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 |
|---|---|---|---|---|---|
| 1995/12/29 | 554 | 557 | 550 | 550 | 132,000 |
| 1995/12/28 | 554 | 554 | 545 | 551 | 124,000 |
| 1995/12/27 | 550 | 555 | 549 | 555 | 237,000 |
| 1995/12/26 | 547 | 550 | 544 | 549 | 156,000 |
| 1995/12/25 | 547 | 547 | 539 | 545 | 135,000 |
| 1995/12/22 | 533 | 549 | 532 | 549 | 646,000 |
| 1995/12/21 | 529 | 538 | 529 | 531 | 135,000 |
| 1995/12/20 | 535 | 540 | 534 | 539 | 163,000 |
| 1995/12/19 | 531 | 535 | 523 | 524 | 145,000 |
| 1995/12/18 | 538 | 540 | 535 | 535 | 141,000 |
| 1995/12/15 | 534 | 541 | 534 | 536 | 208,000 |
| 1995/12/14 | 531 | 543 | 530 | 543 | 202,000 |
| 1995/12/13 | 535 | 537 | 530 | 530 | 255,000 |
| 1995/12/12 | 534 | 537 | 527 | 537 | 166,000 |
| 1995/12/11 | 521 | 525 | 506 | 518 | 114,000 |
| 1995/12/08 | 541 | 541 | 531 | 531 | 1,757,000 |
| 1995/12/07 | 525 | 540 | 525 | 539 | 431,000 |
| 1995/12/06 | 523 | 528 | 523 | 528 | 161,000 |
| 1995/12/05 | 523 | 527 | 515 | 523 | 237,000 |
| 1995/12/04 | 519 | 528 | 501 | 504 | 159,000 |
| 1995/12/01 | 510 | 525 | 510 | 519 | 187,000 |
| 1995/11/30 | 519 | 520 | 517 | 520 | 181,000 |
| 1995/11/29 | 510 | 518 | 498 | 498 | 103,000 |
| 1995/11/28 | 512 | 523 | 510 | 520 | 208,000 |
| 1995/11/27 | 501 | 519 | 500 | 514 | 340,000 |
| 1995/11/24 | 501 | 504 | 498 | 498 | 141,000 |
| 1995/11/22 | 511 | 512 | 495 | 496 | 236,000 |
| 1995/11/21 | 513 | 515 | 503 | 515 | 154,000 |
| 1995/11/20 | 508 | 516 | 507 | 515 | 257,000 |
| 1995/11/17 | 508 | 514 | 503 | 506 | 488,000 |
| 1995/11/16 | 486 | 498 | 482 | 498 | 148,000 |
| 1995/11/15 | 482 | 486 | 476 | 481 | 110,000 |
| 1995/11/14 | 484 | 484 | 479 | 482 | 38,000 |
| 1995/11/13 | 477 | 482 | 475 | 475 | 82,000 |
| 1995/11/10 | 475 | 484 | 475 | 476 | 157,000 |
| 1995/11/09 | 490 | 502 | 470 | 470 | 154,000 |
| 1995/11/08 | 485 | 485 | 479 | 485 | 102,000 |
| 1995/11/07 | 489 | 489 | 478 | 485 | 87,000 |
| 1995/11/06 | 482 | 510 | 478 | 484 | 218,000 |
| 1995/11/02 | 470 | 485 | 470 | 480 | 189,000 |
| 1995/11/01 | 479 | 479 | 451 | 460 | 239,000 |
| 1995/10/31 | 480 | 484 | 475 | 479 | 117,000 |
| 1995/10/30 | 475 | 480 | 470 | 480 | 130,000 |
| 1995/10/27 | 474 | 478 | 470 | 470 | 196,000 |
| 1995/10/26 | 485 | 485 | 471 | 471 | 295,000 |
| 1995/10/25 | 482 | 490 | 482 | 483 | 87,000 |
| 1995/10/24 | 491 | 495 | 480 | 480 | 96,000 |
| 1995/10/23 | 499 | 500 | 494 | 496 | 111,000 |
| 1995/10/20 | 486 | 500 | 486 | 499 | 83,000 |
| 1995/10/19 | 485 | 499 | 485 | 485 | 94,000 |
| 1995/10/18 | 492 | 492 | 485 | 485 | 110,000 |
| 1995/10/17 | 495 | 503 | 487 | 497 | 104,000 |
| 1995/10/16 | 490 | 503 | 487 | 495 | 164,000 |
| 1995/10/13 | 482 | 505 | 481 | 485 | 425,000 |
| 1995/10/12 | 486 | 499 | 481 | 492 | 173,000 |
| 1995/10/11 | 493 | 493 | 480 | 480 | 127,000 |
| 1995/10/09 | 495 | 499 | 485 | 495 | 131,000 |
| 1995/10/06 | 495 | 515 | 495 | 514 | 175,000 |
| 1995/10/05 | 501 | 507 | 492 | 505 | 47,000 |
| 1995/10/04 | 492 | 508 | 491 | 492 | 289,000 |
| 1995/10/03 | 474 | 491 | 474 | 491 | 194,000 |
| 1995/10/02 | 480 | 480 | 470 | 474 | 85,000 |
| 1995/09/29 | 490 | 495 | 480 | 485 | 107,000 |
| 1995/09/28 | 490 | 492 | 477 | 490 | 109,000 |
| 1995/09/27 | 487 | 490 | 475 | 490 | 117,000 |
| 1995/09/26 | 478 | 485 | 472 | 485 | 78,000 |
| 1995/09/25 | 483 | 483 | 472 | 472 | 124,000 |
| 1995/09/22 | 472 | 480 | 471 | 473 | 192,000 |
| 1995/09/21 | 479 | 485 | 479 | 481 | 160,000 |
| 1995/09/20 | 497 | 500 | 481 | 481 | 206,000 |
| 1995/09/19 | 485 | 491 | 480 | 489 | 600,000 |
| 1995/09/18 | 505 | 505 | 486 | 486 | 278,000 |
| 1995/09/14 | 519 | 519 | 495 | 503 | 445,000 |
| 1995/09/13 | 505 | 512 | 497 | 512 | 269,000 |
| 1995/09/12 | 518 | 518 | 510 | 510 | 220,000 |
| 1995/09/11 | 513 | 529 | 506 | 520 | 770,000 |
| 1995/09/08 | 537 | 541 | 514 | 529 | 2,813,000 |
| 1995/09/07 | 506 | 510 | 493 | 501 | 166,000 |
| 1995/09/06 | 519 | 519 | 510 | 510 | 252,000 |
| 1995/09/05 | 510 | 517 | 500 | 517 | 200,000 |
| 1995/09/04 | 515 | 519 | 493 | 512 | 655,000 |
| 1995/09/01 | 510 | 519 | 506 | 519 | 204,000 |
| 1995/08/31 | 492 | 517 | 492 | 517 | 176,000 |
| 1995/08/30 | 502 | 511 | 492 | 492 | 227,000 |
| 1995/08/29 | 503 | 515 | 495 | 512 | 212,000 |
| 1995/08/28 | 509 | 513 | 500 | 500 | 67,000 |
| 1995/08/25 | 518 | 518 | 510 | 510 | 145,000 |
| 1995/08/24 | 502 | 519 | 502 | 518 | 185,000 |
| 1995/08/23 | 516 | 518 | 492 | 492 | 151,000 |
| 1995/08/22 | 515 | 519 | 506 | 519 | 157,000 |
| 1995/08/21 | 497 | 508 | 494 | 508 | 114,000 |
| 1995/08/18 | 500 | 516 | 500 | 513 | 354,000 |
| 1995/08/17 | 514 | 518 | 502 | 510 | 406,000 |
| 1995/08/16 | 520 | 525 | 500 | 518 | 602,000 |
| 1995/08/15 | 470 | 505 | 462 | 505 | 629,000 |
| 1995/08/14 | 465 | 477 | 465 | 471 | 178,000 |
| 1995/08/11 | 482 | 482 | 467 | 467 | 394,000 |
| 1995/08/10 | 464 | 474 | 463 | 474 | 67,000 |
| 1995/08/09 | 481 | 490 | 478 | 479 | 82,000 |
| 1995/08/08 | 465 | 490 | 465 | 479 | 138,000 |
| 1995/08/07 | 474 | 474 | 462 | 463 | 120,000 |
| 1995/08/04 | 484 | 490 | 462 | 462 | 105,000 |
| 1995/08/03 | 494 | 497 | 480 | 485 | 190,000 |
| 1995/08/02 | 459 | 494 | 459 | 492 | 155,000 |
| 1995/08/01 | 473 | 473 | 453 | 455 | 201,000 |
| 1995/07/31 | 484 | 492 | 479 | 479 | 216,000 |
| 1995/07/28 | 477 | 490 | 470 | 484 | 121,000 |
| 1995/07/27 | 462 | 497 | 462 | 492 | 181,000 |
| 1995/07/26 | 459 | 464 | 453 | 460 | 190,000 |
| 1995/07/25 | 497 | 497 | 457 | 459 | 103,000 |
| 1995/07/24 | 495 | 498 | 495 | 498 | 126,000 |
| 1995/07/21 | 498 | 499 | 489 | 495 | 177,000 |
| 1995/07/20 | 480 | 495 | 475 | 494 | 143,000 |
| 1995/07/19 | 480 | 485 | 465 | 485 | 186,000 |
| 1995/07/18 | 494 | 495 | 475 | 490 | 155,000 |
| 1995/07/17 | 466 | 495 | 466 | 493 | 218,000 |
| 1995/07/14 | 483 | 483 | 460 | 462 | 379,000 |
| 1995/07/13 | 480 | 488 | 466 | 488 | 174,000 |
| 1995/07/12 | 480 | 490 | 468 | 480 | 279,000 |
| 1995/07/11 | 463 | 480 | 455 | 480 | 295,000 |
| 1995/07/10 | 469 | 484 | 451 | 457 | 407,000 |
| 1995/07/07 | 438 | 470 | 428 | 464 | 647,000 |
| 1995/07/06 | 406 | 430 | 397 | 430 | 140,000 |
| 1995/07/05 | 408 | 415 | 402 | 402 | 124,000 |
| 1995/07/04 | 400 | 410 | 390 | 400 | 85,000 |
| 1995/07/03 | 389 | 400 | 381 | 400 | 131,000 |
| 1995/06/30 | 400 | 403 | 390 | 399 | 229,000 |
| 1995/06/29 | 400 | 400 | 386 | 395 | 206,000 |
| 1995/06/28 | 393 | 400 | 386 | 390 | 192,000 |
| 1995/06/27 | 413 | 413 | 390 | 390 | 207,000 |
| 1995/06/26 | 420 | 420 | 406 | 408 | 132,000 |
| 1995/06/23 | 400 | 420 | 400 | 418 | 177,000 |
| 1995/06/22 | 409 | 409 | 395 | 397 | 128,000 |
| 1995/06/21 | 394 | 410 | 391 | 410 | 263,000 |
| 1995/06/20 | 407 | 410 | 391 | 399 | 171,000 |
| 1995/06/19 | 404 | 408 | 398 | 400 | 103,000 |
| 1995/06/16 | 419 | 419 | 401 | 401 | 205,000 |
| 1995/06/15 | 421 | 421 | 394 | 409 | 202,000 |
| 1995/06/14 | 420 | 426 | 419 | 420 | 153,000 |
| 1995/06/13 | 428 | 429 | 420 | 420 | 130,000 |
| 1995/06/12 | 435 | 436 | 420 | 430 | 202,000 |
| 1995/06/09 | 426 | 431 | 423 | 430 | 1,585,000 |
| 1995/06/08 | 469 | 469 | 445 | 456 | 89,000 |
| 1995/06/07 | 468 | 472 | 462 | 471 | 67,000 |
| 1995/06/06 | 488 | 493 | 468 | 469 | 77,000 |
| 1995/06/05 | 488 | 491 | 484 | 488 | 80,000 |
| 1995/06/02 | 465 | 498 | 465 | 490 | 159,000 |
| 1995/06/01 | 455 | 461 | 452 | 460 | 123,000 |
| 1995/05/31 | 469 | 469 | 445 | 450 | 161,000 |
| 1995/05/30 | 469 | 479 | 467 | 474 | 120,000 |
| 1995/05/29 | 458 | 470 | 458 | 470 | 117,000 |
| 1995/05/26 | 457 | 470 | 457 | 465 | 112,000 |
| 1995/05/25 | 495 | 500 | 464 | 465 | 212,000 |
| 1995/05/24 | 490 | 501 | 486 | 498 | 160,000 |
| 1995/05/23 | 490 | 495 | 487 | 495 | 152,000 |
| 1995/05/22 | 504 | 504 | 487 | 487 | 164,000 |
| 1995/05/19 | 503 | 515 | 502 | 514 | 519,000 |
| 1995/05/18 | 526 | 526 | 500 | 514 | 412,000 |
| 1995/05/17 | 521 | 526 | 513 | 526 | 209,000 |
| 1995/05/16 | 517 | 517 | 506 | 513 | 143,000 |
| 1995/05/15 | 512 | 517 | 502 | 517 | 180,000 |
| 1995/05/12 | 511 | 520 | 511 | 512 | 659,000 |
| 1995/05/11 | 530 | 533 | 511 | 511 | 216,000 |
| 1995/05/10 | 521 | 535 | 521 | 533 | 227,000 |
| 1995/05/09 | 527 | 532 | 520 | 521 | 188,000 |
| 1995/05/08 | 526 | 527 | 520 | 527 | 232,000 |
| 1995/05/02 | 520 | 528 | 511 | 527 | 256,000 |
| 1995/05/01 | 510 | 516 | 502 | 510 | 48,000 |
| 1995/04/28 | 520 | 520 | 505 | 510 | 109,000 |
| 1995/04/27 | 530 | 532 | 516 | 520 | 149,000 |
| 1995/04/26 | 510 | 522 | 510 | 522 | 100,000 |
| 1995/04/25 | 515 | 530 | 515 | 527 | 396,000 |
| 1995/04/24 | 510 | 516 | 510 | 514 | 246,000 |
| 1995/04/21 | 497 | 510 | 497 | 510 | 392,000 |
| 1995/04/20 | 484 | 490 | 483 | 487 | 323,000 |
| 1995/04/19 | 461 | 481 | 461 | 475 | 193,000 |
| 1995/04/18 | 479 | 480 | 473 | 476 | 100,000 |
| 1995/04/17 | 466 | 480 | 459 | 480 | 216,000 |
| 1995/04/14 | 478 | 484 | 470 | 471 | 522,000 |
| 1995/04/13 | 479 | 500 | 479 | 479 | 338,000 |
| 1995/04/12 | 480 | 485 | 478 | 480 | 113,000 |
| 1995/04/11 | 490 | 490 | 476 | 484 | 92,000 |
| 1995/04/10 | 465 | 480 | 453 | 480 | 205,000 |
| 1995/04/07 | 467 | 472 | 458 | 464 | 177,000 |
| 1995/04/06 | 472 | 478 | 466 | 472 | 149,000 |
| 1995/04/05 | 465 | 479 | 452 | 479 | 148,000 |
| 1995/04/04 | 470 | 474 | 452 | 460 | 245,000 |
| 1995/04/03 | 497 | 497 | 463 | 465 | 443,000 |
| 1995/03/31 | 511 | 511 | 500 | 507 | 446,000 |
| 1995/03/30 | 490 | 501 | 490 | 496 | 110,000 |
| 1995/03/29 | 500 | 500 | 490 | 490 | 178,000 |
| 1995/03/28 | 480 | 500 | 478 | 500 | 207,000 |
| 1995/03/28 | 1 -> 1.04 分割 | ||||
| 1995/03/27 | 491 | 505 | 490 | 492 | 472,000 |
| 1995/03/24 | 505 | 505 | 490 | 500 | 231,000 |
| 1995/03/23 | 510 | 518 | 505 | 505 | 2,724,001 |
| 1995/03/22 | 502 | 518 | 500 | 510 | 200,000 |
| 1995/03/20 | 493 | 520 | 493 | 512 | 230,000 |
| 1995/03/17 | 521 | 530 | 493 | 503 | 149,000 |
| 1995/03/16 | 525 | 530 | 515 | 520 | 202,000 |
| 1995/03/15 | 491 | 535 | 491 | 535 | 301,000 |
| 1995/03/14 | 500 | 500 | 490 | 490 | 165,000 |
| 1995/03/13 | 501 | 505 | 487 | 505 | 270,000 |
| 1995/03/10 | 513 | 520 | 500 | 500 | 1,590,001 |
| 1995/03/09 | 513 | 527 | 510 | 510 | 204,000 |
| 1995/03/08 | 525 | 525 | 507 | 507 | 167,000 |
| 1995/03/07 | 535 | 535 | 522 | 535 | 144,000 |
| 1995/03/06 | 541 | 546 | 532 | 538 | 82,000 |
| 1995/03/03 | 520 | 547 | 520 | 547 | 185,000 |
| 1995/03/02 | 527 | 549 | 518 | 537 | 321,000 |
| 1995/03/01 | 532 | 532 | 500 | 507 | 446,000 |
| 1995/02/28 | 540 | 555 | 533 | 536 | 230,000 |
| 1995/02/27 | 545 | 550 | 525 | 541 | 301,000 |
| 1995/02/24 | 590 | 590 | 555 | 555 | 155,000 |
| 1995/02/23 | 598 | 598 | 570 | 580 | 211,000 |
| 1995/02/22 | 575 | 598 | 575 | 591 | 3,233,002 |
| 1995/02/21 | 581 | 590 | 573 | 575 | 592,000 |
| 1995/02/20 | 580 | 589 | 575 | 581 | 105,000 |
| 1995/02/17 | 578 | 614 | 573 | 590 | 348,000 |
| 1995/02/16 | 584 | 588 | 565 | 579 | 340,000 |
| 1995/02/15 | 590 | 599 | 580 | 586 | 104,000 |
| 1995/02/14 | 594 | 601 | 585 | 599 | 155,000 |
| 1995/02/13 | 605 | 615 | 603 | 614 | 117,000 |
| 1995/02/10 | 590 | 606 | 588 | 604 | 341,000 |
| 1995/02/09 | 575 | 595 | 575 | 591 | 220,000 |
| 1995/02/08 | 603 | 603 | 586 | 586 | 231,000 |
| 1995/02/07 | 601 | 613 | 601 | 604 | 144,000 |
| 1995/02/06 | 625 | 625 | 612 | 621 | 266,000 |
| 1995/02/03 | 621 | 625 | 612 | 621 | 196,000 |
| 1995/02/02 | 647 | 647 | 628 | 631 | 402,000 |
| 1995/02/01 | 636 | 673 | 636 | 654 | 1,105,001 |
| 1995/01/31 | 648 | 648 | 630 | 640 | 883,000 |
| 1995/01/30 | 608 | 629 | 608 | 628 | 645,000 |
| 1995/01/27 | 613 | 620 | 600 | 618 | 407,000 |
| 1995/01/26 | 610 | 626 | 590 | 610 | 362,000 |
| 1995/01/25 | 586 | 650 | 580 | 597 | 747,000 |
| 1995/01/24 | 563 | 588 | 545 | 576 | 377,000 |
| 1995/01/23 | 603 | 609 | 593 | 593 | 302,000 |
| 1995/01/20 | 599 | 617 | 589 | 609 | 495,000 |
| 1995/01/19 | 585 | 595 | 570 | 595 | 297,000 |
| 1995/01/18 | 586 | 596 | 570 | 570 | 508,000 |
| 1995/01/17 | 565 | 586 | 557 | 586 | 111,000 |
| 1995/01/13 | 563 | 563 | 554 | 562 | 432,000 |
| 1995/01/12 | 561 | 561 | 553 | 554 | 144,000 |
| 1995/01/11 | 563 | 570 | 557 | 558 | 183,000 |
| 1995/01/10 | 556 | 559 | 553 | 557 | 180,000 |
| 1995/01/09 | 569 | 569 | 552 | 552 | 143,000 |
| 1995/01/06 | 578 | 579 | 569 | 571 | 92,000 |
| 1995/01/05 | 587 | 588 | 577 | 588 | 69,000 |
| 1995/01/04 | 585 | 586 | 582 | 582 | 34,000 |