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 |
|---|---|---|---|---|---|
| 2026/01/19 | 1,915 | 1,960 | 1,912 | 1,944 | 1,398,800 |
| 2026/01/16 | 1,986 | 1,987 | 1,893 | 1,909 | 2,183,700 |
| 2026/01/15 | 1,876 | 1,958 | 1,859 | 1,947 | 2,234,800 |
| 2026/01/14 | 1,888 | 1,939 | 1,869 | 1,895 | 3,294,100 |
| 2026/01/13 | 1,800 | 1,835 | 1,786 | 1,823 | 2,961,900 |
| 2026/01/09 | 1,696 | 1,710 | 1,684 | 1,684 | 998,200 |
| 2026/01/08 | 1,642 | 1,680 | 1,640 | 1,674 | 808,700 |
| 2026/01/07 | 1,651 | 1,666 | 1,640 | 1,652 | 568,000 |
| 2026/01/06 | 1,642 | 1,672 | 1,642 | 1,663 | 684,100 |
| 2026/01/05 | 1,653 | 1,663 | 1,642 | 1,642 | 599,000 |
| 2025/12/30 | 1,656 | 1,661 | 1,648 | 1,648 | 421,600 |
| 2025/12/29 | 1,650 | 1,663 | 1,648 | 1,663 | 343,900 |
| 2025/12/26 | 1,654 | 1,661 | 1,642 | 1,648 | 424,000 |
| 2025/12/25 | 1,665 | 1,665 | 1,650 | 1,654 | 286,500 |
| 2025/12/24 | 1,663 | 1,663 | 1,650 | 1,650 | 419,000 |
| 2025/12/23 | 1,647 | 1,664 | 1,645 | 1,663 | 417,700 |
| 2025/12/22 | 1,639 | 1,653 | 1,632 | 1,650 | 604,700 |
| 2025/12/19 | 1,617 | 1,639 | 1,617 | 1,632 | 711,300 |
| 2025/12/18 | 1,627 | 1,635 | 1,618 | 1,629 | 431,500 |
| 2025/12/17 | 1,630 | 1,631 | 1,601 | 1,619 | 530,000 |
| 2025/12/16 | 1,660 | 1,663 | 1,630 | 1,634 | 434,400 |
| 2025/12/15 | 1,647 | 1,660 | 1,637 | 1,660 | 389,600 |
| 2025/12/12 | 1,655 | 1,655 | 1,633 | 1,649 | 522,900 |
| 2025/12/11 | 1,662 | 1,670 | 1,633 | 1,633 | 577,300 |
| 2025/12/10 | 1,627 | 1,650 | 1,624 | 1,650 | 789,800 |
| 2025/12/09 | 1,617 | 1,637 | 1,610 | 1,624 | 800,100 |
| 2025/12/08 | 1,622 | 1,635 | 1,622 | 1,622 | 684,700 |
| 2025/12/05 | 1,640 | 1,644 | 1,618 | 1,619 | 800,100 |
| 2025/12/04 | 1,630 | 1,654 | 1,628 | 1,646 | 664,500 |
| 2025/12/03 | 1,640 | 1,651 | 1,627 | 1,636 | 644,300 |
| 2025/12/02 | 1,670 | 1,675 | 1,645 | 1,655 | 642,200 |
| 2025/12/01 | 1,710 | 1,717 | 1,672 | 1,672 | 859,600 |
| 2025/11/28 | 1,694 | 1,702 | 1,687 | 1,701 | 595,200 |
| 2025/11/27 | 1,698 | 1,707 | 1,686 | 1,694 | 590,500 |
| 2025/11/26 | 1,675 | 1,697 | 1,671 | 1,695 | 858,800 |
| 2025/11/25 | 1,675 | 1,679 | 1,653 | 1,660 | 525,800 |
| 2025/11/21 | 1,659 | 1,682 | 1,651 | 1,667 | 644,600 |
| 2025/11/20 | 1,663 | 1,680 | 1,659 | 1,670 | 594,900 |
| 2025/11/19 | 1,644 | 1,651 | 1,623 | 1,642 | 582,900 |
| 2025/11/18 | 1,676 | 1,678 | 1,636 | 1,636 | 713,200 |
| 2025/11/17 | 1,669 | 1,686 | 1,662 | 1,686 | 876,200 |
| 2025/11/14 | 1,645 | 1,664 | 1,638 | 1,663 | 729,500 |
| 2025/11/13 | 1,619 | 1,652 | 1,619 | 1,647 | 1,173,600 |
| 2025/11/12 | 1,636 | 1,647 | 1,619 | 1,632 | 1,552,600 |
| 2025/11/11 | 1,670 | 1,676 | 1,648 | 1,676 | 863,200 |
| 2025/11/10 | 1,650 | 1,673 | 1,640 | 1,673 | 717,500 |
| 2025/11/07 | 1,642 | 1,642 | 1,614 | 1,627 | 447,900 |
| 2025/11/06 | 1,602 | 1,642 | 1,600 | 1,621 | 596,200 |
| 2025/11/05 | 1,605 | 1,611 | 1,567 | 1,606 | 975,400 |
| 2025/11/04 | 1,604 | 1,640 | 1,602 | 1,626 | 679,600 |
| 2025/10/31 | 1,622 | 1,625 | 1,601 | 1,607 | 511,000 |
| 2025/10/30 | 1,593 | 1,623 | 1,592 | 1,614 | 814,500 |
| 2025/10/29 | 1,628 | 1,637 | 1,605 | 1,613 | 815,600 |
| 2025/10/28 | 1,675 | 1,675 | 1,628 | 1,628 | 600,300 |
| 2025/10/27 | 1,687 | 1,688 | 1,673 | 1,684 | 751,500 |
| 2025/10/24 | 1,677 | 1,684 | 1,655 | 1,663 | 748,700 |
| 2025/10/23 | 1,630 | 1,666 | 1,628 | 1,666 | 1,192,500 |
| 2025/10/22 | 1,621 | 1,642 | 1,617 | 1,633 | 941,300 |
| 2025/10/21 | 1,605 | 1,627 | 1,603 | 1,621 | 556,900 |
| 2025/10/20 | 1,611 | 1,615 | 1,600 | 1,606 | 478,100 |
| 2025/10/17 | 1,599 | 1,602 | 1,589 | 1,593 | 439,100 |
| 2025/10/16 | 1,622 | 1,628 | 1,602 | 1,608 | 387,500 |
| 2025/10/15 | 1,581 | 1,613 | 1,580 | 1,613 | 454,300 |
| 2025/10/14 | 1,580 | 1,606 | 1,564 | 1,573 | 912,800 |
| 2025/10/10 | 1,648 | 1,658 | 1,593 | 1,593 | 692,500 |
| 2025/10/09 | 1,645 | 1,669 | 1,638 | 1,668 | 640,800 |
| 2025/10/08 | 1,654 | 1,667 | 1,642 | 1,646 | 541,400 |
| 2025/10/07 | 1,625 | 1,648 | 1,622 | 1,637 | 641,600 |
| 2025/10/06 | 1,649 | 1,649 | 1,614 | 1,625 | 593,000 |
| 2025/10/03 | 1,588 | 1,599 | 1,587 | 1,589 | 453,500 |
| 2025/10/02 | 1,587 | 1,603 | 1,575 | 1,588 | 699,000 |
| 2025/10/01 | 1,603 | 1,615 | 1,594 | 1,595 | 860,300 |
| 2025/09/30 | 1,649 | 1,649 | 1,610 | 1,617 | 808,900 |
| 2025/09/29 | 1,678 | 1,679 | 1,649 | 1,658 | 601,200 |
| 2025/09/26 | 1,685 | 1,705 | 1,679 | 1,691 | 799,600 |
| 2025/09/25 | 1,679 | 1,687 | 1,666 | 1,683 | 714,400 |
| 2025/09/24 | 1,679 | 1,680 | 1,656 | 1,661 | 797,000 |
| 2025/09/22 | 1,658 | 1,677 | 1,654 | 1,670 | 765,400 |
| 2025/09/19 | 1,683 | 1,698 | 1,645 | 1,645 | 2,118,700 |
| 2025/09/18 | 1,685 | 1,687 | 1,662 | 1,679 | 594,000 |
| 2025/09/17 | 1,670 | 1,674 | 1,654 | 1,669 | 560,300 |
| 2025/09/16 | 1,661 | 1,685 | 1,660 | 1,674 | 636,100 |
| 2025/09/12 | 1,660 | 1,665 | 1,651 | 1,661 | 612,500 |
| 2025/09/11 | 1,651 | 1,664 | 1,646 | 1,656 | 459,200 |
| 2025/09/10 | 1,651 | 1,652 | 1,640 | 1,647 | 477,300 |
| 2025/09/09 | 1,670 | 1,673 | 1,643 | 1,651 | 682,900 |
| 2025/09/08 | 1,663 | 1,673 | 1,643 | 1,670 | 696,300 |
| 2025/09/05 | 1,645 | 1,660 | 1,641 | 1,655 | 730,600 |
| 2025/09/04 | 1,617 | 1,642 | 1,616 | 1,634 | 685,900 |
| 2025/09/03 | 1,641 | 1,658 | 1,615 | 1,615 | 813,500 |
| 2025/09/02 | 1,616 | 1,655 | 1,614 | 1,646 | 860,500 |
| 2025/09/01 | 1,615 | 1,619 | 1,598 | 1,610 | 428,900 |
| 2025/08/29 | 1,631 | 1,636 | 1,617 | 1,617 | 429,100 |
| 2025/08/28 | 1,625 | 1,643 | 1,624 | 1,636 | 630,300 |
| 2025/08/27 | 1,599 | 1,620 | 1,591 | 1,617 | 686,200 |
| 2025/08/26 | 1,622 | 1,628 | 1,608 | 1,608 | 657,900 |
| 2025/08/25 | 1,653 | 1,665 | 1,620 | 1,621 | 788,600 |
| 2025/08/22 | 1,620 | 1,633 | 1,612 | 1,633 | 564,900 |
| 2025/08/21 | 1,617 | 1,627 | 1,609 | 1,620 | 534,800 |
| 2025/08/20 | 1,605 | 1,629 | 1,602 | 1,621 | 740,000 |
| 2025/08/19 | 1,614 | 1,621 | 1,607 | 1,607 | 599,100 |
| 2025/08/18 | 1,618 | 1,618 | 1,605 | 1,609 | 615,900 |
| 2025/08/15 | 1,601 | 1,623 | 1,599 | 1,620 | 683,700 |
| 2025/08/14 | 1,589 | 1,602 | 1,579 | 1,595 | 742,100 |
| 2025/08/13 | 1,581 | 1,607 | 1,579 | 1,589 | 1,357,300 |
| 2025/08/12 | 1,561 | 1,581 | 1,540 | 1,561 | 2,014,500 |
| 2025/08/08 | 1,626 | 1,646 | 1,623 | 1,639 | 770,700 |
| 2025/08/07 | 1,617 | 1,630 | 1,613 | 1,627 | 671,300 |
| 2025/08/06 | 1,595 | 1,619 | 1,595 | 1,615 | 525,400 |
| 2025/08/05 | 1,585 | 1,603 | 1,584 | 1,591 | 446,700 |
| 2025/08/04 | 1,573 | 1,580 | 1,565 | 1,575 | 539,900 |
| 2025/08/01 | 1,586 | 1,612 | 1,584 | 1,607 | 755,100 |
| 2025/07/31 | 1,584 | 1,595 | 1,581 | 1,591 | 516,400 |
| 2025/07/30 | 1,572 | 1,584 | 1,564 | 1,580 | 499,400 |
| 2025/07/29 | 1,570 | 1,580 | 1,556 | 1,572 | 512,000 |
| 2025/07/28 | 1,585 | 1,591 | 1,571 | 1,573 | 480,900 |
| 2025/07/25 | 1,594 | 1,594 | 1,573 | 1,586 | 599,700 |
| 2025/07/24 | 1,585 | 1,591 | 1,571 | 1,584 | 635,900 |
| 2025/07/23 | 1,600 | 1,600 | 1,565 | 1,570 | 1,371,700 |
| 2025/07/22 | 1,526 | 1,548 | 1,521 | 1,535 | 563,800 |
| 2025/07/18 | 1,530 | 1,537 | 1,520 | 1,524 | 411,200 |
| 2025/07/17 | 1,520 | 1,526 | 1,507 | 1,523 | 579,400 |
| 2025/07/16 | 1,538 | 1,548 | 1,536 | 1,536 | 492,200 |
| 2025/07/15 | 1,550 | 1,552 | 1,534 | 1,538 | 489,600 |
| 2025/07/14 | 1,537 | 1,550 | 1,534 | 1,545 | 482,800 |
| 2025/07/11 | 1,527 | 1,539 | 1,515 | 1,534 | 662,100 |
| 2025/07/10 | 1,550 | 1,552 | 1,511 | 1,512 | 1,105,400 |
| 2025/07/09 | 1,548 | 1,580 | 1,548 | 1,559 | 779,200 |
| 2025/07/08 | 1,509 | 1,541 | 1,507 | 1,534 | 549,200 |
| 2025/07/07 | 1,540 | 1,544 | 1,518 | 1,519 | 494,900 |
| 2025/07/04 | 1,565 | 1,570 | 1,539 | 1,548 | 524,400 |
| 2025/07/03 | 1,519 | 1,563 | 1,517 | 1,563 | 835,900 |
| 2025/07/02 | 1,507 | 1,517 | 1,503 | 1,507 | 639,800 |
| 2025/07/01 | 1,522 | 1,527 | 1,510 | 1,519 | 446,200 |
| 2025/06/30 | 1,545 | 1,549 | 1,530 | 1,532 | 580,400 |
| 2025/06/27 | 1,537 | 1,549 | 1,532 | 1,535 | 606,100 |
| 2025/06/26 | 1,508 | 1,532 | 1,508 | 1,532 | 570,500 |
| 2025/06/25 | 1,513 | 1,516 | 1,493 | 1,513 | 575,400 |
| 2025/06/24 | 1,525 | 1,542 | 1,502 | 1,505 | 656,000 |
| 2025/06/23 | 1,529 | 1,555 | 1,519 | 1,521 | 764,000 |
| 2025/06/20 | 1,530 | 1,539 | 1,518 | 1,530 | 1,925,100 |
| 2025/06/19 | 1,581 | 1,583 | 1,549 | 1,555 | 578,300 |
| 2025/06/18 | 1,555 | 1,600 | 1,554 | 1,583 | 1,007,500 |
| 2025/06/17 | 1,551 | 1,563 | 1,542 | 1,555 | 633,500 |
| 2025/06/16 | 1,560 | 1,569 | 1,550 | 1,551 | 974,700 |
| 2025/06/13 | 1,547 | 1,549 | 1,523 | 1,538 | 960,200 |
| 2025/06/12 | 1,521 | 1,563 | 1,519 | 1,551 | 1,204,900 |
| 2025/06/11 | 1,499 | 1,515 | 1,486 | 1,515 | 790,100 |
| 2025/06/10 | 1,500 | 1,509 | 1,473 | 1,476 | 903,400 |
| 2025/06/09 | 1,452 | 1,461 | 1,442 | 1,459 | 883,900 |
| 2025/06/06 | 1,469 | 1,471 | 1,456 | 1,456 | 392,500 |
| 2025/06/05 | 1,470 | 1,477 | 1,455 | 1,460 | 493,500 |
| 2025/06/04 | 1,471 | 1,482 | 1,466 | 1,478 | 619,900 |
| 2025/06/03 | 1,483 | 1,483 | 1,463 | 1,463 | 647,400 |
| 2025/06/02 | 1,492 | 1,498 | 1,480 | 1,485 | 562,400 |
| 2025/05/30 | 1,476 | 1,495 | 1,464 | 1,491 | 1,286,500 |
| 2025/05/29 | 1,482 | 1,490 | 1,476 | 1,487 | 447,400 |
| 2025/05/28 | 1,485 | 1,489 | 1,476 | 1,477 | 397,600 |
| 2025/05/27 | 1,470 | 1,478 | 1,460 | 1,474 | 369,900 |
| 2025/05/26 | 1,472 | 1,472 | 1,449 | 1,463 | 585,300 |
| 2025/05/23 | 1,457 | 1,474 | 1,452 | 1,472 | 877,100 |
| 2025/05/22 | 1,454 | 1,462 | 1,445 | 1,450 | 512,900 |
| 2025/05/21 | 1,469 | 1,481 | 1,458 | 1,466 | 679,600 |
| 2025/05/20 | 1,469 | 1,477 | 1,457 | 1,460 | 661,300 |
| 2025/05/19 | 1,432 | 1,463 | 1,426 | 1,450 | 929,000 |
| 2025/05/16 | 1,434 | 1,447 | 1,419 | 1,433 | 595,100 |
| 2025/05/15 | 1,450 | 1,487 | 1,434 | 1,435 | 1,141,000 |
| 2025/05/14 | 1,460 | 1,471 | 1,426 | 1,459 | 982,300 |
| 2025/05/13 | 1,468 | 1,480 | 1,456 | 1,456 | 767,100 |
| 2025/05/12 | 1,435 | 1,466 | 1,434 | 1,458 | 877,600 |
| 2025/05/09 | 1,400 | 1,426 | 1,392 | 1,417 | 725,100 |
| 2025/05/08 | 1,375 | 1,384 | 1,368 | 1,376 | 505,700 |
| 2025/05/07 | 1,373 | 1,388 | 1,365 | 1,385 | 645,600 |
| 2025/05/02 | 1,361 | 1,374 | 1,354 | 1,366 | 750,300 |
| 2025/05/01 | 1,340 | 1,369 | 1,338 | 1,365 | 772,800 |
| 2025/04/30 | 1,366 | 1,371 | 1,349 | 1,364 | 801,600 |
| 2025/04/28 | 1,366 | 1,376 | 1,361 | 1,365 | 742,300 |
| 2025/04/25 | 1,341 | 1,362 | 1,333 | 1,353 | 525,600 |
| 2025/04/24 | 1,346 | 1,346 | 1,322 | 1,330 | 681,000 |
| 2025/04/23 | 1,340 | 1,345 | 1,328 | 1,330 | 710,400 |
| 2025/04/22 | 1,297 | 1,317 | 1,296 | 1,314 | 416,900 |
| 2025/04/21 | 1,316 | 1,318 | 1,293 | 1,299 | 452,900 |
| 2025/04/18 | 1,303 | 1,320 | 1,303 | 1,317 | 465,100 |
| 2025/04/17 | 1,277 | 1,296 | 1,268 | 1,296 | 542,300 |
| 2025/04/16 | 1,280 | 1,298 | 1,258 | 1,268 | 563,000 |
| 2025/04/15 | 1,300 | 1,303 | 1,285 | 1,285 | 617,800 |
| 2025/04/14 | 1,289 | 1,300 | 1,282 | 1,286 | 474,200 |
| 2025/04/11 | 1,221 | 1,277 | 1,211 | 1,275 | 918,400 |
| 2025/04/10 | 1,323 | 1,323 | 1,285 | 1,299 | 878,300 |
| 2025/04/09 | 1,229 | 1,233 | 1,185 | 1,202 | 1,121,900 |
| 2025/04/08 | 1,237 | 1,282 | 1,237 | 1,258 | 1,115,700 |
| 2025/04/07 | 1,201 | 1,228 | 1,167 | 1,178 | 2,170,300 |
| 2025/04/04 | 1,370 | 1,380 | 1,307 | 1,332 | 1,685,400 |
| 2025/04/03 | 1,415 | 1,429 | 1,396 | 1,415 | 1,458,700 |
| 2025/04/02 | 1,486 | 1,490 | 1,450 | 1,451 | 1,096,300 |
| 2025/04/01 | 1,517 | 1,531 | 1,492 | 1,492 | 815,400 |
| 2025/03/31 | 1,500 | 1,501 | 1,480 | 1,495 | 2,189,300 |
| 2025/03/28 | 1,550 | 1,551 | 1,513 | 1,521 | 1,032,500 |
| 2025/03/27 | 1,570 | 1,575 | 1,551 | 1,575 | 857,200 |
| 2025/03/26 | 1,556 | 1,578 | 1,549 | 1,568 | 945,500 |