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 |
|---|---|---|---|---|---|
| 1991/12/30 | 784 | 820 | 780 | 810 | 180,000 |
| 1991/12/27 | 810 | 815 | 785 | 795 | 234,000 |
| 1991/12/26 | 804 | 817 | 795 | 800 | 249,000 |
| 1991/12/25 | 790 | 800 | 771 | 800 | 169,000 |
| 1991/12/24 | 800 | 801 | 757 | 760 | 179,000 |
| 1991/12/20 | 803 | 803 | 780 | 780 | 181,000 |
| 1991/12/19 | 791 | 800 | 783 | 783 | 165,000 |
| 1991/12/18 | 803 | 810 | 790 | 791 | 93,000 |
| 1991/12/17 | 817 | 819 | 809 | 810 | 130,000 |
| 1991/12/16 | 815 | 816 | 800 | 809 | 104,000 |
| 1991/12/13 | 800 | 823 | 792 | 800 | 1,692,001 |
| 1991/12/12 | 750 | 757 | 736 | 750 | 458,000 |
| 1991/12/11 | 750 | 751 | 730 | 735 | 484,000 |
| 1991/12/10 | 788 | 790 | 770 | 772 | 237,000 |
| 1991/12/09 | 803 | 803 | 785 | 789 | 71,000 |
| 1991/12/06 | 820 | 820 | 800 | 803 | 205,000 |
| 1991/12/05 | 804 | 820 | 804 | 814 | 197,000 |
| 1991/12/04 | 790 | 811 | 785 | 806 | 143,000 |
| 1991/12/03 | 793 | 795 | 780 | 790 | 261,000 |
| 1991/12/02 | 810 | 810 | 793 | 793 | 365,000 |
| 1991/11/29 | 822 | 825 | 810 | 815 | 280,000 |
| 1991/11/28 | 835 | 835 | 817 | 821 | 232,000 |
| 1991/11/27 | 857 | 857 | 844 | 847 | 129,000 |
| 1991/11/26 | 845 | 849 | 827 | 847 | 113,000 |
| 1991/11/25 | 820 | 829 | 816 | 825 | 142,000 |
| 1991/11/22 | 825 | 830 | 821 | 830 | 179,000 |
| 1991/11/21 | 845 | 845 | 825 | 825 | 169,000 |
| 1991/11/20 | 835 | 840 | 825 | 825 | 275,000 |
| 1991/11/19 | 852 | 852 | 835 | 835 | 251,000 |
| 1991/11/18 | 830 | 841 | 830 | 832 | 347,000 |
| 1991/11/15 | 880 | 880 | 855 | 857 | 314,000 |
| 1991/11/14 | 889 | 890 | 875 | 875 | 246,000 |
| 1991/11/13 | 905 | 910 | 890 | 890 | 247,000 |
| 1991/11/12 | 871 | 905 | 871 | 905 | 164,000 |
| 1991/11/11 | 878 | 885 | 870 | 871 | 85,000 |
| 1991/11/08 | 889 | 889 | 878 | 878 | 260,000 |
| 1991/11/07 | 880 | 891 | 880 | 885 | 174,000 |
| 1991/11/06 | 882 | 885 | 880 | 885 | 104,000 |
| 1991/11/05 | 900 | 909 | 890 | 890 | 201,000 |
| 1991/11/01 | 908 | 910 | 890 | 890 | 353,000 |
| 1991/10/31 | 915 | 918 | 909 | 918 | 328,000 |
| 1991/10/30 | 926 | 940 | 910 | 918 | 905,000 |
| 1991/10/29 | 910 | 920 | 905 | 916 | 276,000 |
| 1991/10/28 | 901 | 902 | 882 | 900 | 144,000 |
| 1991/10/25 | 897 | 909 | 893 | 893 | 267,000 |
| 1991/10/24 | 918 | 919 | 892 | 897 | 350,000 |
| 1991/10/23 | 919 | 920 | 897 | 910 | 227,000 |
| 1991/10/22 | 920 | 928 | 915 | 920 | 292,000 |
| 1991/10/21 | 931 | 941 | 926 | 930 | 583,000 |
| 1991/10/18 | 921 | 926 | 909 | 926 | 532,000 |
| 1991/10/17 | 915 | 930 | 910 | 915 | 969,000 |
| 1991/10/16 | 899 | 908 | 885 | 908 | 509,000 |
| 1991/10/15 | 881 | 890 | 874 | 889 | 253,000 |
| 1991/10/14 | 871 | 890 | 861 | 861 | 115,000 |
| 1991/10/11 | 860 | 870 | 860 | 861 | 264,000 |
| 1991/10/09 | 850 | 899 | 850 | 899 | 541,000 |
| 1991/10/08 | 872 | 872 | 847 | 847 | 537,000 |
| 1991/10/07 | 895 | 895 | 880 | 882 | 199,000 |
| 1991/10/04 | 890 | 898 | 870 | 885 | 355,000 |
| 1991/10/03 | 871 | 900 | 865 | 900 | 292,000 |
| 1991/10/02 | 905 | 910 | 865 | 870 | 313,000 |
| 1991/10/01 | 875 | 900 | 866 | 900 | 466,000 |
| 1991/09/30 | 870 | 889 | 865 | 883 | 196,000 |
| 1991/09/27 | 879 | 900 | 869 | 870 | 469,000 |
| 1991/09/26 | 880 | 890 | 870 | 879 | 597,000 |
| 1991/09/25 | 879 | 880 | 865 | 879 | 413,000 |
| 1991/09/24 | 851 | 880 | 850 | 855 | 340,000 |
| 1991/09/20 | 871 | 885 | 850 | 861 | 683,000 |
| 1991/09/19 | 950 | 958 | 889 | 911 | 912,000 |
| 1991/09/18 | 918 | 966 | 915 | 960 | 3,160,002 |
| 1991/09/17 | 899 | 918 | 895 | 908 | 1,387,001 |
| 1991/09/13 | 885 | 898 | 875 | 886 | 3,710,002 |
| 1991/09/12 | 872 | 900 | 867 | 875 | 2,275,001 |
| 1991/09/11 | 821 | 874 | 810 | 862 | 1,558,001 |
| 1991/09/10 | 834 | 834 | 821 | 825 | 745,000 |
| 1991/09/09 | 824 | 851 | 822 | 824 | 959,000 |
| 1991/09/06 | 783 | 822 | 783 | 810 | 1,728,001 |
| 1991/09/05 | 805 | 805 | 781 | 783 | 511,000 |
| 1991/09/04 | 752 | 805 | 752 | 805 | 687,000 |
| 1991/09/03 | 765 | 765 | 750 | 752 | 258,000 |
| 1991/09/02 | 751 | 760 | 746 | 755 | 237,000 |
| 1991/08/30 | 737 | 750 | 737 | 746 | 379,000 |
| 1991/08/29 | 720 | 737 | 719 | 737 | 171,000 |
| 1991/08/28 | 702 | 709 | 698 | 706 | 312,000 |
| 1991/08/27 | 697 | 702 | 695 | 702 | 282,000 |
| 1991/08/26 | 715 | 715 | 686 | 687 | 542,000 |
| 1991/08/23 | 750 | 750 | 714 | 722 | 549,000 |
| 1991/08/22 | 775 | 775 | 755 | 755 | 366,000 |
| 1991/08/21 | 719 | 760 | 715 | 745 | 461,000 |
| 1991/08/20 | 725 | 729 | 681 | 718 | 552,000 |
| 1991/08/19 | 775 | 776 | 710 | 711 | 763,000 |
| 1991/08/16 | 790 | 799 | 780 | 785 | 268,000 |
| 1991/08/15 | 800 | 810 | 790 | 795 | 243,000 |
| 1991/08/14 | 780 | 805 | 780 | 805 | 285,000 |
| 1991/08/13 | 785 | 791 | 785 | 785 | 205,000 |
| 1991/08/12 | 811 | 812 | 783 | 805 | 282,000 |
| 1991/08/09 | 824 | 831 | 816 | 831 | 207,000 |
| 1991/08/08 | 843 | 843 | 822 | 824 | 178,000 |
| 1991/08/07 | 826 | 836 | 824 | 834 | 184,000 |
| 1991/08/06 | 838 | 840 | 823 | 823 | 182,000 |
| 1991/08/05 | 873 | 873 | 848 | 848 | 123,000 |
| 1991/08/02 | 855 | 866 | 850 | 863 | 250,000 |
| 1991/08/01 | 851 | 862 | 845 | 862 | 237,000 |
| 1991/07/31 | 845 | 850 | 840 | 850 | 200,000 |
| 1991/07/30 | 835 | 840 | 820 | 840 | 238,000 |
| 1991/07/29 | 840 | 840 | 815 | 815 | 93,000 |
| 1991/07/26 | 815 | 825 | 810 | 820 | 235,000 |
| 1991/07/25 | 830 | 839 | 814 | 825 | 169,000 |
| 1991/07/24 | 829 | 840 | 824 | 840 | 262,000 |
| 1991/07/23 | 814 | 824 | 806 | 824 | 196,000 |
| 1991/07/22 | 815 | 824 | 814 | 814 | 224,000 |
| 1991/07/19 | 830 | 830 | 810 | 814 | 109,000 |
| 1991/07/18 | 822 | 825 | 780 | 820 | 169,000 |
| 1991/07/17 | 835 | 841 | 820 | 822 | 77,000 |
| 1991/07/16 | 861 | 865 | 852 | 853 | 234,000 |
| 1991/07/15 | 837 | 857 | 833 | 851 | 195,000 |
| 1991/07/12 | 821 | 850 | 821 | 827 | 325,000 |
| 1991/07/11 | 815 | 820 | 799 | 815 | 520,000 |
| 1991/07/10 | 776 | 805 | 772 | 805 | 895,000 |
| 1991/07/09 | 756 | 790 | 729 | 772 | 805,000 |
| 1991/07/08 | 787 | 790 | 735 | 748 | 1,092,001 |
| 1991/07/05 | 868 | 868 | 807 | 807 | 589,000 |
| 1991/07/04 | 850 | 869 | 850 | 869 | 526,000 |
| 1991/07/03 | 900 | 904 | 870 | 870 | 366,000 |
| 1991/07/02 | 919 | 920 | 906 | 918 | 301,000 |
| 1991/07/01 | 900 | 920 | 896 | 919 | 267,000 |
| 1991/06/28 | 890 | 899 | 876 | 876 | 271,000 |
| 1991/06/27 | 880 | 902 | 876 | 890 | 188,000 |
| 1991/06/26 | 919 | 919 | 881 | 881 | 229,000 |
| 1991/06/25 | 885 | 920 | 874 | 920 | 381,000 |
| 1991/06/24 | 920 | 920 | 880 | 883 | 277,000 |
| 1991/06/21 | 910 | 920 | 904 | 910 | 212,000 |
| 1991/06/20 | 886 | 906 | 886 | 894 | 537,000 |
| 1991/06/19 | 931 | 932 | 880 | 886 | 496,000 |
| 1991/06/18 | 965 | 965 | 936 | 941 | 338,000 |
| 1991/06/17 | 970 | 970 | 966 | 969 | 114,000 |
| 1991/06/14 | 970 | 970 | 962 | 965 | 2,159,001 |
| 1991/06/13 | 938 | 950 | 937 | 950 | 263,000 |
| 1991/06/12 | 966 | 966 | 936 | 936 | 240,000 |
| 1991/06/11 | 952 | 970 | 950 | 956 | 162,000 |
| 1991/06/10 | 977 | 977 | 960 | 960 | 187,000 |
| 1991/06/07 | 975 | 987 | 969 | 980 | 259,000 |
| 1991/06/06 | 990 | 990 | 965 | 965 | 600,000 |
| 1991/06/05 | 988 | 1,000 | 988 | 998 | 173,000 |
| 1991/06/04 | 1,000 | 1,010 | 991 | 998 | 224,000 |
| 1991/06/03 | 1,020 | 1,030 | 1,000 | 1,020 | 265,000 |
| 1991/05/31 | 1,000 | 1,020 | 995 | 1,010 | 479,000 |
| 1991/05/30 | 1,000 | 1,000 | 985 | 995 | 230,000 |
| 1991/05/29 | 972 | 991 | 965 | 990 | 215,000 |
| 1991/05/28 | 966 | 970 | 957 | 970 | 247,000 |
| 1991/05/27 | 975 | 980 | 965 | 966 | 229,000 |
| 1991/05/24 | 1,010 | 1,010 | 988 | 995 | 155,000 |
| 1991/05/23 | 994 | 999 | 975 | 999 | 220,000 |
| 1991/05/22 | 980 | 990 | 970 | 984 | 269,000 |
| 1991/05/21 | 969 | 980 | 968 | 970 | 356,000 |
| 1991/05/20 | 1,010 | 1,010 | 970 | 989 | 301,000 |
| 1991/05/17 | 980 | 1,020 | 977 | 1,020 | 752,000 |
| 1991/05/16 | 985 | 993 | 965 | 977 | 539,000 |
| 1991/05/15 | 980 | 990 | 969 | 990 | 490,000 |
| 1991/05/14 | 984 | 984 | 975 | 984 | 556,000 |
| 1991/05/13 | 966 | 980 | 955 | 955 | 173,000 |
| 1991/05/10 | 970 | 979 | 965 | 966 | 216,000 |
| 1991/05/09 | 973 | 980 | 965 | 980 | 418,000 |
| 1991/05/08 | 949 | 970 | 947 | 966 | 274,000 |
| 1991/05/07 | 957 | 960 | 950 | 959 | 127,000 |
| 1991/05/02 | 946 | 968 | 945 | 947 | 396,000 |
| 1991/05/01 | 916 | 950 | 915 | 926 | 807,000 |
| 1991/04/30 | 939 | 939 | 915 | 915 | 819,000 |
| 1991/04/26 | 951 | 951 | 930 | 940 | 691,000 |
| 1991/04/25 | 969 | 969 | 940 | 941 | 544,000 |
| 1991/04/24 | 985 | 989 | 971 | 971 | 256,000 |
| 1991/04/23 | 961 | 990 | 959 | 970 | 534,000 |
| 1991/04/22 | 990 | 997 | 970 | 970 | 437,000 |
| 1991/04/19 | 1,000 | 1,010 | 985 | 998 | 491,000 |
| 1991/04/18 | 1,020 | 1,020 | 1,000 | 1,020 | 337,000 |
| 1991/04/17 | 1,030 | 1,030 | 1,020 | 1,030 | 345,000 |
| 1991/04/16 | 1,030 | 1,030 | 1,010 | 1,010 | 242,000 |
| 1991/04/15 | 1,030 | 1,040 | 1,010 | 1,020 | 319,000 |
| 1991/04/12 | 1,020 | 1,030 | 1,010 | 1,010 | 273,000 |
| 1991/04/11 | 1,020 | 1,030 | 1,010 | 1,030 | 372,000 |
| 1991/04/10 | 1,000 | 1,010 | 1,000 | 1,000 | 287,000 |
| 1991/04/09 | 1,010 | 1,030 | 1,000 | 1,010 | 356,000 |
| 1991/04/08 | 1,020 | 1,020 | 990 | 998 | 910,000 |
| 1991/04/05 | 1,020 | 1,040 | 1,010 | 1,010 | 845,000 |
| 1991/04/04 | 1,010 | 1,040 | 1,010 | 1,040 | 435,000 |
| 1991/04/03 | 1,030 | 1,050 | 1,020 | 1,030 | 394,000 |
| 1991/04/02 | 1,000 | 1,030 | 1,000 | 1,010 | 444,000 |
| 1991/04/01 | 1,030 | 1,030 | 1,010 | 1,010 | 285,000 |
| 1991/03/29 | 1,040 | 1,050 | 1,020 | 1,040 | 611,000 |
| 1991/03/28 | 1,000 | 1,040 | 995 | 1,020 | 488,000 |
| 1991/03/27 | 1,060 | 1,070 | 990 | 1,000 | 1,203,001 |
| 1991/03/26 | 1,070 | 1,120 | 1,040 | 1,040 | 2,072,001 |
| 1991/03/25 | 1,040 | 1,090 | 1,040 | 1,080 | 809,000 |
| 1991/03/22 | 1,060 | 1,070 | 1,030 | 1,050 | 621,000 |
| 1991/03/20 | 1,060 | 1,060 | 1,040 | 1,050 | 603,000 |
| 1991/03/19 | 1,060 | 1,080 | 1,050 | 1,060 | 589,000 |
| 1991/03/18 | 1,080 | 1,090 | 1,050 | 1,050 | 676,000 |
| 1991/03/15 | 1,070 | 1,090 | 1,050 | 1,070 | 547,000 |
| 1991/03/14 | 1,070 | 1,080 | 1,040 | 1,070 | 1,119,001 |
| 1991/03/13 | 1,090 | 1,100 | 1,060 | 1,060 | 932,000 |
| 1991/03/12 | 1,080 | 1,110 | 1,070 | 1,100 | 873,000 |
| 1991/03/11 | 1,140 | 1,150 | 1,080 | 1,080 | 1,105,001 |
| 1991/03/08 | 1,120 | 1,160 | 1,110 | 1,130 | 5,829,003 |
| 1991/03/07 | 1,100 | 1,140 | 1,090 | 1,100 | 2,742,001 |
| 1991/03/06 | 1,050 | 1,090 | 1,040 | 1,090 | 1,312,001 |
| 1991/03/05 | 1,050 | 1,060 | 1,020 | 1,030 | 827,000 |
| 1991/03/04 | 1,050 | 1,050 | 1,010 | 1,040 | 471,000 |
| 1991/03/01 | 1,040 | 1,060 | 1,030 | 1,030 | 783,000 |
| 1991/02/28 | 1,100 | 1,110 | 1,050 | 1,050 | 1,215,001 |
| 1991/02/27 | 1,050 | 1,100 | 1,050 | 1,100 | 653,000 |
| 1991/02/26 | 1,150 | 1,160 | 1,070 | 1,070 | 3,396,002 |
| 1991/02/25 | 1,130 | 1,160 | 1,090 | 1,130 | 6,861,003 |
| 1991/02/22 | 1,080 | 1,100 | 1,030 | 1,100 | 1,429,001 |
| 1991/02/21 | 1,090 | 1,120 | 1,070 | 1,070 | 2,180,001 |
| 1991/02/20 | 1,090 | 1,130 | 1,050 | 1,080 | 3,987,002 |
| 1991/02/19 | 980 | 1,080 | 975 | 1,050 | 4,022,002 |
| 1991/02/18 | 1,000 | 1,000 | 975 | 983 | 1,215,001 |
| 1991/02/15 | 990 | 1,010 | 969 | 985 | 1,317,001 |
| 1991/02/14 | 1,080 | 1,090 | 1,000 | 1,010 | 2,393,001 |
| 1991/02/13 | 1,050 | 1,090 | 1,010 | 1,040 | 3,131,002 |
| 1991/02/12 | 961 | 1,040 | 956 | 1,040 | 2,193,001 |
| 1991/02/08 | 945 | 970 | 941 | 941 | 2,541,001 |
| 1991/02/07 | 860 | 940 | 842 | 919 | 2,290,001 |
| 1991/02/06 | 845 | 859 | 834 | 855 | 1,309,001 |
| 1991/02/05 | 815 | 825 | 801 | 825 | 641,000 |
| 1991/02/04 | 800 | 805 | 782 | 805 | 218,000 |
| 1991/02/01 | 782 | 800 | 772 | 800 | 180,000 |
| 1991/01/31 | 808 | 820 | 782 | 782 | 535,000 |
| 1991/01/30 | 771 | 800 | 771 | 800 | 460,000 |
| 1991/01/29 | 768 | 775 | 756 | 761 | 267,000 |
| 1991/01/28 | 780 | 780 | 763 | 778 | 205,000 |
| 1991/01/25 | 764 | 771 | 757 | 770 | 378,000 |
| 1991/01/24 | 740 | 757 | 725 | 754 | 1,179,001 |
| 1991/01/23 | 801 | 808 | 741 | 745 | 958,000 |
| 1991/01/22 | 820 | 825 | 810 | 811 | 305,000 |
| 1991/01/21 | 829 | 830 | 815 | 820 | 277,000 |
| 1991/01/18 | 846 | 846 | 813 | 839 | 590,000 |
| 1991/01/17 | 790 | 840 | 789 | 836 | 542,000 |
| 1991/01/16 | 800 | 805 | 781 | 805 | 406,000 |
| 1991/01/14 | 800 | 829 | 800 | 829 | 453,000 |
| 1991/01/11 | 795 | 840 | 795 | 830 | 626,000 |
| 1991/01/10 | 790 | 805 | 790 | 795 | 1,184,001 |
| 1991/01/09 | 809 | 812 | 786 | 800 | 784,000 |
| 1991/01/08 | 835 | 836 | 819 | 819 | 365,000 |
| 1991/01/07 | 860 | 868 | 845 | 860 | 160,000 |
| 1991/01/04 | 857 | 879 | 852 | 860 | 140,000 |