岩谷産業(8088)の株価時系列情報
岩谷産業(8088)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 8,987 | 8,987 | 8,728 | 8,843 | 261,200 |
| 2024/04/18 | 8,926 | 9,074 | 8,857 | 9,006 | 169,000 |
| 2024/04/17 | 9,055 | 9,057 | 8,841 | 8,984 | 323,000 |
| 2024/04/16 | 9,250 | 9,250 | 8,980 | 8,990 | 330,700 |
| 2024/04/15 | 9,150 | 9,284 | 9,078 | 9,284 | 256,900 |
| 2024/04/12 | 9,196 | 9,311 | 9,057 | 9,251 | 298,600 |
| 2024/04/11 | 9,070 | 9,268 | 9,006 | 9,196 | 363,200 |
| 2024/04/10 | 9,175 | 9,230 | 9,105 | 9,178 | 287,700 |
| 2024/04/09 | 8,941 | 9,205 | 8,855 | 9,179 | 405,700 |
| 2024/04/08 | 9,047 | 9,049 | 8,851 | 8,953 | 313,500 |
| 2024/04/05 | 8,890 | 9,058 | 8,743 | 8,964 | 512,000 |
| 2024/04/04 | 8,800 | 8,987 | 8,636 | 8,948 | 597,800 |
| 2024/04/03 | 8,380 | 8,513 | 8,297 | 8,400 | 246,100 |
| 2024/04/02 | 8,385 | 8,491 | 8,282 | 8,371 | 335,000 |
| 2024/04/01 | 8,570 | 8,650 | 8,303 | 8,336 | 472,000 |
| 2024/03/29 | 8,382 | 8,680 | 8,372 | 8,542 | 643,500 |
| 2024/03/28 | 7,990 | 8,394 | 7,973 | 8,143 | 763,500 |
| 2024/03/27 | 7,850 | 7,965 | 7,816 | 7,905 | 164,000 |
| 2024/03/26 | 7,800 | 7,877 | 7,769 | 7,825 | 160,400 |
| 2024/03/25 | 8,000 | 8,000 | 7,827 | 7,837 | 153,200 |
| 2024/03/22 | 8,020 | 8,340 | 7,795 | 7,995 | 386,700 |
| 2024/03/21 | 7,999 | 8,099 | 7,932 | 8,040 | 185,500 |
| 2024/03/19 | 7,870 | 7,927 | 7,750 | 7,879 | 188,600 |
| 2024/03/18 | 7,750 | 7,895 | 7,670 | 7,799 | 254,500 |
| 2024/03/15 | 7,620 | 7,748 | 7,563 | 7,712 | 312,700 |
| 2024/03/14 | 7,566 | 7,661 | 7,493 | 7,632 | 247,400 |
| 2024/03/13 | 7,769 | 7,810 | 7,485 | 7,566 | 354,300 |
| 2024/03/12 | 7,803 | 7,824 | 7,621 | 7,752 | 224,100 |
| 2024/03/11 | 8,000 | 8,084 | 7,700 | 7,847 | 349,700 |
| 2024/03/08 | 7,987 | 8,145 | 7,985 | 8,085 | 323,000 |
| 2024/03/07 | 8,000 | 8,093 | 7,743 | 7,985 | 454,200 |
| 2024/03/06 | 7,712 | 7,974 | 7,711 | 7,974 | 329,000 |
| 2024/03/05 | 7,595 | 7,795 | 7,582 | 7,751 | 249,800 |
| 2024/03/04 | 7,600 | 7,647 | 7,505 | 7,608 | 260,300 |
| 2024/03/01 | 7,516 | 7,617 | 7,516 | 7,565 | 225,500 |
| 2024/02/29 | 7,468 | 7,493 | 7,355 | 7,445 | 162,000 |
| 2024/02/28 | 7,357 | 7,520 | 7,356 | 7,468 | 235,200 |
| 2024/02/27 | 7,340 | 7,372 | 7,240 | 7,333 | 161,800 |
| 2024/02/26 | 7,485 | 7,490 | 7,357 | 7,357 | 159,700 |
| 2024/02/22 | 7,430 | 7,470 | 7,373 | 7,470 | 209,900 |
| 2024/02/21 | 7,345 | 7,421 | 7,290 | 7,348 | 157,800 |
| 2024/02/20 | 7,450 | 7,460 | 7,334 | 7,345 | 203,600 |
| 2024/02/19 | 7,148 | 7,385 | 7,103 | 7,383 | 319,600 |
| 2024/02/16 | 7,177 | 7,214 | 7,125 | 7,147 | 147,100 |
| 2024/02/15 | 7,154 | 7,216 | 7,088 | 7,140 | 168,900 |
| 2024/02/14 | 7,199 | 7,199 | 7,038 | 7,153 | 283,400 |
| 2024/02/13 | 6,783 | 7,265 | 6,740 | 7,220 | 673,400 |
| 2024/02/09 | 6,865 | 6,917 | 6,734 | 6,737 | 280,800 |
| 2024/02/08 | 7,022 | 7,029 | 6,815 | 6,861 | 417,700 |
| 2024/02/07 | 7,020 | 7,423 | 6,925 | 6,992 | 1,030,700 |
| 2024/02/06 | 7,005 | 7,045 | 6,915 | 6,931 | 361,600 |
| 2024/02/05 | 6,811 | 6,979 | 6,801 | 6,979 | 530,500 |
| 2024/02/02 | 6,618 | 6,829 | 6,585 | 6,767 | 569,200 |
| 2024/02/01 | 6,610 | 6,611 | 6,543 | 6,603 | 193,500 |
| 2024/01/31 | 6,610 | 6,631 | 6,575 | 6,623 | 113,500 |
| 2024/01/30 | 6,660 | 6,664 | 6,618 | 6,618 | 112,400 |
| 2024/01/29 | 6,537 | 6,633 | 6,537 | 6,620 | 98,700 |
| 2024/01/26 | 6,587 | 6,614 | 6,525 | 6,525 | 135,900 |
| 2024/01/25 | 6,609 | 6,609 | 6,560 | 6,596 | 139,300 |
| 2024/01/24 | 6,603 | 6,627 | 6,571 | 6,583 | 139,900 |
| 2024/01/23 | 6,693 | 6,705 | 6,580 | 6,621 | 212,300 |
| 2024/01/22 | 6,620 | 6,671 | 6,585 | 6,665 | 186,000 |
| 2024/01/19 | 6,555 | 6,629 | 6,536 | 6,608 | 185,400 |
| 2024/01/18 | 6,519 | 6,549 | 6,492 | 6,523 | 188,900 |
| 2024/01/17 | 6,620 | 6,681 | 6,531 | 6,539 | 258,700 |
| 2024/01/16 | 6,690 | 6,702 | 6,592 | 6,626 | 207,100 |
| 2024/01/15 | 6,688 | 6,713 | 6,655 | 6,704 | 172,600 |
| 2024/01/12 | 6,698 | 6,701 | 6,588 | 6,669 | 227,500 |
| 2024/01/11 | 6,726 | 6,730 | 6,658 | 6,660 | 260,300 |
| 2024/01/10 | 6,620 | 6,672 | 6,609 | 6,649 | 196,600 |
| 2024/01/09 | 6,637 | 6,679 | 6,575 | 6,612 | 199,500 |
| 2024/01/05 | 6,650 | 6,692 | 6,587 | 6,593 | 311,200 |
| 2024/01/04 | 6,434 | 6,642 | 6,406 | 6,619 | 299,800 |
| 2023/12/29 | 6,430 | 6,465 | 6,391 | 6,433 | 197,800 |
| 2023/12/28 | 6,330 | 6,437 | 6,316 | 6,425 | 171,900 |
| 2023/12/27 | 6,324 | 6,355 | 6,297 | 6,339 | 182,200 |
| 2023/12/26 | 6,307 | 6,325 | 6,282 | 6,322 | 134,300 |
| 2023/12/25 | 6,351 | 6,362 | 6,287 | 6,296 | 171,200 |
| 2023/12/22 | 6,319 | 6,351 | 6,272 | 6,297 | 140,900 |
| 2023/12/21 | 6,311 | 6,312 | 6,260 | 6,301 | 156,000 |
| 2023/12/20 | 6,350 | 6,385 | 6,312 | 6,363 | 207,700 |
| 2023/12/19 | 6,365 | 6,379 | 6,236 | 6,311 | 254,800 |
| 2023/12/18 | 6,201 | 6,335 | 6,186 | 6,335 | 412,300 |
| 2023/12/15 | 6,050 | 6,218 | 6,048 | 6,196 | 356,500 |
| 2023/12/14 | 6,225 | 6,234 | 5,996 | 6,048 | 517,100 |
| 2023/12/13 | 6,288 | 6,288 | 6,195 | 6,234 | 399,300 |
| 2023/12/12 | 6,450 | 6,451 | 6,301 | 6,308 | 448,600 |
| 2023/12/11 | 6,576 | 6,593 | 6,407 | 6,455 | 308,700 |
| 2023/12/08 | 6,494 | 6,494 | 6,388 | 6,476 | 377,200 |
| 2023/12/07 | 6,674 | 6,674 | 6,511 | 6,551 | 396,800 |
| 2023/12/06 | 6,710 | 6,767 | 6,701 | 6,735 | 317,400 |
| 2023/12/05 | 6,750 | 6,841 | 6,661 | 6,733 | 392,400 |
| 2023/12/04 | 7,078 | 7,079 | 6,829 | 6,832 | 663,800 |
| 2023/12/01 | 7,129 | 7,168 | 7,114 | 7,141 | 104,200 |
| 2023/11/30 | 7,055 | 7,106 | 6,990 | 7,106 | 152,700 |
| 2023/11/29 | 7,185 | 7,191 | 7,057 | 7,064 | 113,300 |
| 2023/11/28 | 7,191 | 7,240 | 7,169 | 7,191 | 123,200 |
| 2023/11/27 | 7,225 | 7,258 | 7,169 | 7,186 | 57,700 |
| 2023/11/24 | 7,280 | 7,305 | 7,225 | 7,225 | 126,500 |
| 2023/11/22 | 7,167 | 7,270 | 7,167 | 7,193 | 131,900 |
| 2023/11/21 | 7,150 | 7,211 | 7,051 | 7,167 | 223,800 |
| 2023/11/20 | 7,210 | 7,259 | 7,161 | 7,161 | 146,600 |
| 2023/11/17 | 7,110 | 7,193 | 7,082 | 7,193 | 123,100 |
| 2023/11/16 | 7,112 | 7,160 | 7,059 | 7,104 | 143,900 |
| 2023/11/15 | 7,179 | 7,210 | 7,135 | 7,161 | 185,200 |
| 2023/11/14 | 7,060 | 7,083 | 7,036 | 7,065 | 119,500 |
| 2023/11/13 | 7,161 | 7,169 | 6,975 | 7,021 | 172,800 |
| 2023/11/10 | 7,011 | 7,140 | 6,987 | 7,111 | 161,000 |
| 2023/11/09 | 7,000 | 7,200 | 6,986 | 7,154 | 358,800 |
| 2023/11/08 | 7,199 | 7,199 | 6,981 | 7,006 | 203,400 |
| 2023/11/07 | 7,397 | 7,397 | 7,200 | 7,220 | 140,500 |
| 2023/11/06 | 7,420 | 7,428 | 7,313 | 7,313 | 170,300 |
| 2023/11/02 | 7,400 | 7,420 | 7,297 | 7,318 | 85,600 |
| 2023/11/01 | 7,300 | 7,355 | 7,246 | 7,325 | 130,800 |
| 2023/10/31 | 7,093 | 7,188 | 7,064 | 7,188 | 121,000 |
| 2023/10/30 | 7,103 | 7,113 | 7,041 | 7,074 | 110,900 |
| 2023/10/27 | 7,090 | 7,167 | 7,071 | 7,165 | 101,000 |
| 2023/10/26 | 7,070 | 7,088 | 6,986 | 7,049 | 97,500 |
| 2023/10/25 | 7,150 | 7,186 | 7,087 | 7,088 | 91,900 |
| 2023/10/24 | 7,010 | 7,109 | 6,890 | 7,085 | 159,300 |
| 2023/10/23 | 7,206 | 7,206 | 7,030 | 7,035 | 125,900 |
| 2023/10/20 | 7,202 | 7,284 | 7,170 | 7,216 | 89,300 |
| 2023/10/19 | 7,255 | 7,315 | 7,220 | 7,230 | 62,600 |
| 2023/10/18 | 7,345 | 7,382 | 7,259 | 7,329 | 88,200 |
| 2023/10/17 | 7,368 | 7,417 | 7,299 | 7,331 | 81,600 |
| 2023/10/16 | 7,390 | 7,413 | 7,263 | 7,292 | 116,400 |
| 2023/10/13 | 7,417 | 7,456 | 7,340 | 7,370 | 128,100 |
| 2023/10/12 | 7,273 | 7,426 | 7,273 | 7,406 | 160,300 |
| 2023/10/11 | 7,318 | 7,370 | 7,283 | 7,283 | 114,800 |
| 2023/10/10 | 7,236 | 7,344 | 7,230 | 7,311 | 162,100 |
| 2023/10/06 | 7,085 | 7,172 | 7,022 | 7,107 | 171,100 |
| 2023/10/05 | 6,970 | 7,010 | 6,859 | 6,995 | 332,300 |
| 2023/10/04 | 7,219 | 7,235 | 6,981 | 6,981 | 277,000 |
| 2023/10/03 | 7,407 | 7,430 | 7,290 | 7,307 | 153,000 |
| 2023/10/02 | 7,545 | 7,642 | 7,470 | 7,472 | 170,500 |
| 2023/09/29 | 7,728 | 7,776 | 7,503 | 7,535 | 420,900 |
| 2023/09/28 | 7,768 | 7,843 | 7,700 | 7,751 | 136,000 |
| 2023/09/27 | 7,738 | 7,785 | 7,680 | 7,782 | 160,100 |
| 2023/09/26 | 7,861 | 7,941 | 7,809 | 7,815 | 163,800 |
| 2023/09/25 | 7,869 | 7,914 | 7,754 | 7,861 | 175,500 |
| 2023/09/22 | 7,709 | 7,768 | 7,675 | 7,735 | 124,800 |
| 2023/09/21 | 7,857 | 7,880 | 7,762 | 7,776 | 116,100 |
| 2023/09/20 | 7,955 | 7,987 | 7,789 | 7,850 | 212,100 |
| 2023/09/19 | 7,930 | 8,040 | 7,854 | 7,923 | 292,600 |
| 2023/09/15 | 7,810 | 7,890 | 7,788 | 7,867 | 309,000 |
| 2023/09/14 | 7,677 | 7,771 | 7,676 | 7,761 | 126,400 |
| 2023/09/13 | 7,664 | 7,691 | 7,626 | 7,677 | 105,600 |
| 2023/09/12 | 7,643 | 7,723 | 7,614 | 7,640 | 112,900 |
| 2023/09/11 | 7,676 | 7,708 | 7,588 | 7,604 | 95,000 |
| 2023/09/08 | 7,617 | 7,664 | 7,584 | 7,601 | 161,800 |
| 2023/09/07 | 7,679 | 7,753 | 7,661 | 7,700 | 159,300 |
| 2023/09/06 | 7,770 | 7,792 | 7,735 | 7,742 | 131,200 |
| 2023/09/05 | 7,813 | 7,833 | 7,706 | 7,772 | 234,600 |
| 2023/09/04 | 7,733 | 7,878 | 7,719 | 7,877 | 244,100 |
| 2023/09/01 | 7,700 | 7,773 | 7,685 | 7,730 | 192,600 |
| 2023/08/31 | 7,660 | 7,686 | 7,617 | 7,675 | 153,300 |
| 2023/08/30 | 7,626 | 7,666 | 7,563 | 7,626 | 239,900 |
| 2023/08/29 | 7,475 | 7,532 | 7,440 | 7,476 | 114,600 |
| 2023/08/28 | 7,429 | 7,474 | 7,391 | 7,474 | 108,100 |
| 2023/08/25 | 7,370 | 7,408 | 7,351 | 7,379 | 83,800 |
| 2023/08/24 | 7,320 | 7,420 | 7,306 | 7,392 | 127,800 |
| 2023/08/23 | 7,321 | 7,345 | 7,261 | 7,272 | 115,600 |
| 2023/08/22 | 7,260 | 7,327 | 7,241 | 7,327 | 117,000 |
| 2023/08/21 | 7,304 | 7,311 | 7,253 | 7,292 | 106,800 |
| 2023/08/18 | 7,262 | 7,330 | 7,252 | 7,316 | 97,800 |
| 2023/08/17 | 7,360 | 7,361 | 7,227 | 7,300 | 121,400 |
| 2023/08/16 | 7,326 | 7,372 | 7,307 | 7,339 | 94,600 |
| 2023/08/15 | 7,380 | 7,446 | 7,334 | 7,399 | 101,900 |
| 2023/08/14 | 7,494 | 7,520 | 7,364 | 7,393 | 125,700 |
| 2023/08/10 | 7,350 | 7,508 | 7,347 | 7,494 | 240,700 |
| 2023/08/09 | 7,200 | 7,289 | 7,128 | 7,272 | 137,800 |
| 2023/08/08 | 7,417 | 7,475 | 7,181 | 7,221 | 346,000 |
| 2023/08/07 | 7,334 | 7,433 | 7,015 | 7,402 | 659,600 |
| 2023/08/04 | 7,352 | 7,383 | 7,333 | 7,374 | 123,400 |
| 2023/08/03 | 7,370 | 7,383 | 7,309 | 7,331 | 161,200 |
| 2023/08/02 | 7,540 | 7,626 | 7,435 | 7,437 | 146,300 |
| 2023/08/01 | 7,530 | 7,582 | 7,477 | 7,580 | 173,700 |
| 2023/07/31 | 7,530 | 7,658 | 7,530 | 7,588 | 343,600 |
| 2023/07/28 | 7,310 | 7,485 | 7,293 | 7,432 | 304,600 |
| 2023/07/27 | 7,335 | 7,369 | 7,315 | 7,369 | 126,100 |
| 2023/07/26 | 7,380 | 7,385 | 7,324 | 7,353 | 135,700 |
| 2023/07/25 | 7,379 | 7,393 | 7,346 | 7,384 | 184,000 |
| 2023/07/24 | 7,398 | 7,406 | 7,301 | 7,330 | 240,600 |
| 2023/07/21 | 7,405 | 7,440 | 7,355 | 7,364 | 121,900 |
| 2023/07/20 | 7,450 | 7,471 | 7,373 | 7,373 | 118,900 |
| 2023/07/19 | 7,438 | 7,499 | 7,420 | 7,492 | 178,800 |
| 2023/07/18 | 7,400 | 7,433 | 7,372 | 7,400 | 137,000 |
| 2023/07/14 | 7,455 | 7,465 | 7,368 | 7,424 | 120,700 |
| 2023/07/13 | 7,412 | 7,500 | 7,323 | 7,465 | 242,800 |
| 2023/07/12 | 7,417 | 7,418 | 7,340 | 7,368 | 153,000 |
| 2023/07/11 | 7,440 | 7,476 | 7,343 | 7,343 | 190,100 |
| 2023/07/10 | 7,500 | 7,508 | 7,403 | 7,419 | 181,300 |
| 2023/07/07 | 7,480 | 7,534 | 7,435 | 7,460 | 178,300 |
| 2023/07/06 | 7,560 | 7,620 | 7,524 | 7,541 | 203,000 |
| 2023/07/05 | 7,580 | 7,630 | 7,545 | 7,578 | 119,500 |
| 2023/07/04 | 7,633 | 7,655 | 7,581 | 7,604 | 148,900 |
| 2023/07/03 | 7,627 | 7,689 | 7,598 | 7,682 | 167,300 |
| 2023/06/30 | 7,635 | 7,725 | 7,562 | 7,604 | 226,500 |
| 2023/06/29 | 7,640 | 7,727 | 7,584 | 7,610 | 230,800 |
| 2023/06/28 | 7,570 | 7,638 | 7,524 | 7,638 | 241,800 |