206,5606,810380,1001,702.50
2021-05-146,6806,8606,4906,590411,4001,647.50
2021-05-136,5206,7106,4806,590283,9001,647.50
2021-05-126,9006,9006,5706,630398,0001,657.50
2021-05-117,1007,1206,7906,820485,5001,705
2021-05-107,0907,2207,0607,220349,6001,805
2021-05-077,1507,2007,0107,070383,0001,767.50
2021-05-066,9307,1506,8907,050672,2001,762.50
2021-04-306,8506,9706,8206,850443,2001,712.50
2021-04-286,7706,8706,7306,750339,7001,687.50
2021-04-276,7506,7806,7006,730171,8001,682.50
2021-04-266,8006,8006,7106,760165,9001,690
2021-04-236,7406,8206,7306,770176,8001,692.50
2021-04-226,7906,8306,7106,730208,4001,682.50
2021-04-216,6506,7606,6306,750226,8001,687.50
2021-04-206,7306,7706,6706,740160,7001,685
2021-04-196,8706,9106,7906,810265,0001,702.50
2021-04-166,7606,8406,7506,800286,2001,700
2021-04-156,6306,7206,6306,690158,2001,672.50
2021-04-146,6706,6806,6106,620146,9001,655
2021-04-136,7106,7206,6406,640182,5001,660
2021-04-126,8706,8906,7206,720207,4001,680
2021-04-096,7306,8706,7206,870350,7001,717.50
2021-04-086,7006,7306,6406,710270,7001,677.50
2021-04-076,6606,7706,6406,770253,1001,692.50
2021-04-066,8006,8106,6306,640281,9001,660
2021-04-056,7206,8206,6506,820278,7001,705
2021-04-026,8206,8206,6806,680240,0001,670
2021-04-016,8806,8906,7706,800256,7001,700
2021-03-316,8206,8606,7706,830527,2001,707.50
2021-03-306,7706,8706,7006,860238,9001,715
2021-03-296,9506,9506,7406,840563,0001,710
2021-03-266,7506,9206,7406,900435,8001,725
2021-03-256,7906,8206,6606,740322,5001,685
2021-03-246,5106,7806,4806,740512,7001,685
2021-03-236,6106,6806,5706,570245,0001,642.50
2021-03-226,6706,6906,6106,610243,8001,652.50
2021-03-196,5906,7306,5706,6801,227,1001,670
2021-03-186,6106,6806,5706,620360,1001,655
2021-03-176,7006,7406,5406,580485,8001,645
2021-03-166,8006,8806,6406,690483,7001,672.50
2021-03-156,7506,7906,6206,790708,3001,697.50
2021-03-126,4006,6706,3706,670921,6001,667.50
2021-03-116,3906,4006,2706,350411,9001,587.50
2021-03-106,2006,3306,1306,320615,1001,580
2021-03-096,1206,1506,0306,130300,5001,532.50
2021-03-086,1306,1306,0406,120306,7001,530
2021-03-056,1506,1605,9906,080428,5001,520
2021-03-046,0006,1205,9806,120334,5001,530
2021-03-036,1006,1106,0406,080313,3001,520
2021-03-026,2406,2506,0706,100523,6001,525
2021-03-016,1306,2306,1106,150347,3001,537.50
2021-02-266,0906,1305,9906,080991,0001,520
2021-02-256,2006,2906,1906,230312,9001,557.50
2021-02-246,3206,3206,1206,120568,7001,530
2021-02-226,4306,4806,3106,360291,8001,590
2021-02-196,1906,4006,1706,400392,3001,600
2021-02-186,5506,5506,2606,310600,1001,577.50
2021-02-176,6006,6706,4806,500971,3001,625
2021-02-166,3306,4206,3206,410442,0001,602.50
2021-02-156,4406,4506,2306,290511,7001,572.50
2021-02-126,3606,4506,2606,420419,4001,605
2021-02-106,2706,4206,2006,320478,4001,580
2021-02-096,5606,5606,2606,360688,8001,590
2021-02-086,4206,6106,3206,460746,4001,615
2021-02-056,5906,5906,4106,440545,5001,610
2021-02-046,6306,6506,5306,580322,0001,645
2021-02-036,7806,8306,6006,620394,7001,655
2021-02-026,6306,7206,5706,680503,9001,670
2021-02-016,2906,6306,2806,560493,1001,640
2021-01-296,6506,6706,4206,460722,0001,615
2021-01-286,7206,7406,5806,5801,188,5001,645
2021-01-276,9407,0306,9006,920399,7001,730
2021-01-267,0007,0606,9406,960399,1001,740
2021-01-257,1607,1806,9406,970661,0001,742.50
2021-01-226,9307,2306,9307,2101,093,7001,802.50
2021-01-217,0207,1006,8506,900661,9001,725
2021-01-207,1807,1906,9206,980633,6001,745
2021-01-197,2807,3007,1307,150681,8001,787.50
2021-01-186,8807,2906,8607,2501,069,0001,812.50
2021-01-157,2107,2306,9106,9101,004,0001,727.50
2021-01-147,3507,3907,1407,240842,7001,810
2021-01-137,3107,4707,2407,340776,9001,835
2021-01-127,1507,2106,9807,170644,8001,792.50
2021-01-087,1007,1607,0107,110959,6001,777.50
2021-01-076,8607,1206,8007,1001,103,8001,775
2021-01-066,6806,8106,6706,720762,1001,680
2021-01-056,5406,6806,5206,580673,3001,645
2021-01-046,3906,6406,3806,560685,2001,640

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