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 |
|---|---|---|---|---|---|
| 1990/12/28 | 853 | 860 | 840 | 857 | 363,000 |
| 1990/12/27 | 851 | 870 | 845 | 850 | 462,000 |
| 1990/12/26 | 876 | 878 | 840 | 848 | 350,000 |
| 1990/12/25 | 876 | 876 | 860 | 876 | 251,000 |
| 1990/12/21 | 847 | 898 | 847 | 876 | 563,000 |
| 1990/12/20 | 908 | 908 | 866 | 866 | 566,000 |
| 1990/12/19 | 914 | 914 | 870 | 908 | 938,000 |
| 1990/12/18 | 910 | 912 | 850 | 894 | 918,000 |
| 1990/12/17 | 920 | 930 | 912 | 912 | 288,000 |
| 1990/12/14 | 920 | 960 | 920 | 950 | 2,065,001 |
| 1990/12/13 | 930 | 949 | 920 | 930 | 626,000 |
| 1990/12/12 | 939 | 975 | 910 | 930 | 890,000 |
| 1990/12/11 | 890 | 960 | 890 | 940 | 1,621,001 |
| 1990/12/10 | 860 | 920 | 832 | 920 | 1,300,001 |
| 1990/12/07 | 741 | 821 | 725 | 821 | 1,371,001 |
| 1990/12/06 | 797 | 800 | 699 | 721 | 1,301,001 |
| 1990/12/05 | 812 | 812 | 751 | 777 | 1,739,001 |
| 1990/12/04 | 859 | 860 | 799 | 799 | 851,000 |
| 1990/12/03 | 962 | 975 | 899 | 899 | 789,000 |
| 1990/11/30 | 955 | 960 | 926 | 950 | 746,000 |
| 1990/11/29 | 970 | 985 | 928 | 985 | 1,649,001 |
| 1990/11/28 | 1,070 | 1,090 | 970 | 998 | 1,691,001 |
| 1990/11/27 | 1,050 | 1,090 | 1,050 | 1,090 | 431,000 |
| 1990/11/26 | 1,080 | 1,090 | 1,060 | 1,090 | 347,000 |
| 1990/11/22 | 1,030 | 1,070 | 1,030 | 1,060 | 615,000 |
| 1990/11/21 | 1,030 | 1,060 | 1,010 | 1,030 | 705,000 |
| 1990/11/20 | 1,100 | 1,100 | 1,060 | 1,070 | 598,000 |
| 1990/11/19 | 1,140 | 1,150 | 1,110 | 1,120 | 441,000 |
| 1990/11/16 | 1,130 | 1,150 | 1,120 | 1,120 | 948,000 |
| 1990/11/15 | 1,200 | 1,200 | 1,130 | 1,130 | 412,000 |
| 1990/11/14 | 1,190 | 1,200 | 1,170 | 1,200 | 687,000 |
| 1990/11/13 | 1,160 | 1,210 | 1,160 | 1,210 | 680,000 |
| 1990/11/09 | 1,120 | 1,120 | 1,080 | 1,120 | 1,082,001 |
| 1990/11/08 | 1,130 | 1,150 | 1,120 | 1,120 | 1,062,001 |
| 1990/11/07 | 1,150 | 1,170 | 1,130 | 1,150 | 1,479,001 |
| 1990/11/06 | 1,220 | 1,230 | 1,160 | 1,190 | 939,000 |
| 1990/11/05 | 1,220 | 1,240 | 1,190 | 1,210 | 1,619,001 |
| 1990/11/02 | 1,210 | 1,240 | 1,170 | 1,240 | 1,769,001 |
| 1990/11/01 | 1,290 | 1,290 | 1,200 | 1,230 | 3,320,002 |
| 1990/10/31 | 1,220 | 1,290 | 1,200 | 1,270 | 4,929,002 |
| 1990/10/30 | 1,230 | 1,230 | 1,170 | 1,220 | 1,229,001 |
| 1990/10/29 | 1,150 | 1,230 | 1,150 | 1,230 | 1,374,001 |
| 1990/10/26 | 1,150 | 1,170 | 1,120 | 1,140 | 732,000 |
| 1990/10/25 | 1,140 | 1,160 | 1,130 | 1,150 | 432,000 |
| 1990/10/24 | 1,130 | 1,150 | 1,120 | 1,130 | 714,000 |
| 1990/10/23 | 1,170 | 1,180 | 1,130 | 1,170 | 830,000 |
| 1990/10/22 | 1,200 | 1,200 | 1,160 | 1,180 | 1,320,001 |
| 1990/10/19 | 1,190 | 1,220 | 1,170 | 1,210 | 1,252,001 |
| 1990/10/18 | 1,220 | 1,230 | 1,170 | 1,190 | 1,329,001 |
| 1990/10/17 | 1,170 | 1,210 | 1,160 | 1,200 | 1,198,001 |
| 1990/10/16 | 1,180 | 1,180 | 1,120 | 1,170 | 1,923,001 |
| 1990/10/15 | 1,240 | 1,240 | 1,110 | 1,140 | 1,448,001 |
| 1990/10/12 | 1,180 | 1,220 | 1,160 | 1,220 | 2,058,001 |
| 1990/10/11 | 1,180 | 1,220 | 1,170 | 1,200 | 1,327,001 |
| 1990/10/09 | 1,220 | 1,250 | 1,190 | 1,220 | 1,805,001 |
| 1990/10/08 | 1,180 | 1,220 | 1,120 | 1,220 | 2,847,001 |
| 1990/10/05 | 1,280 | 1,310 | 1,210 | 1,240 | 5,885,003 |
| 1990/10/04 | 1,170 | 1,270 | 1,170 | 1,250 | 5,613,003 |
| 1990/10/03 | 1,100 | 1,230 | 1,100 | 1,190 | 3,324,002 |
| 1990/10/02 | 1,020 | 1,090 | 965 | 1,090 | 2,874,001 |
| 1990/10/01 | 1,120 | 1,140 | 929 | 981 | 3,053,001 |
| 1990/09/28 | 1,220 | 1,240 | 1,080 | 1,100 | 4,081,002 |
| 1990/09/27 | 1,220 | 1,270 | 1,180 | 1,220 | 4,124,002 |
| 1990/09/26 | 1,330 | 1,340 | 1,240 | 1,240 | 8,686,004 |
| 1990/09/25 | 1,200 | 1,300 | 1,190 | 1,290 | 3,972,002 |
| 1990/09/21 | 1,190 | 1,280 | 1,160 | 1,220 | 3,556,002 |
| 1990/09/20 | 1,230 | 1,250 | 1,200 | 1,210 | 1,265,001 |
| 1990/09/19 | 1,260 | 1,270 | 1,230 | 1,230 | 2,471,001 |
| 1990/09/18 | 1,300 | 1,310 | 1,230 | 1,240 | 6,373,003 |
| 1990/09/17 | 1,250 | 1,310 | 1,250 | 1,300 | 9,180,004 |
| 1990/09/14 | 1,310 | 1,320 | 1,250 | 1,270 | 7,398,004 |
| 1990/09/13 | 1,290 | 1,340 | 1,280 | 1,300 | 14,985,007 |
| 1990/09/12 | 1,220 | 1,270 | 1,210 | 1,270 | 12,024,006 |
| 1990/09/11 | 1,150 | 1,240 | 1,140 | 1,200 | 11,716,006 |
| 1990/09/10 | 1,160 | 1,190 | 1,140 | 1,160 | 7,210,003 |
| 1990/09/07 | 1,140 | 1,170 | 1,090 | 1,120 | 9,622,005 |
| 1990/09/06 | 1,110 | 1,160 | 1,060 | 1,130 | 16,046,008 |
| 1990/09/05 | 984 | 1,070 | 929 | 1,070 | 6,462,003 |
| 1990/09/04 | 900 | 964 | 900 | 964 | 2,554,001 |
| 1990/09/03 | 898 | 921 | 890 | 890 | 1,912,001 |
| 1990/08/31 | 780 | 888 | 761 | 888 | 1,580,001 |
| 1990/08/30 | 749 | 789 | 736 | 789 | 600,000 |
| 1990/08/29 | 765 | 765 | 732 | 750 | 199,000 |
| 1990/08/28 | 726 | 765 | 725 | 765 | 520,000 |
| 1990/08/27 | 720 | 736 | 700 | 705 | 193,000 |
| 1990/08/24 | 715 | 751 | 695 | 715 | 345,000 |
| 1990/08/23 | 715 | 715 | 709 | 710 | 344,000 |
| 1990/08/22 | 809 | 810 | 770 | 785 | 351,000 |
| 1990/08/21 | 819 | 830 | 815 | 815 | 288,000 |
| 1990/08/20 | 830 | 830 | 811 | 811 | 195,000 |
| 1990/08/17 | 873 | 873 | 820 | 830 | 229,000 |
| 1990/08/16 | 899 | 899 | 852 | 881 | 130,000 |
| 1990/08/15 | 855 | 910 | 850 | 910 | 309,000 |
| 1990/08/14 | 860 | 870 | 820 | 850 | 236,000 |
| 1990/08/13 | 866 | 874 | 830 | 860 | 234,000 |
| 1990/08/10 | 875 | 890 | 860 | 866 | 222,000 |
| 1990/08/09 | 899 | 900 | 881 | 895 | 145,000 |
| 1990/08/08 | 850 | 915 | 829 | 908 | 679,000 |
| 1990/08/07 | 840 | 876 | 840 | 865 | 321,000 |
| 1990/08/06 | 920 | 921 | 890 | 893 | 267,000 |
| 1990/08/03 | 965 | 965 | 950 | 950 | 254,000 |
| 1990/08/02 | 982 | 982 | 952 | 966 | 243,000 |
| 1990/08/01 | 1,000 | 1,010 | 991 | 991 | 357,000 |
| 1990/07/31 | 985 | 1,020 | 985 | 1,020 | 192,000 |
| 1990/07/30 | 980 | 986 | 980 | 981 | 165,000 |
| 1990/07/27 | 1,020 | 1,030 | 1,000 | 1,010 | 240,000 |
| 1990/07/26 | 1,050 | 1,050 | 1,040 | 1,050 | 275,000 |
| 1990/07/25 | 1,050 | 1,060 | 1,040 | 1,050 | 257,000 |
| 1990/07/24 | 1,070 | 1,080 | 1,050 | 1,070 | 244,000 |
| 1990/07/23 | 1,090 | 1,110 | 1,070 | 1,090 | 355,000 |
| 1990/07/20 | 1,100 | 1,150 | 1,080 | 1,090 | 808,000 |
| 1990/07/19 | 1,060 | 1,120 | 1,050 | 1,110 | 1,190,001 |
| 1990/07/18 | 1,050 | 1,050 | 1,030 | 1,040 | 297,000 |
| 1990/07/17 | 1,040 | 1,050 | 1,020 | 1,050 | 302,000 |
| 1990/07/16 | 1,030 | 1,050 | 1,010 | 1,040 | 160,000 |
| 1990/07/13 | 1,040 | 1,040 | 1,010 | 1,030 | 235,000 |
| 1990/07/12 | 1,030 | 1,040 | 1,010 | 1,040 | 365,000 |
| 1990/07/11 | 1,030 | 1,030 | 1,010 | 1,010 | 285,000 |
| 1990/07/10 | 1,010 | 1,030 | 1,000 | 1,010 | 532,000 |
| 1990/07/09 | 1,050 | 1,060 | 1,010 | 1,030 | 346,000 |
| 1990/07/06 | 1,020 | 1,050 | 1,020 | 1,050 | 121,000 |
| 1990/07/05 | 1,040 | 1,040 | 1,010 | 1,020 | 153,000 |
| 1990/07/04 | 1,030 | 1,050 | 1,020 | 1,020 | 267,000 |
| 1990/07/03 | 1,050 | 1,050 | 1,030 | 1,050 | 220,000 |
| 1990/07/02 | 1,010 | 1,030 | 1,010 | 1,030 | 97,000 |
| 1990/06/29 | 1,040 | 1,040 | 1,000 | 1,000 | 285,000 |
| 1990/06/28 | 1,040 | 1,040 | 1,000 | 1,000 | 187,000 |
| 1990/06/27 | 1,040 | 1,060 | 1,010 | 1,040 | 420,000 |
| 1990/06/26 | 1,020 | 1,040 | 1,000 | 1,040 | 164,000 |
| 1990/06/25 | 1,020 | 1,040 | 1,000 | 1,030 | 208,000 |
| 1990/06/22 | 1,040 | 1,040 | 1,020 | 1,040 | 118,000 |
| 1990/06/21 | 1,010 | 1,040 | 1,010 | 1,040 | 170,000 |
| 1990/06/20 | 1,030 | 1,040 | 1,000 | 1,020 | 363,000 |
| 1990/06/19 | 1,070 | 1,070 | 1,020 | 1,020 | 226,000 |
| 1990/06/18 | 1,100 | 1,100 | 1,050 | 1,050 | 197,000 |
| 1990/06/15 | 1,100 | 1,100 | 1,080 | 1,080 | 277,000 |
| 1990/06/14 | 1,100 | 1,100 | 1,060 | 1,090 | 124,000 |
| 1990/06/13 | 1,090 | 1,100 | 1,060 | 1,060 | 199,000 |
| 1990/06/12 | 1,080 | 1,090 | 1,070 | 1,070 | 156,000 |
| 1990/06/11 | 1,130 | 1,130 | 1,070 | 1,080 | 281,000 |
| 1990/06/08 | 1,130 | 1,130 | 1,110 | 1,120 | 563,000 |
| 1990/06/07 | 1,100 | 1,120 | 1,090 | 1,110 | 135,000 |
| 1990/06/06 | 1,100 | 1,110 | 1,080 | 1,100 | 118,000 |
| 1990/06/05 | 1,110 | 1,120 | 1,090 | 1,090 | 254,000 |
| 1990/06/04 | 1,100 | 1,130 | 1,100 | 1,100 | 498,000 |
| 1990/06/01 | 1,110 | 1,120 | 1,090 | 1,100 | 427,000 |
| 1990/05/31 | 1,100 | 1,120 | 1,090 | 1,110 | 326,000 |
| 1990/05/30 | 1,110 | 1,110 | 1,070 | 1,100 | 313,000 |
| 1990/05/29 | 1,110 | 1,130 | 1,100 | 1,100 | 258,000 |
| 1990/05/28 | 1,150 | 1,150 | 1,130 | 1,130 | 258,000 |
| 1990/05/25 | 1,150 | 1,160 | 1,110 | 1,120 | 472,000 |
| 1990/05/24 | 1,100 | 1,160 | 1,100 | 1,150 | 1,163,001 |
| 1990/05/23 | 1,120 | 1,120 | 1,090 | 1,100 | 341,000 |
| 1990/05/22 | 1,050 | 1,100 | 1,050 | 1,100 | 319,000 |
| 1990/05/21 | 1,090 | 1,090 | 1,070 | 1,070 | 243,000 |
| 1990/05/18 | 1,110 | 1,110 | 1,080 | 1,090 | 560,000 |
| 1990/05/17 | 1,120 | 1,130 | 1,090 | 1,090 | 820,000 |
| 1990/05/16 | 1,090 | 1,150 | 1,060 | 1,100 | 1,867,001 |
| 1990/05/15 | 1,000 | 1,100 | 1,000 | 1,050 | 1,324,001 |
| 1990/05/14 | 1,030 | 1,040 | 1,000 | 1,000 | 546,000 |
| 1990/05/11 | 1,020 | 1,050 | 1,000 | 1,030 | 1,033,000 |
| 1990/05/10 | 988 | 1,030 | 987 | 1,000 | 1,436,001 |
| 1990/05/09 | 960 | 989 | 959 | 978 | 1,390,001 |
| 1990/05/08 | 911 | 966 | 911 | 950 | 817,000 |
| 1990/05/07 | 909 | 911 | 900 | 911 | 408,000 |
| 1990/05/02 | 874 | 904 | 874 | 890 | 642,000 |
| 1990/05/01 | 860 | 875 | 855 | 874 | 386,000 |
| 1990/04/27 | 850 | 855 | 845 | 850 | 172,000 |
| 1990/04/26 | 840 | 852 | 840 | 845 | 194,000 |
| 1990/04/25 | 832 | 845 | 830 | 840 | 270,000 |
| 1990/04/24 | 835 | 835 | 820 | 830 | 175,000 |
| 1990/04/23 | 850 | 850 | 835 | 835 | 293,000 |
| 1990/04/20 | 849 | 850 | 840 | 845 | 235,000 |
| 1990/04/19 | 819 | 840 | 819 | 839 | 297,000 |
| 1990/04/18 | 774 | 801 | 762 | 801 | 252,000 |
| 1990/04/17 | 756 | 791 | 752 | 755 | 385,000 |
| 1990/04/16 | 791 | 791 | 760 | 761 | 457,000 |
| 1990/04/13 | 790 | 818 | 790 | 809 | 392,000 |
| 1990/04/12 | 830 | 830 | 790 | 821 | 329,000 |
| 1990/04/11 | 830 | 840 | 810 | 821 | 488,000 |
| 1990/04/10 | 850 | 865 | 830 | 840 | 350,000 |
| 1990/04/09 | 820 | 880 | 810 | 880 | 479,000 |
| 1990/04/06 | 720 | 780 | 720 | 780 | 822,000 |
| 1990/04/05 | 710 | 710 | 710 | 710 | 623,000 |
| 1990/04/04 | 850 | 855 | 845 | 849 | 202,000 |
| 1990/04/03 | 920 | 930 | 840 | 860 | 505,000 |
| 1990/04/02 | 970 | 980 | 930 | 930 | 327,000 |
| 1990/03/30 | 1,050 | 1,090 | 1,010 | 1,090 | 191,000 |
| 1990/03/29 | 1,080 | 1,130 | 1,070 | 1,090 | 188,000 |
| 1990/03/28 | 1,100 | 1,150 | 1,080 | 1,120 | 246,000 |
| 1990/03/27 | 1,120 | 1,160 | 1,100 | 1,110 | 235,000 |
| 1990/03/26 | 1,120 | 1,160 | 1,060 | 1,160 | 243,000 |
| 1990/03/23 | 1,080 | 1,130 | 1,020 | 1,130 | 430,000 |
| 1990/03/22 | 990 | 1,090 | 990 | 1,090 | 209,000 |
| 1990/03/20 | 1,130 | 1,200 | 1,050 | 1,050 | 373,000 |
| 1990/03/19 | 1,210 | 1,220 | 1,150 | 1,150 | 224,000 |
| 1990/03/16 | 1,170 | 1,230 | 1,170 | 1,170 | 143,000 |
| 1990/03/15 | 1,190 | 1,200 | 1,170 | 1,190 | 183,000 |
| 1990/03/14 | 1,180 | 1,210 | 1,180 | 1,190 | 294,000 |
| 1990/03/13 | 1,240 | 1,240 | 1,210 | 1,210 | 349,000 |
| 1990/03/12 | 1,240 | 1,250 | 1,230 | 1,240 | 180,000 |
| 1990/03/09 | 1,250 | 1,270 | 1,240 | 1,250 | 512,000 |
| 1990/03/08 | 1,220 | 1,250 | 1,210 | 1,250 | 363,000 |
| 1990/03/07 | 1,250 | 1,260 | 1,220 | 1,230 | 471,000 |
| 1990/03/06 | 1,200 | 1,240 | 1,200 | 1,230 | 336,000 |
| 1990/03/05 | 1,220 | 1,220 | 1,200 | 1,210 | 175,000 |
| 1990/03/02 | 1,180 | 1,200 | 1,160 | 1,200 | 398,000 |
| 1990/03/01 | 1,240 | 1,240 | 1,190 | 1,190 | 315,000 |
| 1990/02/28 | 1,230 | 1,270 | 1,210 | 1,240 | 234,000 |
| 1990/02/27 | 1,200 | 1,220 | 1,150 | 1,210 | 235,000 |
| 1990/02/26 | 1,230 | 1,240 | 1,100 | 1,220 | 239,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,220 | 1,250 | 409,000 |
| 1990/02/22 | 1,260 | 1,290 | 1,220 | 1,260 | 368,000 |
| 1990/02/21 | 1,300 | 1,320 | 1,250 | 1,250 | 272,000 |
| 1990/02/20 | 1,310 | 1,320 | 1,300 | 1,300 | 261,000 |
| 1990/02/19 | 1,320 | 1,330 | 1,310 | 1,310 | 218,000 |
| 1990/02/16 | 1,310 | 1,320 | 1,300 | 1,320 | 288,000 |
| 1990/02/15 | 1,330 | 1,330 | 1,300 | 1,300 | 392,000 |
| 1990/02/14 | 1,340 | 1,340 | 1,320 | 1,330 | 252,000 |
| 1990/02/13 | 1,310 | 1,340 | 1,310 | 1,320 | 274,000 |
| 1990/02/09 | 1,330 | 1,330 | 1,310 | 1,310 | 178,000 |
| 1990/02/08 | 1,340 | 1,340 | 1,310 | 1,330 | 395,000 |
| 1990/02/07 | 1,340 | 1,340 | 1,320 | 1,340 | 368,000 |
| 1990/02/06 | 1,310 | 1,340 | 1,310 | 1,340 | 391,000 |
| 1990/02/05 | 1,310 | 1,310 | 1,290 | 1,310 | 259,000 |
| 1990/02/02 | 1,300 | 1,330 | 1,300 | 1,310 | 320,000 |
| 1990/02/01 | 1,280 | 1,300 | 1,260 | 1,280 | 532,000 |
| 1990/01/31 | 1,300 | 1,320 | 1,280 | 1,280 | 454,000 |
| 1990/01/30 | 1,300 | 1,320 | 1,270 | 1,320 | 426,000 |
| 1990/01/29 | 1,280 | 1,290 | 1,270 | 1,280 | 251,000 |
| 1990/01/26 | 1,270 | 1,280 | 1,260 | 1,280 | 334,000 |
| 1990/01/25 | 1,290 | 1,290 | 1,260 | 1,270 | 284,000 |
| 1990/01/24 | 1,290 | 1,290 | 1,270 | 1,290 | 464,000 |
| 1990/01/23 | 1,270 | 1,290 | 1,260 | 1,290 | 529,000 |
| 1990/01/22 | 1,280 | 1,300 | 1,270 | 1,280 | 361,000 |
| 1990/01/19 | 1,270 | 1,300 | 1,270 | 1,290 | 837,000 |
| 1990/01/18 | 1,290 | 1,300 | 1,270 | 1,290 | 167,000 |
| 1990/01/17 | 1,320 | 1,320 | 1,270 | 1,270 | 498,000 |
| 1990/01/16 | 1,320 | 1,320 | 1,280 | 1,280 | 495,000 |
| 1990/01/12 | 1,320 | 1,350 | 1,310 | 1,320 | 800,000 |
| 1990/01/11 | 1,310 | 1,350 | 1,310 | 1,350 | 1,054,001 |
| 1990/01/10 | 1,350 | 1,350 | 1,320 | 1,330 | 490,000 |
| 1990/01/09 | 1,340 | 1,360 | 1,330 | 1,360 | 487,000 |
| 1990/01/08 | 1,330 | 1,350 | 1,310 | 1,330 | 571,000 |
| 1990/01/05 | 1,370 | 1,370 | 1,320 | 1,320 | 489,000 |
| 1990/01/04 | 1,360 | 1,380 | 1,350 | 1,350 | 311,000 |