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 |
|---|---|---|---|---|---|
| 1983/12/27 | 240 | 245 | 230 | 231 | 70,000 |
| 1983/12/26 | 240 | 240 | 235 | 239 | 44,000 |
| 1983/12/24 | 233 | 235 | 232 | 232 | 33,000 |
| 1983/12/23 | 231 | 231 | 230 | 231 | 58,000 |
| 1983/12/22 | 226 | 230 | 226 | 230 | 142,000 |
| 1983/12/21 | 226 | 226 | 223 | 225 | 228,000 |
| 1983/12/20 | 225 | 225 | 225 | 225 | 61,000 |
| 1983/12/19 | 225 | 226 | 225 | 225 | 25,000 |
| 1983/12/17 | 226 | 226 | 226 | 226 | 32,000 |
| 1983/12/16 | 226 | 226 | 226 | 226 | 12,000 |
| 1983/12/15 | 231 | 231 | 225 | 225 | 48,000 |
| 1983/12/14 | 235 | 235 | 232 | 232 | 38,000 |
| 1983/12/13 | 234 | 234 | 234 | 234 | 35,000 |
| 1983/12/12 | 232 | 232 | 232 | 232 | 31,000 |
| 1983/12/09 | 232 | 233 | 232 | 232 | 42,000 |
| 1983/12/08 | 233 | 235 | 231 | 231 | 96,000 |
| 1983/12/07 | 225 | 230 | 225 | 230 | 32,000 |
| 1983/12/06 | 231 | 235 | 221 | 221 | 72,000 |
| 1983/12/05 | 231 | 231 | 230 | 230 | 14,000 |
| 1983/12/03 | 230 | 230 | 230 | 230 | 20,000 |
| 1983/12/02 | 228 | 231 | 225 | 230 | 24,000 |
| 1983/12/01 | 228 | 228 | 228 | 228 | 37,000 |
| 1983/11/30 | 230 | 230 | 228 | 228 | 6,000 |
| 1983/11/29 | 231 | 231 | 228 | 228 | 32,000 |
| 1983/11/28 | 235 | 236 | 230 | 231 | 16,000 |
| 1983/11/26 | 236 | 239 | 235 | 235 | 20,000 |
| 1983/11/25 | 236 | 236 | 233 | 236 | 76,000 |
| 1983/11/24 | 238 | 238 | 236 | 237 | 48,000 |
| 1983/11/22 | 236 | 239 | 236 | 236 | 33,000 |
| 1983/11/21 | 240 | 240 | 236 | 236 | 35,000 |
| 1983/11/19 | 236 | 236 | 235 | 236 | 25,000 |
| 1983/11/18 | 239 | 240 | 236 | 238 | 30,000 |
| 1983/11/17 | 236 | 239 | 236 | 239 | 68,000 |
| 1983/11/16 | 235 | 240 | 235 | 235 | 31,000 |
| 1983/11/15 | 235 | 235 | 233 | 235 | 47,000 |
| 1983/11/14 | 235 | 237 | 232 | 232 | 60,000 |
| 1983/11/11 | 240 | 240 | 235 | 239 | 34,000 |
| 1983/11/10 | 242 | 242 | 240 | 240 | 79,000 |
| 1983/11/09 | 241 | 241 | 241 | 241 | 135,000 |
| 1983/11/08 | 245 | 245 | 242 | 242 | 31,000 |
| 1983/11/07 | 245 | 245 | 243 | 243 | 45,000 |
| 1983/11/05 | 245 | 245 | 245 | 245 | 55,000 |
| 1983/11/04 | 246 | 246 | 245 | 246 | 44,000 |
| 1983/11/02 | 251 | 252 | 249 | 249 | 123,000 |
| 1983/11/01 | 252 | 253 | 247 | 251 | 79,000 |
| 1983/10/31 | 244 | 255 | 242 | 249 | 166,000 |
| 1983/10/29 | 244 | 247 | 244 | 247 | 26,000 |
| 1983/10/28 | 242 | 245 | 242 | 245 | 57,000 |
| 1983/10/27 | 243 | 244 | 241 | 242 | 59,000 |
| 1983/10/26 | 242 | 243 | 242 | 242 | 52,000 |
| 1983/10/25 | 242 | 246 | 241 | 241 | 47,000 |
| 1983/10/24 | 246 | 246 | 242 | 242 | 46,000 |
| 1983/10/22 | 247 | 247 | 245 | 246 | 40,000 |
| 1983/10/21 | 245 | 246 | 243 | 245 | 53,000 |
| 1983/10/20 | 245 | 245 | 242 | 245 | 44,000 |
| 1983/10/19 | 245 | 245 | 242 | 243 | 37,000 |
| 1983/10/18 | 242 | 242 | 242 | 242 | 31,000 |
| 1983/10/17 | 242 | 245 | 242 | 242 | 18,000 |
| 1983/10/15 | 246 | 246 | 241 | 241 | 12,000 |
| 1983/10/14 | 241 | 246 | 240 | 241 | 40,000 |
| 1983/10/13 | 244 | 244 | 240 | 243 | 39,000 |
| 1983/10/12 | 241 | 246 | 241 | 242 | 26,000 |
| 1983/10/11 | 249 | 249 | 245 | 246 | 51,000 |
| 1983/10/07 | 251 | 252 | 245 | 245 | 45,000 |
| 1983/10/06 | 249 | 251 | 249 | 250 | 130,000 |
| 1983/10/05 | 255 | 255 | 249 | 249 | 374,000 |
| 1983/10/04 | 246 | 255 | 246 | 252 | 702,001 |
| 1983/10/03 | 234 | 243 | 234 | 243 | 140,000 |
| 1983/10/01 | 229 | 234 | 225 | 234 | 90,000 |
| 1983/09/30 | 228 | 231 | 228 | 231 | 65,000 |
| 1983/09/29 | 231 | 232 | 230 | 231 | 99,000 |
| 1983/09/28 | 235 | 235 | 231 | 231 | 79,000 |
| 1983/09/27 | 231 | 234 | 230 | 234 | 85,000 |
| 1983/09/26 | 232 | 233 | 230 | 230 | 29,000 |
| 1983/09/24 | 234 | 235 | 234 | 234 | 53,000 |
| 1983/09/22 | 234 | 234 | 234 | 234 | 38,000 |
| 1983/09/21 | 235 | 235 | 234 | 234 | 39,000 |
| 1983/09/20 | 231 | 235 | 231 | 234 | 41,000 |
| 1983/09/19 | 230 | 231 | 230 | 230 | 21,000 |
| 1983/09/16 | 231 | 232 | 230 | 230 | 47,000 |
| 1983/09/14 | 232 | 234 | 231 | 231 | 17,000 |
| 1983/09/13 | 233 | 233 | 231 | 233 | 22,000 |
| 1983/09/12 | 230 | 235 | 230 | 231 | 25,000 |
| 1983/09/09 | 230 | 231 | 228 | 231 | 33,000 |
| 1983/09/08 | 230 | 231 | 227 | 227 | 59,000 |
| 1983/09/07 | 231 | 235 | 230 | 230 | 54,000 |
| 1983/09/06 | 235 | 235 | 225 | 230 | 66,000 |
| 1983/09/05 | 239 | 239 | 235 | 235 | 41,000 |
| 1983/09/03 | 229 | 235 | 228 | 235 | 26,000 |
| 1983/09/02 | 224 | 235 | 224 | 224 | 79,000 |
| 1983/09/01 | 224 | 224 | 223 | 223 | 44,000 |
| 1983/08/31 | 221 | 222 | 221 | 222 | 65,000 |
| 1983/08/30 | 221 | 222 | 221 | 222 | 43,000 |
| 1983/08/29 | 222 | 222 | 222 | 222 | 16,000 |
| 1983/08/27 | 231 | 231 | 221 | 221 | 18,000 |
| 1983/08/26 | 225 | 232 | 225 | 231 | 70,000 |
| 1983/08/25 | 225 | 230 | 221 | 230 | 40,000 |
| 1983/08/24 | 220 | 221 | 220 | 221 | 48,000 |
| 1983/08/23 | 220 | 221 | 220 | 220 | 91,000 |
| 1983/08/22 | 221 | 221 | 220 | 220 | 64,000 |
| 1983/08/20 | 222 | 225 | 220 | 225 | 59,000 |
| 1983/08/19 | 221 | 222 | 220 | 222 | 97,000 |
| 1983/08/18 | 222 | 222 | 221 | 222 | 56,000 |
| 1983/08/17 | 221 | 222 | 221 | 222 | 18,000 |
| 1983/08/16 | 223 | 223 | 220 | 220 | 27,000 |
| 1983/08/15 | 225 | 227 | 220 | 220 | 81,000 |
| 1983/08/12 | 226 | 226 | 225 | 226 | 19,000 |
| 1983/08/11 | 225 | 227 | 225 | 226 | 41,000 |
| 1983/08/10 | 227 | 227 | 227 | 227 | 20,000 |
| 1983/08/09 | 226 | 228 | 226 | 226 | 14,000 |
| 1983/08/08 | 229 | 229 | 226 | 226 | 16,000 |
| 1983/08/06 | 228 | 230 | 226 | 226 | 18,000 |
| 1983/08/05 | 227 | 230 | 227 | 228 | 27,000 |
| 1983/08/04 | 228 | 230 | 225 | 230 | 20,000 |
| 1983/08/03 | 224 | 226 | 224 | 225 | 28,000 |
| 1983/08/02 | 228 | 228 | 222 | 223 | 74,000 |
| 1983/08/01 | 230 | 230 | 227 | 228 | 56,000 |
| 1983/07/30 | 229 | 230 | 229 | 230 | 15,000 |
| 1983/07/29 | 230 | 230 | 227 | 228 | 44,000 |
| 1983/07/28 | 230 | 230 | 224 | 226 | 42,000 |
| 1983/07/27 | 228 | 228 | 215 | 219 | 39,000 |
| 1983/07/26 | 230 | 230 | 228 | 228 | 82,000 |
| 1983/07/25 | 230 | 230 | 229 | 229 | 34,000 |
| 1983/07/23 | 228 | 230 | 228 | 229 | 31,000 |
| 1983/07/22 | 230 | 230 | 229 | 229 | 47,000 |
| 1983/07/21 | 231 | 239 | 231 | 238 | 30,000 |
| 1983/07/20 | 232 | 235 | 228 | 228 | 28,000 |
| 1983/07/19 | 236 | 236 | 232 | 235 | 41,000 |
| 1983/07/18 | 235 | 235 | 235 | 235 | 30,000 |
| 1983/07/15 | 235 | 236 | 235 | 235 | 47,000 |
| 1983/07/14 | 234 | 239 | 234 | 236 | 45,000 |
| 1983/07/13 | 232 | 232 | 230 | 232 | 74,000 |
| 1983/07/12 | 231 | 231 | 230 | 230 | 32,000 |
| 1983/07/11 | 231 | 231 | 230 | 230 | 14,000 |
| 1983/07/09 | 230 | 231 | 230 | 230 | 65,000 |
| 1983/07/08 | 230 | 230 | 230 | 230 | 74,000 |
| 1983/07/07 | 228 | 230 | 228 | 230 | 93,000 |
| 1983/07/06 | 228 | 229 | 228 | 228 | 64,000 |
| 1983/07/05 | 228 | 229 | 228 | 228 | 27,000 |
| 1983/07/04 | 229 | 230 | 228 | 228 | 50,000 |
| 1983/07/02 | 228 | 230 | 228 | 230 | 31,000 |
| 1983/07/01 | 229 | 230 | 228 | 228 | 52,000 |
| 1983/06/30 | 228 | 230 | 228 | 228 | 69,000 |
| 1983/06/29 | 231 | 231 | 228 | 228 | 71,000 |
| 1983/06/28 | 228 | 231 | 228 | 231 | 94,000 |
| 1983/06/27 | 230 | 230 | 228 | 229 | 36,000 |
| 1983/06/25 | 230 | 231 | 230 | 230 | 40,000 |
| 1983/06/24 | 231 | 231 | 228 | 230 | 70,000 |
| 1983/06/23 | 229 | 230 | 229 | 230 | 65,000 |
| 1983/06/22 | 231 | 231 | 228 | 229 | 65,000 |
| 1983/06/21 | 232 | 234 | 231 | 231 | 70,000 |
| 1983/06/20 | 238 | 238 | 232 | 232 | 24,000 |
| 1983/06/17 | 233 | 235 | 231 | 235 | 40,000 |
| 1983/06/16 | 232 | 235 | 231 | 231 | 33,000 |
| 1983/06/15 | 232 | 233 | 232 | 232 | 27,000 |
| 1983/06/14 | 233 | 233 | 231 | 231 | 27,000 |
| 1983/06/13 | 232 | 233 | 232 | 232 | 20,000 |
| 1983/06/11 | 230 | 230 | 230 | 230 | 17,000 |
| 1983/06/10 | 232 | 232 | 230 | 230 | 30,000 |
| 1983/06/09 | 230 | 235 | 230 | 231 | 35,000 |
| 1983/06/08 | 232 | 233 | 230 | 230 | 37,000 |
| 1983/06/07 | 233 | 233 | 232 | 232 | 36,000 |
| 1983/06/06 | 240 | 240 | 230 | 232 | 93,000 |
| 1983/06/04 | 240 | 240 | 237 | 240 | 9,000 |
| 1983/06/03 | 236 | 236 | 235 | 236 | 43,000 |
| 1983/06/02 | 235 | 235 | 235 | 235 | 19,000 |
| 1983/06/01 | 235 | 236 | 235 | 236 | 33,000 |
| 1983/05/31 | 240 | 240 | 240 | 240 | 54,000 |
| 1983/05/30 | 242 | 242 | 240 | 240 | 50,000 |
| 1983/05/28 | 241 | 243 | 240 | 240 | 41,000 |
| 1983/05/27 | 241 | 242 | 241 | 241 | 43,000 |
| 1983/05/26 | 243 | 243 | 242 | 242 | 55,000 |
| 1983/05/25 | 245 | 245 | 243 | 243 | 58,000 |
| 1983/05/24 | 243 | 245 | 243 | 243 | 63,000 |
| 1983/05/23 | 246 | 249 | 243 | 243 | 73,000 |
| 1983/05/20 | 245 | 245 | 240 | 242 | 91,000 |
| 1983/05/19 | 248 | 248 | 244 | 244 | 116,000 |
| 1983/05/18 | 249 | 255 | 249 | 249 | 94,000 |
| 1983/05/17 | 251 | 251 | 248 | 249 | 31,000 |
| 1983/05/16 | 251 | 255 | 244 | 248 | 56,000 |
| 1983/05/14 | 253 | 253 | 250 | 251 | 97,000 |
| 1983/05/13 | 251 | 256 | 251 | 251 | 108,000 |
| 1983/05/12 | 261 | 263 | 253 | 255 | 363,000 |
| 1983/05/11 | 263 | 264 | 260 | 260 | 528,001 |
| 1983/05/10 | 250 | 262 | 250 | 260 | 443,000 |
| 1983/05/09 | 248 | 250 | 248 | 248 | 54,000 |
| 1983/05/07 | 247 | 250 | 246 | 248 | 23,000 |
| 1983/05/06 | 245 | 250 | 245 | 250 | 49,000 |
| 1983/05/04 | 246 | 249 | 245 | 245 | 81,000 |
| 1983/05/02 | 247 | 250 | 246 | 248 | 51,000 |
| 1983/04/30 | 247 | 250 | 246 | 246 | 38,000 |
| 1983/04/28 | 250 | 250 | 247 | 247 | 67,000 |
| 1983/04/27 | 249 | 253 | 249 | 250 | 41,000 |
| 1983/04/26 | 248 | 254 | 248 | 248 | 68,000 |
| 1983/04/25 | 247 | 250 | 245 | 250 | 23,000 |
| 1983/04/23 | 247 | 251 | 247 | 249 | 71,000 |
| 1983/04/22 | 246 | 246 | 245 | 245 | 47,000 |
| 1983/04/21 | 250 | 251 | 246 | 246 | 67,000 |
| 1983/04/20 | 252 | 254 | 250 | 250 | 78,000 |
| 1983/04/19 | 254 | 254 | 251 | 251 | 45,000 |
| 1983/04/18 | 251 | 255 | 250 | 250 | 68,000 |
| 1983/04/15 | 247 | 257 | 247 | 251 | 103,000 |
| 1983/04/14 | 246 | 246 | 245 | 245 | 53,000 |
| 1983/04/13 | 250 | 250 | 245 | 245 | 84,000 |
| 1983/04/12 | 252 | 252 | 250 | 250 | 94,000 |
| 1983/04/11 | 253 | 255 | 251 | 255 | 49,000 |
| 1983/04/09 | 256 | 257 | 255 | 255 | 36,000 |
| 1983/04/08 | 258 | 258 | 255 | 255 | 91,000 |
| 1983/04/07 | 259 | 259 | 256 | 257 | 100,000 |
| 1983/04/06 | 255 | 256 | 253 | 253 | 152,000 |
| 1983/04/05 | 258 | 258 | 250 | 251 | 117,000 |
| 1983/04/04 | 258 | 259 | 254 | 254 | 180,000 |
| 1983/04/02 | 259 | 259 | 255 | 258 | 124,000 |
| 1983/04/01 | 265 | 265 | 255 | 258 | 609,001 |
| 1983/03/31 | 248 | 260 | 248 | 260 | 589,001 |
| 1983/03/30 | 246 | 249 | 243 | 247 | 86,000 |
| 1983/03/29 | 244 | 249 | 243 | 246 | 66,000 |
| 1983/03/28 | 240 | 243 | 239 | 243 | 44,000 |
| 1983/03/26 | 240 | 240 | 239 | 239 | 49,000 |
| 1983/03/25 | 239 | 240 | 239 | 239 | 57,000 |
| 1983/03/24 | 239 | 239 | 238 | 239 | 13,000 |
| 1983/03/23 | 234 | 243 | 234 | 238 | 83,000 |
| 1983/03/22 | 235 | 235 | 233 | 234 | 47,000 |
| 1983/03/18 | 235 | 235 | 233 | 233 | 53,000 |
| 1983/03/17 | 235 | 239 | 233 | 235 | 26,000 |
| 1983/03/16 | 235 | 240 | 235 | 235 | 54,000 |
| 1983/03/15 | 237 | 240 | 235 | 235 | 54,000 |
| 1983/03/14 | 235 | 235 | 235 | 235 | 37,000 |
| 1983/03/12 | 232 | 233 | 231 | 233 | 18,000 |
| 1983/03/11 | 233 | 233 | 232 | 232 | 45,000 |
| 1983/03/10 | 233 | 233 | 233 | 233 | 33,000 |
| 1983/03/09 | 234 | 234 | 233 | 233 | 16,000 |
| 1983/03/08 | 238 | 238 | 232 | 233 | 22,000 |
| 1983/03/07 | 235 | 235 | 231 | 233 | 49,000 |
| 1983/03/05 | 234 | 234 | 234 | 234 | 8,000 |
| 1983/03/04 | 236 | 236 | 234 | 234 | 46,000 |
| 1983/03/03 | 236 | 238 | 235 | 236 | 72,000 |
| 1983/03/02 | 237 | 240 | 237 | 238 | 31,000 |
| 1983/03/01 | 241 | 241 | 238 | 238 | 85,000 |
| 1983/02/28 | 246 | 246 | 241 | 241 | 78,000 |
| 1983/02/26 | 247 | 250 | 245 | 246 | 21,000 |
| 1983/02/25 | 245 | 245 | 245 | 245 | 65,000 |
| 1983/02/24 | 246 | 249 | 245 | 245 | 54,000 |
| 1983/02/23 | 250 | 250 | 245 | 245 | 144,000 |
| 1983/02/22 | 255 | 255 | 250 | 250 | 275,000 |
| 1983/02/21 | 250 | 255 | 250 | 250 | 315,000 |
| 1983/02/18 | 239 | 245 | 234 | 241 | 206,000 |
| 1983/02/17 | 236 | 239 | 235 | 235 | 35,000 |
| 1983/02/16 | 239 | 240 | 234 | 240 | 36,000 |
| 1983/02/15 | 236 | 240 | 235 | 240 | 72,000 |
| 1983/02/14 | 237 | 237 | 235 | 236 | 36,000 |
| 1983/02/12 | 238 | 238 | 236 | 236 | 20,000 |
| 1983/02/10 | 238 | 239 | 236 | 238 | 42,000 |
| 1983/02/09 | 236 | 240 | 236 | 240 | 17,000 |
| 1983/02/08 | 240 | 240 | 235 | 236 | 30,000 |
| 1983/02/07 | 232 | 239 | 232 | 235 | 26,000 |
| 1983/02/05 | 235 | 235 | 230 | 230 | 81,000 |
| 1983/02/04 | 236 | 238 | 235 | 235 | 39,000 |
| 1983/02/03 | 240 | 241 | 235 | 235 | 52,000 |
| 1983/02/02 | 234 | 237 | 234 | 235 | 32,000 |
| 1983/02/01 | 243 | 245 | 239 | 243 | 40,000 |
| 1983/01/31 | 247 | 248 | 241 | 246 | 83,000 |
| 1983/01/29 | 240 | 246 | 240 | 242 | 54,000 |
| 1983/01/28 | 231 | 233 | 231 | 233 | 31,000 |
| 1983/01/27 | 239 | 239 | 231 | 231 | 40,000 |
| 1983/01/26 | 231 | 236 | 230 | 234 | 38,000 |
| 1983/01/25 | 232 | 232 | 230 | 230 | 68,000 |
| 1983/01/24 | 240 | 242 | 232 | 232 | 85,000 |
| 1983/01/22 | 240 | 240 | 240 | 240 | 38,000 |
| 1983/01/21 | 241 | 241 | 240 | 241 | 25,000 |
| 1983/01/20 | 244 | 244 | 240 | 240 | 29,000 |
| 1983/01/19 | 242 | 245 | 240 | 240 | 31,000 |
| 1983/01/18 | 249 | 249 | 242 | 242 | 34,000 |
| 1983/01/17 | 246 | 249 | 246 | 249 | 45,000 |
| 1983/01/14 | 253 | 253 | 246 | 249 | 111,000 |
| 1983/01/13 | 242 | 253 | 242 | 253 | 78,000 |
| 1983/01/12 | 245 | 245 | 242 | 244 | 80,000 |
| 1983/01/11 | 250 | 254 | 248 | 249 | 116,000 |
| 1983/01/10 | 259 | 259 | 250 | 254 | 265,000 |
| 1983/01/08 | 248 | 253 | 247 | 248 | 115,000 |
| 1983/01/07 | 260 | 264 | 249 | 249 | 837,001 |
| 1983/01/06 | 238 | 265 | 237 | 263 | 1,528,001 |
| 1983/01/05 | 228 | 239 | 228 | 233 | 125,000 |
| 1983/01/04 | 227 | 229 | 227 | 227 | 28,000 |