[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 
2017-09-22681.00681.00668.00670.00835000562636000
2017-09-21671.00673.00667.00668.00424000283959000
2017-09-20663.00672.00663.00667.00520000346964000
2017-09-19668.00668.00663.00667.00474000315603000
2017-09-15665.00668.00659.00659.00861000568915000
2017-09-14670.00672.00660.00662.00513000341005000
2017-09-13669.00678.00666.00668.001113000744941000
2017-09-12655.00661.00650.00660.00538000353743000
2017-09-11649.00654.00648.00649.00364000236829000
2017-09-08646.00651.00645.00646.00684000442516000
2017-09-07651.00655.00647.00649.00621000404025000
2017-09-06640.00651.00637.00648.00625000402958000
2017-09-05664.00665.00646.00648.00780000509083000
2017-09-04670.00673.00663.00664.00506000337376000
2017-09-01670.00671.00666.00670.00353000236038000
2017-08-31667.00669.00663.00667.00462000307791000
2017-08-30668.00668.00660.00665.00549000364567000
2017-08-29665.00668.00660.00662.00605000400788000
2017-08-28672.00675.00667.00670.00296000198224000
2017-08-25671.00673.00667.00672.00373000250124000
2017-08-24678.00679.00670.00671.00463000311766000
2017-08-23680.00680.00671.00673.00428000288678000
2017-08-22668.00675.00668.00672.00345000231795000
2017-08-21669.00672.00666.00670.00342000228788000
2017-08-18670.00672.00665.00669.00470000314552000
2017-08-17676.00679.00675.00676.00458000310014000
2017-08-16676.00677.00669.00675.00562000378650000
2017-08-15664.00675.00662.00672.00719000482023000
2017-08-14671.00673.00661.00661.00999000665799000
2017-08-10701.00704.00675.00680.001266000866010000
2017-08-09730.00730.00691.00704.0018850001324360000
2017-08-08729.00731.00720.00730.00591000429416000
2017-08-07729.00730.00725.00728.00327000237920000
2017-08-04724.00725.00721.00723.00431000311627000
2017-08-03723.00732.00721.00731.00652000473988000
2017-08-02720.00723.00715.00723.00534000384135000
2017-08-01718.00721.00715.00718.00410000294270000
2017-07-31712.00716.00710.00715.00533000380293000
2017-07-28718.00718.00711.00715.00297000212222000
2017-07-27716.00722.00713.00718.001020000731378000
2017-07-26712.00714.00709.00714.00289000205740000
2017-07-25719.00719.00710.00711.00427000304059000
2017-07-24716.00719.00711.00719.00597000427202000
2017-07-21717.00717.00711.00716.00321000229317000
2017-07-20713.00719.00711.00717.00517000370421000
2017-07-19714.00717.00712.00715.00435000310798000
2017-07-18717.00721.00712.00714.00722000516344000
2017-07-14717.00721.00717.00720.00540000388305000
2017-07-13714.00717.00713.00717.00468000334738000
2017-07-12713.00715.00710.00711.00434000309081000
2017-07-11706.00712.00704.00710.00444000314768000
2017-07-10704.00706.00700.00704.00503000353858000
2017-07-07701.00703.00696.00698.00632000441699000
2017-07-06697.00704.00693.00701.001040000727755000
2017-07-05698.00698.00691.00696.00760000527863000
2017-07-04698.00698.00691.00696.00669000464765000
2017-07-03700.00703.00695.00697.00474000331000000
2017-06-30694.00697.00693.00697.00524000364042000
2017-06-29701.00702.00696.00699.00510000356064000
2017-06-28694.00704.00694.00697.00692000483896000
2017-06-27703.00703.00695.00699.00486000339325000
2017-06-26701.00703.00700.00701.00448000314128000
2017-06-23701.00704.00696.00699.00539000376785000
2017-06-22698.00699.00694.00696.00635000442097000
2017-06-21695.00696.00690.00696.00731000506990000
2017-06-20696.00700.00695.00695.00719000500777000
2017-06-19695.00698.00691.00692.00574000397904000
2017-06-16695.00696.00684.00694.001236000854164000
2017-06-15698.00706.00696.00697.00663000463659000
2017-06-14714.00714.00699.00700.001197000842311000
2017-06-13717.00718.00712.00716.00694000496052000
2017-06-12721.00723.00717.00717.00522000375501000
2017-06-09721.00724.00715.00723.00642000462519000
2017-06-08735.00736.00724.00724.00852000621493000
2017-06-07727.00738.00727.00735.00864000633415000
2017-06-06726.00732.00721.00730.00784000570582000
2017-06-05729.00730.00718.00728.00751000544435000
2017-06-02728.00732.00726.00730.001340000976911000
2017-06-01715.00723.00715.00722.00777000559830000
2017-05-31722.00723.00718.00723.00776000559440000
2017-05-30732.00732.00721.00726.00537000389741000
2017-05-29720.00730.00717.00728.00824000596083000
2017-05-26720.00720.00712.00719.00801000573459000
2017-05-25716.00722.00714.00722.001113000801119000
2017-05-24708.00718.00708.00716.00969000691937000
2017-05-23699.00706.00698.00702.00709000498222000
2017-05-22688.00699.00688.00699.00654000454121000
2017-05-19692.00693.00683.00693.001007000694849000
2017-05-18688.00696.00687.00691.001279000884222000
2017-05-17677.00692.00674.00689.001131000776198000
2017-05-16684.00685.00676.00683.00889000605957000
2017-05-15658.00684.00652.00682.0017330001167993000
2017-05-12661.00663.00652.00656.001431000938454000
2017-05-11675.00676.00667.00671.00540000362158000
2017-05-10677.00677.00670.00676.00558000376202000
2017-05-09678.00678.00675.00676.00602000407183000
2017-05-08670.00677.00668.00676.00774000521770000
2017-05-02662.00667.00661.00667.00599000398236000
2017-05-01656.00662.00655.00661.00548000361685000
2017-04-28655.00658.00653.00657.00496000325628000
2017-04-27652.00656.00652.00655.00505000330255000
2017-04-26645.00652.00632.00652.00988000638374000
2017-04-25633.00642.00631.00639.00955000609439000
2017-04-24633.00633.00626.00629.00366000230391000
2017-04-21625.00626.00620.00624.00420000261724000
2017-04-20621.00624.00619.00621.00343000213247000
2017-04-19619.00627.00618.00624.00730000455051000
2017-04-18620.00622.00618.00620.00523000324511000
2017-04-17612.00618.00611.00616.00420000258496000
2017-04-14610.00615.00609.00613.00706000432249000
2017-04-13620.00620.00610.00616.001085000667179000
2017-04-12630.00634.00625.00625.00668000419270000
2017-04-11637.00642.00633.00636.00448000285088000
2017-04-10645.00645.00637.00643.00462000296332000
2017-04-07638.00642.00633.00637.00848000540263000
2017-04-06646.00647.00633.00633.00696000443786000
2017-04-05653.00653.00646.00647.00565000366503000
2017-04-04654.00655.00643.00647.00897000582255000
2017-04-03653.00653.00643.00647.00663000428420000
2017-03-31660.00661.00648.00648.00865000565822000
2017-03-30659.00664.00655.00655.00599000394606000
2017-03-29665.00665.00660.00664.00329000218255000
2017-03-28665.00670.00662.00666.00835000556724000
2017-03-27660.00665.00656.00657.00456000300221000
2017-03-24661.00670.00659.00666.00543000361768000
2017-03-23668.00668.00658.00659.00524000346487000
2017-03-22661.00666.00660.00665.00699000463896000
2017-03-21662.00670.00660.00668.00500000333282000
2017-03-17657.00663.00656.00658.00734000483583000
2017-03-16658.00663.00656.00663.00387000255817000
2017-03-15662.00663.00659.00662.00339000224285000
2017-03-14660.00666.00659.00661.00477000315878000
2017-03-13656.00659.00654.00658.00265000174100000
2017-03-10653.00660.00653.00657.00730000478749000
2017-03-09651.00656.00651.00653.00291000190076000
2017-03-08657.00658.00652.00654.00288000188336000
2017-03-07651.00657.00651.00655.00297000194357000
2017-03-06655.00658.00653.00655.00300000196545000
2017-03-03661.00661.00651.00654.00437000285841000
2017-03-02665.00665.00657.00661.00494000326355000
2017-03-01656.00660.00651.00657.00489000320938000
2017-02-28657.00666.00656.00657.00499000329126000
2017-02-27657.00659.00651.00657.00490000321241000
2017-02-24664.00669.00662.00662.00481000319783000
2017-02-23669.00670.00661.00666.00535000356047000
2017-02-22670.00672.00667.00672.00534000357684000
2017-02-21661.00668.00661.00665.00417000277351000
2017-02-20663.00666.00658.00665.00373000247402000
2017-02-17656.00667.00655.00663.00467000309673000
2017-02-16667.00670.00660.00663.00644000427496000
2017-02-15673.00673.00667.00670.00363000242956000
2017-02-14675.00684.00663.00665.00999000670371000
2017-02-13666.00675.00664.00672.001009000676271000
2017-02-10654.00660.00651.00659.001187000779012000
2017-02-09645.00650.00640.00648.00816000527408000
2017-02-08638.00643.00633.00643.00476000304632000
2017-02-07634.00644.00632.00638.001023000654503000
2017-02-06636.00636.00629.00635.00400000253467000
2017-02-03636.00636.00629.00632.00692000437812000
2017-02-02637.00637.00628.00632.00469000296466000
2017-02-01627.00634.00623.00633.00496000312462000
2017-01-31628.00635.00626.00630.00461000290451000
2017-01-30634.00637.00629.00637.00434000275122000
2017-01-27637.00638.00630.00634.00527000333923000
2017-01-26631.00636.00631.00636.00656000415532000
2017-01-25625.00629.00623.00629.00670000419989000
2017-01-24617.00620.00614.00617.00741000457203000
2017-01-23616.00618.00612.00613.00438000269231000
2017-01-20620.00622.00615.00621.00437000270561000
2017-01-19621.00624.00614.00617.00799000494612000
2017-01-18611.00613.00604.00613.00834000507970000
2017-01-17622.00623.00613.00613.00680000419199000
2017-01-16622.00626.00618.00621.00527000327581000
2017-01-13617.00629.00615.00626.00823000513908000
2017-01-12624.00625.00616.00618.001543000957354000
2017-01-11621.00627.00621.00624.001100000685153000
2017-01-10623.00631.00621.00623.00932000582019000
2017-01-06622.00626.00621.00624.00732000456957000
2017-01-05628.00630.00622.00625.00686000428339000
2017-01-04624.00632.00624.00632.00983000618315000
2016-12-30617.00627.00612.00622.00528000326932000
2016-12-29624.00624.00615.00618.00413000255346000
2016-12-28625.00628.00623.00625.00414000259183000
2016-12-27622.00627.00620.00623.00646000402775000
2016-12-26629.00629.00625.00626.00630000394621000
2016-12-22632.00633.00627.00632.00677000426626000
2016-12-21635.00638.00631.00633.00659000418035000
2016-12-20640.00640.00633.00638.00787000500741000
2016-12-19633.00637.00632.00637.00598000379456000
2016-12-16640.00640.00634.00639.00698000445117000
2016-12-15640.00644.00634.00637.00743000473621000
2016-12-14641.00641.00634.00638.00799000510032000
2016-12-13634.00649.00634.00642.001552000996089000
2016-12-12623.00634.00621.00629.001078000676626000
2016-12-09620.00620.00615.00620.00747000462165000
2016-12-08615.00619.00607.00616.00877000539563000
2016-12-07610.00610.00601.00610.00965000585019000
2016-12-06612.00613.00602.00606.00693000420175000
2016-12-05611.00611.00600.00602.00595000359160000
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

   ※ 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