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 |
|---|---|---|---|---|---|
| 1984/12/28 | 310 | 311 | 307 | 311 | 1,001,001 |
| 1984/12/27 | 316 | 316 | 306 | 312 | 1,735,002 |
| 1984/12/26 | 288 | 308 | 286 | 301 | 704,001 |
| 1984/12/25 | 294 | 295 | 290 | 291 | 175,000 |
| 1984/12/24 | 282 | 293 | 281 | 293 | 144,000 |
| 1984/12/22 | 279 | 280 | 278 | 280 | 62,000 |
| 1984/12/21 | 280 | 284 | 278 | 278 | 158,000 |
| 1984/12/20 | 279 | 280 | 278 | 279 | 192,000 |
| 1984/12/19 | 278 | 284 | 277 | 279 | 214,000 |
| 1984/12/18 | 279 | 280 | 277 | 277 | 149,000 |
| 1984/12/17 | 280 | 280 | 278 | 279 | 97,000 |
| 1984/12/15 | 279 | 279 | 278 | 278 | 38,000 |
| 1984/12/14 | 281 | 282 | 278 | 278 | 74,000 |
| 1984/12/13 | 280 | 283 | 279 | 282 | 88,000 |
| 1984/12/12 | 280 | 280 | 278 | 279 | 132,000 |
| 1984/12/11 | 284 | 288 | 280 | 280 | 93,000 |
| 1984/12/10 | 284 | 285 | 284 | 284 | 38,000 |
| 1984/12/07 | 283 | 285 | 282 | 284 | 83,000 |
| 1984/12/06 | 288 | 289 | 280 | 284 | 213,000 |
| 1984/12/05 | 286 | 295 | 286 | 288 | 145,000 |
| 1984/12/04 | 280 | 286 | 280 | 286 | 105,000 |
| 1984/12/03 | 278 | 285 | 278 | 278 | 144,000 |
| 1984/12/01 | 281 | 283 | 277 | 278 | 193,000 |
| 1984/11/30 | 284 | 287 | 283 | 285 | 87,000 |
| 1984/11/29 | 285 | 287 | 283 | 285 | 117,000 |
| 1984/11/28 | 284 | 290 | 283 | 284 | 46,000 |
| 1984/11/27 | 285 | 289 | 282 | 289 | 73,000 |
| 1984/11/26 | 290 | 291 | 285 | 289 | 89,000 |
| 1984/11/24 | 288 | 293 | 288 | 291 | 56,000 |
| 1984/11/22 | 287 | 299 | 287 | 293 | 130,000 |
| 1984/11/21 | 286 | 289 | 285 | 287 | 217,000 |
| 1984/11/20 | 296 | 298 | 281 | 281 | 200,000 |
| 1984/11/19 | 299 | 300 | 298 | 298 | 73,000 |
| 1984/11/17 | 303 | 303 | 298 | 298 | 156,000 |
| 1984/11/16 | 299 | 301 | 296 | 299 | 187,000 |
| 1984/11/15 | 301 | 304 | 297 | 298 | 123,000 |
| 1984/11/14 | 296 | 300 | 293 | 296 | 111,000 |
| 1984/11/13 | 301 | 305 | 296 | 296 | 180,000 |
| 1984/11/12 | 300 | 304 | 296 | 296 | 216,000 |
| 1984/11/09 | 299 | 299 | 290 | 295 | 507,000 |
| 1984/11/08 | 293 | 305 | 287 | 291 | 448,000 |
| 1984/11/07 | 300 | 300 | 289 | 291 | 215,000 |
| 1984/11/06 | 310 | 310 | 299 | 299 | 244,000 |
| 1984/11/05 | 312 | 314 | 306 | 306 | 459,000 |
| 1984/11/02 | 305 | 309 | 300 | 309 | 597,001 |
| 1984/11/01 | 309 | 310 | 296 | 296 | 403,000 |
| 1984/10/31 | 301 | 310 | 300 | 302 | 798,001 |
| 1984/10/30 | 295 | 298 | 295 | 298 | 117,000 |
| 1984/10/29 | 290 | 295 | 285 | 294 | 93,000 |
| 1984/10/27 | 292 | 294 | 289 | 289 | 80,000 |
| 1984/10/26 | 290 | 295 | 289 | 290 | 179,000 |
| 1984/10/25 | 295 | 295 | 287 | 288 | 97,000 |
| 1984/10/24 | 280 | 295 | 280 | 295 | 115,000 |
| 1984/10/23 | 279 | 280 | 278 | 280 | 104,000 |
| 1984/10/22 | 279 | 280 | 278 | 279 | 123,000 |
| 1984/10/20 | 277 | 279 | 277 | 278 | 38,000 |
| 1984/10/19 | 276 | 279 | 276 | 276 | 91,000 |
| 1984/10/18 | 276 | 279 | 275 | 276 | 82,000 |
| 1984/10/17 | 276 | 280 | 276 | 279 | 67,000 |
| 1984/10/16 | 280 | 280 | 275 | 275 | 146,000 |
| 1984/10/15 | 285 | 285 | 280 | 280 | 61,000 |
| 1984/10/12 | 280 | 282 | 280 | 280 | 198,000 |
| 1984/10/11 | 284 | 284 | 280 | 280 | 174,000 |
| 1984/10/09 | 281 | 285 | 280 | 285 | 90,000 |
| 1984/10/08 | 289 | 290 | 280 | 280 | 39,000 |
| 1984/10/06 | 286 | 288 | 286 | 286 | 30,000 |
| 1984/10/05 | 291 | 291 | 285 | 286 | 83,000 |
| 1984/10/04 | 292 | 292 | 290 | 292 | 88,000 |
| 1984/10/03 | 290 | 290 | 280 | 290 | 178,000 |
| 1984/10/02 | 293 | 299 | 290 | 292 | 215,000 |
| 1984/10/01 | 285 | 299 | 285 | 297 | 221,000 |
| 1984/09/29 | 279 | 283 | 277 | 282 | 79,000 |
| 1984/09/28 | 278 | 280 | 277 | 280 | 72,000 |
| 1984/09/27 | 281 | 282 | 277 | 277 | 108,000 |
| 1984/09/26 | 282 | 282 | 278 | 282 | 184,000 |
| 1984/09/25 | 280 | 281 | 278 | 278 | 94,000 |
| 1984/09/22 | 280 | 280 | 275 | 275 | 182,000 |
| 1984/09/21 | 288 | 288 | 280 | 280 | 119,000 |
| 1984/09/20 | 290 | 292 | 286 | 286 | 71,000 |
| 1984/09/19 | 286 | 290 | 280 | 290 | 320,000 |
| 1984/09/18 | 286 | 290 | 285 | 290 | 68,000 |
| 1984/09/17 | 295 | 295 | 280 | 285 | 60,000 |
| 1984/09/14 | 298 | 298 | 288 | 290 | 164,000 |
| 1984/09/13 | 294 | 295 | 291 | 294 | 110,000 |
| 1984/09/12 | 293 | 294 | 288 | 293 | 134,000 |
| 1984/09/11 | 295 | 296 | 292 | 292 | 130,000 |
| 1984/09/10 | 299 | 299 | 293 | 294 | 79,000 |
| 1984/09/07 | 299 | 305 | 298 | 301 | 105,000 |
| 1984/09/06 | 295 | 295 | 290 | 295 | 48,000 |
| 1984/09/05 | 296 | 300 | 287 | 288 | 295,000 |
| 1984/09/04 | 305 | 305 | 298 | 300 | 127,000 |
| 1984/09/03 | 305 | 305 | 304 | 305 | 85,000 |
| 1984/09/01 | 309 | 309 | 304 | 305 | 115,000 |
| 1984/08/31 | 301 | 313 | 301 | 311 | 314,000 |
| 1984/08/30 | 300 | 305 | 299 | 300 | 190,000 |
| 1984/08/29 | 297 | 303 | 296 | 299 | 192,000 |
| 1984/08/28 | 301 | 305 | 297 | 297 | 249,000 |
| 1984/08/27 | 310 | 310 | 302 | 302 | 296,000 |
| 1984/08/25 | 309 | 310 | 307 | 310 | 195,000 |
| 1984/08/24 | 310 | 315 | 307 | 307 | 342,000 |
| 1984/08/23 | 306 | 310 | 306 | 307 | 462,000 |
| 1984/08/22 | 309 | 313 | 306 | 306 | 378,000 |
| 1984/08/21 | 315 | 316 | 306 | 306 | 290,000 |
| 1984/08/20 | 323 | 324 | 315 | 315 | 236,000 |
| 1984/08/18 | 316 | 324 | 311 | 322 | 316,000 |
| 1984/08/17 | 325 | 325 | 313 | 320 | 543,001 |
| 1984/08/16 | 314 | 325 | 310 | 323 | 634,001 |
| 1984/08/15 | 307 | 315 | 307 | 309 | 624,001 |
| 1984/08/14 | 313 | 318 | 306 | 306 | 550,001 |
| 1984/08/13 | 322 | 328 | 313 | 320 | 322,000 |
| 1984/08/10 | 325 | 331 | 321 | 322 | 1,668,002 |
| 1984/08/09 | 325 | 339 | 323 | 330 | 3,681,004 |
| 1984/08/08 | 312 | 333 | 312 | 332 | 3,870,004 |
| 1984/08/07 | 302 | 308 | 302 | 307 | 328,000 |
| 1984/08/06 | 305 | 309 | 301 | 302 | 309,000 |
| 1984/08/04 | 301 | 306 | 297 | 300 | 325,000 |
| 1984/08/03 | 310 | 311 | 300 | 300 | 843,001 |
| 1984/08/02 | 323 | 332 | 305 | 305 | 2,014,002 |
| 1984/08/01 | 324 | 339 | 315 | 324 | 7,860,008 |
| 1984/07/31 | 297 | 324 | 297 | 324 | 3,344,003 |
| 1984/07/30 | 300 | 303 | 293 | 293 | 682,001 |
| 1984/07/28 | 302 | 302 | 290 | 290 | 130,000 |
| 1984/07/27 | 307 | 317 | 295 | 295 | 1,979,002 |
| 1984/07/26 | 304 | 311 | 298 | 302 | 2,503,002 |
| 1984/07/25 | 296 | 303 | 294 | 298 | 1,334,001 |
| 1984/07/24 | 284 | 292 | 281 | 286 | 302,000 |
| 1984/07/23 | 288 | 290 | 278 | 278 | 144,000 |
| 1984/07/21 | 275 | 278 | 270 | 278 | 59,000 |
| 1984/07/20 | 279 | 286 | 275 | 275 | 128,000 |
| 1984/07/19 | 281 | 281 | 278 | 278 | 76,000 |
| 1984/07/18 | 290 | 292 | 286 | 286 | 162,000 |
| 1984/07/17 | 280 | 292 | 280 | 284 | 292,000 |
| 1984/07/16 | 280 | 284 | 277 | 280 | 57,000 |
| 1984/07/13 | 286 | 286 | 277 | 277 | 178,000 |
| 1984/07/12 | 290 | 290 | 285 | 286 | 96,000 |
| 1984/07/11 | 293 | 295 | 288 | 288 | 192,000 |
| 1984/07/10 | 298 | 298 | 293 | 293 | 256,000 |
| 1984/07/09 | 296 | 305 | 293 | 295 | 786,001 |
| 1984/07/07 | 297 | 299 | 290 | 291 | 310,000 |
| 1984/07/06 | 286 | 300 | 284 | 300 | 1,103,001 |
| 1984/07/05 | 285 | 287 | 281 | 284 | 113,000 |
| 1984/07/04 | 289 | 290 | 284 | 284 | 346,000 |
| 1984/07/03 | 290 | 292 | 284 | 285 | 207,000 |
| 1984/07/02 | 284 | 293 | 284 | 287 | 479,000 |
| 1984/06/30 | 279 | 281 | 275 | 280 | 153,000 |
| 1984/06/29 | 269 | 278 | 266 | 277 | 153,000 |
| 1984/06/28 | 268 | 270 | 266 | 266 | 110,000 |
| 1984/06/27 | 263 | 268 | 261 | 265 | 147,000 |
| 1984/06/26 | 266 | 268 | 265 | 268 | 51,000 |
| 1984/06/25 | 268 | 269 | 265 | 266 | 25,000 |
| 1984/06/23 | 265 | 270 | 265 | 265 | 38,000 |
| 1984/06/22 | 266 | 268 | 265 | 265 | 82,000 |
| 1984/06/21 | 270 | 270 | 265 | 265 | 72,000 |
| 1984/06/20 | 270 | 270 | 265 | 266 | 56,000 |
| 1984/06/19 | 266 | 270 | 263 | 265 | 73,000 |
| 1984/06/18 | 263 | 271 | 263 | 271 | 43,000 |
| 1984/06/16 | 259 | 260 | 259 | 260 | 48,000 |
| 1984/06/15 | 268 | 268 | 261 | 268 | 64,000 |
| 1984/06/14 | 268 | 268 | 263 | 263 | 100,000 |
| 1984/06/13 | 273 | 274 | 268 | 268 | 100,000 |
| 1984/06/12 | 279 | 279 | 273 | 273 | 84,000 |
| 1984/06/11 | 280 | 280 | 278 | 279 | 48,000 |
| 1984/06/08 | 283 | 283 | 280 | 282 | 66,000 |
| 1984/06/07 | 280 | 284 | 278 | 278 | 113,000 |
| 1984/06/06 | 280 | 280 | 278 | 280 | 120,000 |
| 1984/06/05 | 280 | 280 | 278 | 278 | 86,000 |
| 1984/06/04 | 285 | 287 | 279 | 280 | 326,000 |
| 1984/06/02 | 275 | 279 | 274 | 279 | 63,000 |
| 1984/06/01 | 274 | 276 | 270 | 272 | 176,000 |
| 1984/05/31 | 287 | 290 | 274 | 274 | 234,000 |
| 1984/05/30 | 291 | 291 | 286 | 288 | 215,000 |
| 1984/05/29 | 280 | 297 | 280 | 286 | 424,000 |
| 1984/05/28 | 271 | 281 | 271 | 280 | 98,000 |
| 1984/05/26 | 267 | 270 | 266 | 266 | 35,000 |
| 1984/05/25 | 267 | 270 | 266 | 268 | 34,000 |
| 1984/05/24 | 265 | 267 | 265 | 266 | 67,000 |
| 1984/05/23 | 275 | 275 | 264 | 265 | 97,000 |
| 1984/05/22 | 271 | 271 | 264 | 270 | 97,000 |
| 1984/05/21 | 276 | 276 | 271 | 271 | 56,000 |
| 1984/05/19 | 269 | 275 | 263 | 275 | 70,000 |
| 1984/05/18 | 275 | 276 | 270 | 270 | 181,000 |
| 1984/05/17 | 280 | 286 | 275 | 276 | 201,000 |
| 1984/05/16 | 280 | 285 | 278 | 284 | 140,000 |
| 1984/05/15 | 278 | 287 | 275 | 283 | 112,000 |
| 1984/05/14 | 290 | 290 | 279 | 280 | 204,000 |
| 1984/05/11 | 291 | 295 | 290 | 290 | 362,000 |
| 1984/05/10 | 304 | 304 | 290 | 292 | 580,001 |
| 1984/05/09 | 299 | 305 | 294 | 305 | 1,258,001 |
| 1984/05/08 | 297 | 298 | 289 | 298 | 716,001 |
| 1984/05/07 | 301 | 304 | 296 | 297 | 903,001 |
| 1984/05/04 | 300 | 307 | 296 | 296 | 2,541,002 |
| 1984/05/02 | 289 | 300 | 287 | 296 | 1,776,002 |
| 1984/05/01 | 290 | 290 | 284 | 285 | 301,000 |
| 1984/04/28 | 292 | 292 | 285 | 290 | 821,001 |
| 1984/04/27 | 285 | 296 | 284 | 290 | 3,330,003 |
| 1984/04/26 | 273 | 295 | 270 | 279 | 1,300,001 |
| 1984/04/25 | 269 | 273 | 266 | 272 | 360,000 |
| 1984/04/24 | 265 | 268 | 265 | 268 | 82,000 |
| 1984/04/23 | 268 | 268 | 263 | 263 | 82,000 |
| 1984/04/21 | 268 | 269 | 265 | 265 | 91,000 |
| 1984/04/20 | 270 | 272 | 265 | 265 | 504,000 |
| 1984/04/19 | 260 | 275 | 260 | 265 | 635,001 |
| 1984/04/18 | 250 | 255 | 250 | 252 | 82,000 |
| 1984/04/17 | 253 | 256 | 250 | 250 | 75,000 |
| 1984/04/16 | 259 | 259 | 255 | 256 | 76,000 |
| 1984/04/13 | 256 | 256 | 256 | 256 | 64,000 |
| 1984/04/12 | 256 | 260 | 255 | 255 | 34,000 |
| 1984/04/11 | 260 | 261 | 256 | 256 | 99,000 |
| 1984/04/10 | 262 | 262 | 259 | 260 | 95,000 |
| 1984/04/09 | 260 | 261 | 260 | 261 | 53,000 |
| 1984/04/07 | 260 | 263 | 259 | 261 | 71,000 |
| 1984/04/06 | 258 | 260 | 254 | 259 | 146,000 |
| 1984/04/05 | 260 | 260 | 253 | 254 | 101,000 |
| 1984/04/04 | 265 | 265 | 260 | 260 | 157,000 |
| 1984/04/03 | 253 | 272 | 252 | 260 | 545,001 |
| 1984/04/02 | 249 | 255 | 247 | 253 | 203,000 |
| 1984/03/30 | 247 | 248 | 246 | 248 | 74,000 |
| 1984/03/29 | 246 | 250 | 245 | 247 | 71,000 |
| 1984/03/28 | 243 | 245 | 243 | 245 | 69,000 |
| 1984/03/27 | 243 | 245 | 243 | 243 | 118,000 |
| 1984/03/26 | 248 | 248 | 243 | 243 | 17,000 |
| 1984/03/24 | 249 | 249 | 243 | 243 | 36,000 |
| 1984/03/23 | 249 | 249 | 242 | 242 | 78,000 |
| 1984/03/22 | 246 | 249 | 245 | 249 | 76,000 |
| 1984/03/21 | 248 | 250 | 245 | 245 | 92,000 |
| 1984/03/19 | 255 | 255 | 246 | 247 | 44,000 |
| 1984/03/17 | 246 | 255 | 246 | 255 | 41,000 |
| 1984/03/16 | 242 | 242 | 241 | 242 | 49,000 |
| 1984/03/15 | 245 | 245 | 242 | 242 | 40,000 |
| 1984/03/14 | 250 | 250 | 246 | 246 | 34,000 |
| 1984/03/13 | 245 | 246 | 242 | 245 | 45,000 |
| 1984/03/12 | 250 | 250 | 240 | 240 | 48,000 |
| 1984/03/09 | 251 | 251 | 250 | 250 | 27,000 |
| 1984/03/08 | 252 | 252 | 251 | 252 | 19,000 |
| 1984/03/07 | 258 | 258 | 251 | 252 | 57,000 |
| 1984/03/06 | 258 | 259 | 255 | 259 | 47,000 |
| 1984/03/05 | 260 | 260 | 255 | 256 | 50,000 |
| 1984/03/03 | 255 | 260 | 255 | 260 | 88,000 |
| 1984/03/02 | 251 | 251 | 250 | 251 | 49,000 |
| 1984/03/01 | 254 | 254 | 251 | 253 | 48,000 |
| 1984/02/29 | 252 | 258 | 252 | 258 | 91,000 |
| 1984/02/28 | 260 | 261 | 255 | 255 | 86,000 |
| 1984/02/27 | 267 | 267 | 260 | 260 | 47,000 |
| 1984/02/25 | 260 | 265 | 260 | 265 | 41,000 |
| 1984/02/24 | 261 | 262 | 260 | 260 | 56,000 |
| 1984/02/23 | 262 | 262 | 260 | 260 | 69,000 |
| 1984/02/22 | 261 | 265 | 260 | 260 | 65,000 |
| 1984/02/21 | 262 | 262 | 260 | 260 | 53,000 |
| 1984/02/20 | 262 | 263 | 260 | 262 | 40,000 |
| 1984/02/18 | 264 | 265 | 262 | 262 | 41,000 |
| 1984/02/17 | 264 | 266 | 263 | 264 | 39,000 |
| 1984/02/16 | 265 | 268 | 262 | 262 | 103,000 |
| 1984/02/15 | 262 | 270 | 262 | 270 | 49,000 |
| 1984/02/14 | 270 | 270 | 262 | 262 | 77,000 |
| 1984/02/13 | 270 | 270 | 265 | 265 | 49,000 |
| 1984/02/10 | 272 | 272 | 265 | 265 | 93,000 |
| 1984/02/09 | 279 | 279 | 269 | 269 | 240,000 |
| 1984/02/08 | 273 | 284 | 273 | 275 | 749,001 |
| 1984/02/07 | 270 | 275 | 266 | 268 | 271,000 |
| 1984/02/06 | 259 | 265 | 257 | 265 | 100,000 |
| 1984/02/04 | 256 | 258 | 254 | 254 | 57,000 |
| 1984/02/03 | 258 | 258 | 255 | 255 | 125,000 |
| 1984/02/02 | 257 | 265 | 257 | 258 | 97,000 |
| 1984/02/01 | 260 | 265 | 257 | 257 | 110,000 |
| 1984/01/31 | 257 | 265 | 257 | 259 | 76,000 |
| 1984/01/30 | 267 | 267 | 255 | 255 | 95,000 |
| 1984/01/28 | 269 | 270 | 268 | 268 | 59,000 |
| 1984/01/27 | 270 | 271 | 265 | 265 | 158,000 |
| 1984/01/26 | 273 | 273 | 265 | 271 | 262,000 |
| 1984/01/25 | 281 | 283 | 271 | 271 | 911,001 |
| 1984/01/24 | 272 | 284 | 270 | 276 | 2,039,002 |
| 1984/01/23 | 265 | 274 | 262 | 272 | 293,000 |
| 1984/01/21 | 260 | 265 | 260 | 265 | 95,000 |
| 1984/01/20 | 262 | 262 | 258 | 262 | 248,000 |
| 1984/01/19 | 267 | 268 | 262 | 262 | 264,000 |
| 1984/01/18 | 275 | 276 | 268 | 268 | 822,001 |
| 1984/01/17 | 277 | 277 | 272 | 274 | 1,201,001 |
| 1984/01/13 | 260 | 273 | 260 | 272 | 1,778,002 |
| 1984/01/12 | 259 | 260 | 257 | 258 | 451,000 |
| 1984/01/11 | 260 | 261 | 253 | 255 | 795,001 |
| 1984/01/10 | 250 | 257 | 246 | 257 | 534,001 |
| 1984/01/09 | 244 | 250 | 243 | 249 | 110,000 |
| 1984/01/07 | 239 | 244 | 239 | 241 | 70,000 |
| 1984/01/06 | 237 | 238 | 237 | 237 | 45,000 |
| 1984/01/05 | 234 | 240 | 234 | 236 | 30,000 |
| 1984/01/04 | 233 | 234 | 233 | 234 | 18,000 |