[8088 東証1部] 岩谷産業 日足 時系列データ

[8088 東証1部] 岩谷産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02615.00616.00609.00611.00591000361570000
2016-12-01622.00624.00616.00618.00801000496270000
2016-11-30618.00621.00614.00619.00663000409225000
2016-11-29618.00619.00614.00617.00652000402149000
2016-11-28610.00619.00608.00619.001193000732378000
2016-11-25606.00610.00602.00605.001045000631989000
2016-11-24601.00606.00597.00604.00829000499493000
2016-11-22597.00598.00592.00595.00445000264602000
2016-11-21595.00599.00594.00597.00477000284655000
2016-11-18596.00596.00589.00593.00586000346734000
2016-11-17588.00596.00587.00591.00589000348563000
2016-11-16591.00594.00589.00593.00485000287174000
2016-11-15592.00595.00584.00586.00388000227718000
2016-11-14590.00594.00588.00592.00529000312989000
2016-11-11601.00607.00586.00588.00736000436003000
2016-11-10603.00606.00595.00599.00982000588258000
2016-11-09611.00612.00572.00576.001101000646178000
2016-11-08610.00610.00602.00606.00353000214027000
2016-11-07624.00624.00607.00609.00475000290626000
2016-11-04611.00617.00597.00609.00713000433662000
2016-11-02620.00622.00613.00618.00576000355320000
2016-11-01626.00629.00622.00629.00552000345471000
2016-10-31623.00629.00623.00628.00580000363270000
2016-10-28623.00627.00619.00626.001588000992052000
2016-10-27621.00628.00621.00624.00446000278463000
2016-10-26621.00625.00621.00624.00389000242550000
2016-10-25625.00625.00622.00624.00437000272558000
2016-10-24623.00624.00619.00622.00322000200240000
2016-10-21620.00623.00617.00620.00502000311401000
2016-10-20616.00624.00616.00620.00622000385583000
2016-10-19623.00624.00614.00620.00729000450364000
2016-10-18621.00625.00617.00623.00551000342371000
2016-10-17614.00619.00611.00618.00371000228427000
2016-10-14611.00615.00609.00615.00407000249415000
2016-10-13613.00615.00606.00613.00649000396883000
2016-10-12615.00622.00615.00616.00623000384675000
2016-10-11625.00627.00618.00622.00756000469491000
2016-10-07623.00623.00618.00621.00368000228292000
2016-10-06626.00629.00621.00623.00512000319295000
2016-10-05617.00623.00614.00623.00529000327675000
2016-10-04619.00620.00615.00619.00689000425859000
2016-10-03623.00625.00617.00619.00506000313832000
2016-09-30609.00624.00606.00622.00971000600155000
2016-09-29608.00618.00605.00616.00883000540426000
2016-09-28599.00605.00598.00600.00711000427253000
2016-09-27592.00606.00588.00606.00663000397794000
2016-09-26597.00603.00597.00598.00496000297286000
2016-09-23602.00605.00594.00597.00705000422209000
2016-09-21580.00597.00579.00597.00658000387452000
2016-09-20578.00582.00573.00582.00454000263126000
2016-09-16582.00584.00578.00579.00326000189189000
2016-09-15577.00581.00574.00580.00369000213071000
2016-09-14581.00589.00581.00583.00645000376933000
2016-09-13584.00591.00580.00585.00796000466057000
2016-09-12570.00582.00568.00577.00794000458762000
2016-09-09571.00577.00571.00574.00644000369300000
2016-09-08566.00571.00565.00570.00513000291395000
2016-09-07571.00571.00565.00571.00583000331295000
2016-09-06567.00576.00566.00574.00499000285886000
2016-09-05571.00571.00567.00569.00439000249691000
2016-09-02562.00565.00558.00565.00501000281500000
2016-09-01560.00567.00560.00564.00351000197794000
2016-08-31560.00572.00558.00568.00704000397494000
2016-08-30559.00561.00558.00559.0016000089474000
2016-08-29562.00565.00556.00559.00301000167990000
2016-08-26557.00559.00554.00554.00291000161697000
2016-08-25564.00564.00558.00560.00195000109309000
2016-08-24564.00566.00561.00565.00258000145657000
2016-08-23557.00561.00555.00561.00484000270266000
2016-08-22557.00563.00557.00560.00388000217243000
2016-08-19557.00561.00555.00558.00387000215871000
2016-08-18560.00560.00556.00557.00448000249958000
2016-08-17563.00566.00561.00563.00484000272459000
2016-08-16570.00572.00563.00564.00515000292127000
2016-08-15574.00575.00570.00570.00270000154311000
2016-08-12576.00578.00574.00578.00342000197092000
2016-08-10564.00580.00562.00576.00717000410877000
2016-08-09555.00563.00555.00562.00665000372198000
2016-08-08559.00565.00551.00558.001376000763599000
2016-08-05583.00586.00577.00579.00334000193612000
2016-08-04584.00584.00576.00583.00350000203250000
2016-08-03582.00585.00577.00580.00556000323364000
2016-08-02587.00598.00587.00591.00694000411138000
2016-08-01592.00593.00586.00592.00287000169505000
2016-07-29596.00601.00588.00599.00588000349213000
2016-07-28601.00601.00596.00598.00240000143596000
2016-07-27608.00608.00598.00602.00452000272920000
2016-07-26599.00605.00597.00600.00342000205217000
2016-07-25607.00608.00595.00605.00559000337873000
2016-07-22597.00603.00597.00603.00362000217602000
2016-07-21608.00609.00602.00605.00355000215051000
2016-07-20601.00606.00594.00604.00372000223355000
2016-07-19600.00603.00597.00601.00418000250627000
2016-07-15605.00608.00599.00600.00381000229550000
2016-07-14601.00607.00598.00605.00468000282869000
2016-07-13610.00613.00600.00601.00393000237823000
2016-07-12603.00609.00600.00600.00649000391547000
2016-07-11582.00593.00579.00588.00585000344125000
2016-07-08580.00587.00573.00573.00489000282477000
2016-07-07587.00590.00578.00581.00589000343546000
2016-07-06582.00583.00576.00583.00463000268657000
2016-07-05586.00589.00582.00589.00459000269358000
2016-07-04581.00586.00577.00585.00444000258921000
2016-07-01582.00586.00578.00581.00435000253118000
2016-06-30582.00585.00580.00580.00537000312680000
2016-06-29573.00582.00570.00581.00595000343265000
2016-06-28560.00573.00558.00569.00660000373836000
2016-06-27557.00570.00554.00567.00969000545745000
2016-06-24595.00595.00551.00555.001282000729255000
2016-06-23586.00589.00578.00589.00615000359231000
2016-06-22591.00591.00581.00587.00404000236567000
2016-06-21586.00593.00579.00591.00269000157826000
2016-06-20587.00593.00585.00590.00416000245460000
2016-06-17587.00594.00578.00578.001023000596789000
2016-06-16594.00594.00575.00581.001002000582972000
2016-06-15589.00595.00588.00590.00615000363190000
2016-06-14598.00600.00587.00592.00661000391289000
2016-06-13607.00608.00595.00595.00671000401797000
2016-06-10621.00621.00611.00615.00693000427469000
2016-06-09624.00624.00618.00620.00350000217114000
2016-06-08620.00625.00615.00625.00610000379320000
2016-06-07619.00620.00615.00619.00719000444211000
2016-06-06608.00613.00605.00612.00619000376986000
2016-06-03616.00618.00612.00616.00671000412674000
2016-06-02622.00623.00616.00618.00783000484404000
2016-06-01628.00631.00624.00628.00576000361552000
2016-05-31629.00632.00623.00632.00581000364743000
2016-05-30631.00633.00624.00627.00596000373819000
2016-05-27624.00624.00617.00621.00733000454452000
2016-05-26637.00638.00622.00624.00808000506751000
2016-05-25642.00646.00635.00636.00486000310802000
2016-05-24635.00638.00632.00638.00631000400934000
2016-05-23635.00638.00627.00636.00656000415752000
2016-05-20629.00635.00628.00635.00495000312764000
2016-05-19634.00634.00625.00633.00629000396365000
2016-05-18630.00634.00624.00631.00625000393286000
2016-05-17634.00634.00626.00630.00602000378892000
2016-05-16625.00635.00622.00626.00879000551578000
2016-05-13639.00639.00630.00630.00511000323746000
2016-05-12635.00639.00630.00639.00400000253815000
2016-05-11640.00644.00634.00637.00531000338896000
2016-05-10624.00636.00622.00634.00725000457470000
2016-05-09629.00633.00625.00626.00493000309719000
2016-05-06629.00632.00621.00623.00616000385054000
2016-05-02625.00634.00625.00631.00618000388485000
2016-04-28660.00668.00644.00644.001101000720316000
2016-04-27652.00658.00648.00655.00840000549525000
2016-04-26649.00653.00645.00650.00772000501428000
2016-04-25650.00652.00643.00649.00652000422814000
2016-04-22644.00650.00639.00650.00696000448704000
2016-04-21650.00651.00644.00650.00695000450842000
2016-04-20650.00654.00642.00644.00821000530758000
2016-04-19641.00649.00641.00648.00697000449881000
2016-04-18631.00632.00625.00628.00655000411818000
2016-04-15638.00644.00635.00642.00606000387962000
2016-04-14639.00647.00633.00647.00901000578626000
2016-04-13623.00636.00623.00632.00685000431259000
2016-04-12618.00636.00616.00626.00761000479003000
2016-04-11615.00620.00606.00616.00672000412284000
2016-04-08602.00617.00594.00611.001108000671452000
2016-04-07605.00614.00604.00607.00532000323909000
2016-04-06605.00615.00603.00606.00559000339621000
2016-04-05624.00625.00606.00606.00799000490887000
2016-04-04628.00639.00624.00628.00863000544474000
2016-04-01655.00655.00622.00624.001510000959145000
2016-03-31661.00668.00654.00654.00957000630434000
2016-03-30654.00661.00653.00655.00641000420964000
2016-03-29647.00661.00646.00659.00798000524087000
2016-03-28652.00657.00647.00655.00640000417695000
2016-03-25647.00653.00643.00652.00794000516369000
2016-03-24644.00648.00639.00643.00689000443706000
2016-03-23648.00652.00641.00645.00584000376797000
2016-03-22651.00653.00637.00648.00728000470193000
2016-03-18641.00650.00636.00643.00759000487130000
2016-03-17638.00653.00638.00640.001254000810909000
2016-03-16630.00643.00630.00634.00863000549732000
2016-03-15636.00636.00625.00629.00762000479443000
2016-03-14632.00641.00630.00633.00932000591048000
2016-03-11621.00632.00617.00629.00826000516421000
2016-03-10626.00629.00624.00627.00500000313164000
2016-03-09620.00624.00613.00619.00609000376297000
2016-03-08644.00644.00622.00631.00582000368020000
2016-03-07641.00643.00635.00639.00645000412121000
2016-03-04635.00639.00632.00639.00579000368684000
2016-03-03626.00635.00626.00634.00656000413799000
2016-03-02619.00632.00619.00630.00683000428826000
2016-03-01620.00620.00607.00615.00505000309735000
2016-02-29630.00633.00623.00623.00611000384091000
2016-02-26625.00630.00615.00620.001059000657859000
2016-02-25617.00627.00613.00625.00732000454188000
2016-02-24610.00618.00603.00612.00726000445001000
2016-02-23619.00622.00610.00610.00646000397311000
2016-02-22610.00613.00600.00609.00542000329444000
2016-02-19602.00611.00601.00607.00524000317038000
2016-02-18610.00619.00609.00615.00693000425294000
2016-02-17595.00607.00588.00598.00716000427964000
2016-02-16586.00614.00586.00597.001349000813177000
2016-02-15575.00596.00573.00589.001480000868384000
2016-02-12566.00575.00557.00558.001514000855907000
2016-02-10619.00619.00581.00583.0017660001050124000
2016-02-09596.00627.00585.00622.0031200001922196000
2016-02-08577.00591.00575.00586.001030000600028000
2016-02-05587.00590.00578.00587.00896000523702000
2016-02-04595.00598.00588.00591.00664000393830000
2016-02-03611.00612.00590.00596.00872000522308000
2016-02-02625.00629.00620.00627.00738000462202000
2016-02-01633.00633.00624.00630.00842000529110000
2016-01-29598.00617.00593.00615.001314000794759000
2016-01-28590.00599.00587.00591.00624000370196000
2016-01-27585.00597.00585.00596.00713000421539000
2016-01-26584.00587.00575.00577.00506000293598000
2016-01-25590.00592.00579.00588.00500000293734000
2016-01-22567.00581.00561.00580.00829000473205000
2016-01-21561.00577.00550.00550.001152000647302000
2016-01-20586.00587.00568.00568.001292000743778000
2016-01-19580.00589.00577.00583.00960000559036000
2016-01-18582.00590.00576.00587.00858000500960000
2016-01-15603.00608.00590.00594.00941000562179000
2016-01-14600.00602.00592.00596.001378000821729000
2016-01-13602.00625.00600.00618.001104000679707000
2016-01-12608.00613.00595.00595.0020840001255353000
2016-01-08608.00621.00606.00610.001384000847788000
2016-01-07614.00624.00611.00613.001157000713315000
2016-01-06622.00630.00611.00614.00925000569198000
2016-01-05613.00627.00613.00622.00636000394204000
2016-01-04626.00634.00616.00619.00671000418051000
2015-12-30630.00631.00625.00626.00562000352527000
2015-12-29621.00628.00617.00628.00571000356415000
2015-12-28607.00623.00607.00621.00956000591219000
2015-12-25617.00619.00602.00603.001430000866346000
2015-12-24620.00627.00618.00620.001124000699694000
2015-12-22627.00627.00620.00621.00692000430633000
2015-12-21632.00634.00620.00627.001323000827908000
2015-12-18644.00654.00632.00634.0015610001001606000
2015-12-17641.00647.00633.00643.001185000761252000
2015-12-16630.00635.00626.00630.00928000584420000
2015-12-15635.00636.00621.00625.0017250001080867000
2015-12-14634.00641.00632.00641.00984000626852000
2015-12-11643.00647.00642.00644.001020000656384000
2015-12-10645.00645.00638.00642.001071000686533000
2015-12-09650.00652.00644.00647.001157000749645000
2015-12-08662.00663.00650.00654.001156000756294000
2015-12-07671.00671.00663.00664.00768000511484000
2015-12-04675.00675.00664.00664.001175000785682000
2015-12-03680.00680.00675.00679.00827000560240000
2015-12-02685.00685.00680.00681.00695000474179000
2015-12-01678.00685.00676.00685.00818000556803000
2015-11-30689.00689.00679.00682.00740000505240000
2015-11-27682.00687.00682.00685.00638000436549000
2015-11-26690.00690.00682.00682.00661000452989000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog