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 |
|---|---|---|---|---|---|
| 1996/12/30 | 509 | 509 | 481 | 493 | 132,000 |
| 1996/12/27 | 510 | 510 | 481 | 505 | 281,000 |
| 1996/12/26 | 533 | 533 | 480 | 507 | 376,000 |
| 1996/12/25 | 521 | 535 | 517 | 528 | 194,000 |
| 1996/12/24 | 531 | 546 | 528 | 528 | 317,000 |
| 1996/12/20 | 550 | 550 | 528 | 528 | 197,000 |
| 1996/12/19 | 575 | 578 | 540 | 540 | 207,000 |
| 1996/12/18 | 579 | 587 | 575 | 575 | 99,000 |
| 1996/12/17 | 580 | 590 | 576 | 589 | 70,000 |
| 1996/12/16 | 595 | 595 | 577 | 590 | 67,000 |
| 1996/12/13 | 597 | 597 | 560 | 585 | 1,641,000 |
| 1996/12/12 | 580 | 597 | 580 | 597 | 74,000 |
| 1996/12/11 | 596 | 600 | 592 | 599 | 145,000 |
| 1996/12/10 | 595 | 598 | 590 | 598 | 131,000 |
| 1996/12/09 | 577 | 587 | 570 | 581 | 155,000 |
| 1996/12/06 | 598 | 598 | 558 | 558 | 217,000 |
| 1996/12/05 | 581 | 597 | 581 | 591 | 119,000 |
| 1996/12/04 | 574 | 589 | 574 | 581 | 220,000 |
| 1996/12/03 | 583 | 583 | 572 | 580 | 97,000 |
| 1996/12/02 | 599 | 599 | 580 | 585 | 128,000 |
| 1996/11/29 | 582 | 600 | 582 | 592 | 81,000 |
| 1996/11/28 | 595 | 595 | 580 | 588 | 111,000 |
| 1996/11/27 | 605 | 612 | 590 | 603 | 153,000 |
| 1996/11/26 | 615 | 615 | 600 | 605 | 122,000 |
| 1996/11/25 | 617 | 620 | 605 | 605 | 139,000 |
| 1996/11/22 | 602 | 617 | 602 | 617 | 112,000 |
| 1996/11/21 | 620 | 623 | 602 | 612 | 406,000 |
| 1996/11/20 | 613 | 620 | 608 | 620 | 219,000 |
| 1996/11/19 | 604 | 617 | 599 | 617 | 126,000 |
| 1996/11/18 | 610 | 610 | 592 | 598 | 65,000 |
| 1996/11/15 | 619 | 619 | 607 | 615 | 181,000 |
| 1996/11/14 | 610 | 612 | 598 | 611 | 77,000 |
| 1996/11/13 | 609 | 615 | 589 | 615 | 131,000 |
| 1996/11/12 | 608 | 620 | 603 | 619 | 319,000 |
| 1996/11/11 | 605 | 615 | 604 | 609 | 96,000 |
| 1996/11/08 | 588 | 619 | 579 | 615 | 488,000 |
| 1996/11/07 | 600 | 600 | 578 | 578 | 157,000 |
| 1996/11/06 | 585 | 599 | 585 | 599 | 231,000 |
| 1996/11/05 | 596 | 596 | 571 | 576 | 406,000 |
| 1996/11/01 | 580 | 590 | 573 | 587 | 152,000 |
| 1996/10/31 | 589 | 589 | 570 | 570 | 153,000 |
| 1996/10/30 | 600 | 600 | 570 | 580 | 137,000 |
| 1996/10/29 | 602 | 613 | 599 | 600 | 138,000 |
| 1996/10/28 | 592 | 598 | 592 | 592 | 97,000 |
| 1996/10/25 | 604 | 604 | 591 | 592 | 251,000 |
| 1996/10/24 | 591 | 608 | 587 | 606 | 166,000 |
| 1996/10/23 | 596 | 615 | 586 | 610 | 223,000 |
| 1996/10/22 | 593 | 594 | 586 | 593 | 97,000 |
| 1996/10/21 | 616 | 616 | 603 | 603 | 89,000 |
| 1996/10/18 | 611 | 619 | 608 | 610 | 594,000 |
| 1996/10/17 | 601 | 611 | 601 | 611 | 114,000 |
| 1996/10/16 | 611 | 611 | 599 | 600 | 202,000 |
| 1996/10/15 | 603 | 611 | 602 | 611 | 223,000 |
| 1996/10/14 | 593 | 605 | 590 | 601 | 102,000 |
| 1996/10/11 | 591 | 593 | 582 | 587 | 262,000 |
| 1996/10/09 | 585 | 590 | 580 | 581 | 71,000 |
| 1996/10/08 | 600 | 603 | 593 | 593 | 181,000 |
| 1996/10/07 | 602 | 602 | 595 | 601 | 123,000 |
| 1996/10/04 | 604 | 604 | 597 | 597 | 111,000 |
| 1996/10/03 | 620 | 620 | 604 | 611 | 173,000 |
| 1996/10/02 | 618 | 623 | 611 | 620 | 142,000 |
| 1996/10/01 | 625 | 625 | 618 | 618 | 131,000 |
| 1996/09/30 | 619 | 628 | 618 | 628 | 83,000 |
| 1996/09/27 | 624 | 629 | 624 | 629 | 336,000 |
| 1996/09/26 | 628 | 629 | 622 | 624 | 223,000 |
| 1996/09/25 | 627 | 628 | 621 | 628 | 101,000 |
| 1996/09/24 | 625 | 630 | 620 | 629 | 159,000 |
| 1996/09/20 | 625 | 625 | 613 | 625 | 186,000 |
| 1996/09/19 | 621 | 628 | 618 | 623 | 238,000 |
| 1996/09/18 | 624 | 629 | 615 | 622 | 485,000 |
| 1996/09/17 | 622 | 629 | 622 | 629 | 374,000 |
| 1996/09/13 | 590 | 608 | 590 | 608 | 1,518,000 |
| 1996/09/12 | 589 | 596 | 589 | 589 | 94,000 |
| 1996/09/11 | 596 | 599 | 589 | 599 | 320,000 |
| 1996/09/10 | 585 | 596 | 579 | 596 | 236,000 |
| 1996/09/09 | 582 | 582 | 575 | 579 | 157,000 |
| 1996/09/06 | 580 | 580 | 562 | 562 | 114,000 |
| 1996/09/05 | 576 | 587 | 576 | 580 | 320,000 |
| 1996/09/04 | 578 | 582 | 562 | 567 | 235,000 |
| 1996/09/03 | 562 | 567 | 556 | 561 | 188,000 |
| 1996/09/02 | 573 | 573 | 552 | 556 | 348,000 |
| 1996/08/30 | 592 | 594 | 570 | 583 | 603,000 |
| 1996/08/29 | 600 | 600 | 592 | 594 | 321,000 |
| 1996/08/28 | 610 | 628 | 603 | 603 | 292,000 |
| 1996/08/27 | 610 | 617 | 604 | 617 | 193,000 |
| 1996/08/26 | 620 | 620 | 610 | 611 | 136,000 |
| 1996/08/23 | 629 | 629 | 616 | 620 | 196,000 |
| 1996/08/22 | 618 | 625 | 616 | 625 | 186,000 |
| 1996/08/21 | 631 | 635 | 613 | 618 | 383,000 |
| 1996/08/20 | 635 | 635 | 615 | 631 | 356,000 |
| 1996/08/19 | 612 | 625 | 610 | 625 | 206,000 |
| 1996/08/16 | 617 | 617 | 610 | 613 | 99,000 |
| 1996/08/15 | 618 | 619 | 614 | 617 | 76,000 |
| 1996/08/14 | 606 | 620 | 606 | 619 | 105,000 |
| 1996/08/13 | 608 | 616 | 606 | 616 | 176,000 |
| 1996/08/12 | 606 | 614 | 604 | 610 | 76,000 |
| 1996/08/09 | 623 | 623 | 602 | 603 | 479,000 |
| 1996/08/08 | 604 | 627 | 602 | 627 | 204,000 |
| 1996/08/07 | 605 | 618 | 600 | 601 | 147,000 |
| 1996/08/06 | 604 | 610 | 603 | 605 | 262,000 |
| 1996/08/05 | 619 | 620 | 611 | 620 | 65,000 |
| 1996/08/02 | 619 | 620 | 602 | 602 | 98,000 |
| 1996/08/01 | 599 | 617 | 598 | 617 | 172,000 |
| 1996/07/31 | 609 | 611 | 600 | 602 | 176,000 |
| 1996/07/30 | 614 | 614 | 608 | 609 | 308,000 |
| 1996/07/29 | 619 | 623 | 615 | 615 | 222,000 |
| 1996/07/26 | 619 | 620 | 613 | 619 | 917,000 |
| 1996/07/25 | 590 | 614 | 578 | 608 | 246,000 |
| 1996/07/24 | 610 | 610 | 580 | 580 | 259,000 |
| 1996/07/23 | 600 | 620 | 599 | 620 | 456,000 |
| 1996/07/22 | 615 | 615 | 600 | 600 | 164,000 |
| 1996/07/19 | 623 | 625 | 616 | 616 | 159,000 |
| 1996/07/18 | 613 | 623 | 613 | 622 | 90,000 |
| 1996/07/17 | 615 | 619 | 605 | 619 | 187,000 |
| 1996/07/16 | 598 | 606 | 596 | 606 | 114,000 |
| 1996/07/15 | 599 | 609 | 598 | 608 | 338,000 |
| 1996/07/12 | 605 | 613 | 603 | 603 | 303,000 |
| 1996/07/11 | 610 | 619 | 609 | 616 | 386,000 |
| 1996/07/10 | 616 | 617 | 609 | 611 | 173,000 |
| 1996/07/09 | 618 | 627 | 602 | 606 | 105,000 |
| 1996/07/08 | 621 | 621 | 597 | 598 | 142,000 |
| 1996/07/05 | 631 | 633 | 625 | 626 | 190,000 |
| 1996/07/04 | 626 | 631 | 626 | 631 | 95,000 |
| 1996/07/03 | 637 | 637 | 628 | 632 | 165,000 |
| 1996/07/02 | 636 | 636 | 627 | 635 | 109,000 |
| 1996/07/01 | 640 | 640 | 627 | 634 | 109,000 |
| 1996/06/28 | 633 | 635 | 625 | 635 | 140,000 |
| 1996/06/27 | 635 | 637 | 623 | 623 | 150,000 |
| 1996/06/26 | 626 | 635 | 626 | 635 | 104,000 |
| 1996/06/25 | 633 | 635 | 624 | 633 | 165,000 |
| 1996/06/24 | 635 | 640 | 630 | 631 | 148,000 |
| 1996/06/21 | 638 | 638 | 626 | 635 | 191,000 |
| 1996/06/20 | 633 | 633 | 621 | 630 | 403,000 |
| 1996/06/19 | 622 | 638 | 621 | 633 | 623,000 |
| 1996/06/18 | 627 | 628 | 619 | 619 | 176,000 |
| 1996/06/17 | 626 | 629 | 625 | 626 | 449,000 |
| 1996/06/14 | 624 | 629 | 616 | 623 | 2,068,000 |
| 1996/06/13 | 608 | 613 | 605 | 610 | 135,000 |
| 1996/06/12 | 610 | 617 | 604 | 611 | 197,000 |
| 1996/06/11 | 601 | 609 | 600 | 609 | 112,000 |
| 1996/06/10 | 606 | 609 | 601 | 608 | 157,000 |
| 1996/06/07 | 606 | 609 | 606 | 609 | 217,000 |
| 1996/06/06 | 605 | 615 | 605 | 606 | 146,000 |
| 1996/06/05 | 610 | 615 | 605 | 610 | 209,000 |
| 1996/06/04 | 605 | 610 | 600 | 610 | 349,000 |
| 1996/06/03 | 613 | 614 | 597 | 601 | 258,000 |
| 1996/05/31 | 614 | 620 | 613 | 617 | 118,000 |
| 1996/05/30 | 615 | 620 | 613 | 613 | 561,000 |
| 1996/05/29 | 606 | 633 | 606 | 620 | 789,000 |
| 1996/05/28 | 605 | 606 | 602 | 606 | 190,000 |
| 1996/05/27 | 604 | 604 | 597 | 602 | 105,000 |
| 1996/05/24 | 591 | 603 | 591 | 603 | 141,000 |
| 1996/05/23 | 597 | 604 | 590 | 595 | 122,000 |
| 1996/05/22 | 601 | 608 | 595 | 595 | 303,000 |
| 1996/05/21 | 602 | 610 | 599 | 601 | 278,000 |
| 1996/05/20 | 600 | 607 | 600 | 600 | 364,000 |
| 1996/05/17 | 591 | 602 | 591 | 597 | 252,000 |
| 1996/05/16 | 598 | 605 | 597 | 601 | 375,000 |
| 1996/05/15 | 579 | 600 | 575 | 597 | 365,000 |
| 1996/05/14 | 580 | 580 | 570 | 570 | 100,000 |
| 1996/05/13 | 584 | 584 | 570 | 570 | 115,000 |
| 1996/05/10 | 568 | 580 | 566 | 580 | 342,000 |
| 1996/05/09 | 586 | 586 | 564 | 565 | 306,000 |
| 1996/05/08 | 585 | 587 | 582 | 586 | 99,000 |
| 1996/05/07 | 574 | 592 | 566 | 586 | 573,000 |
| 1996/05/02 | 583 | 583 | 564 | 574 | 224,000 |
| 1996/05/01 | 584 | 587 | 572 | 573 | 223,000 |
| 1996/04/30 | 586 | 591 | 575 | 581 | 206,000 |
| 1996/04/26 | 590 | 599 | 588 | 592 | 319,000 |
| 1996/04/25 | 597 | 600 | 589 | 590 | 534,000 |
| 1996/04/24 | 601 | 603 | 597 | 601 | 308,000 |
| 1996/04/23 | 608 | 610 | 601 | 601 | 287,000 |
| 1996/04/22 | 602 | 603 | 597 | 600 | 256,000 |
| 1996/04/19 | 598 | 603 | 595 | 603 | 345,000 |
| 1996/04/18 | 595 | 598 | 592 | 598 | 245,000 |
| 1996/04/17 | 592 | 597 | 592 | 592 | 224,000 |
| 1996/04/16 | 603 | 603 | 593 | 596 | 257,000 |
| 1996/04/15 | 598 | 605 | 596 | 604 | 576,000 |
| 1996/04/12 | 581 | 594 | 581 | 593 | 473,000 |
| 1996/04/11 | 584 | 590 | 581 | 587 | 225,000 |
| 1996/04/10 | 597 | 597 | 586 | 594 | 256,000 |
| 1996/04/09 | 600 | 600 | 592 | 595 | 248,000 |
| 1996/04/08 | 595 | 595 | 591 | 595 | 121,000 |
| 1996/04/05 | 589 | 600 | 585 | 600 | 338,000 |
| 1996/04/04 | 584 | 589 | 582 | 589 | 178,000 |
| 1996/04/03 | 610 | 612 | 578 | 580 | 835,000 |
| 1996/04/02 | 573 | 590 | 573 | 590 | 357,000 |
| 1996/04/01 | 573 | 577 | 567 | 568 | 229,000 |
| 1996/03/29 | 564 | 575 | 564 | 567 | 128,000 |
| 1996/03/28 | 565 | 574 | 562 | 562 | 117,000 |
| 1996/03/27 | 574 | 575 | 566 | 575 | 199,000 |
| 1996/03/26 | 566 | 574 | 558 | 574 | 237,000 |
| 1996/03/25 | 569 | 569 | 554 | 554 | 308,000 |
| 1996/03/22 | 570 | 570 | 563 | 566 | 174,000 |
| 1996/03/21 | 559 | 565 | 559 | 565 | 184,000 |
| 1996/03/19 | 559 | 574 | 554 | 555 | 296,000 |
| 1996/03/18 | 550 | 553 | 550 | 552 | 253,000 |
| 1996/03/15 | 538 | 554 | 538 | 540 | 233,000 |
| 1996/03/14 | 532 | 540 | 532 | 537 | 139,000 |
| 1996/03/13 | 535 | 539 | 531 | 533 | 183,000 |
| 1996/03/12 | 535 | 544 | 532 | 533 | 91,000 |
| 1996/03/11 | 544 | 548 | 539 | 540 | 161,000 |
| 1996/03/08 | 532 | 549 | 532 | 549 | 3,134,000 |
| 1996/03/07 | 550 | 551 | 538 | 551 | 150,000 |
| 1996/03/06 | 540 | 550 | 537 | 550 | 131,000 |
| 1996/03/05 | 548 | 549 | 540 | 540 | 167,000 |
| 1996/03/04 | 540 | 542 | 535 | 535 | 53,000 |
| 1996/03/01 | 541 | 545 | 535 | 537 | 138,000 |
| 1996/02/29 | 543 | 549 | 543 | 549 | 118,000 |
| 1996/02/28 | 540 | 550 | 539 | 539 | 165,000 |
| 1996/02/27 | 557 | 560 | 535 | 540 | 236,000 |
| 1996/02/26 | 564 | 567 | 559 | 567 | 186,000 |
| 1996/02/23 | 565 | 565 | 557 | 557 | 115,000 |
| 1996/02/22 | 561 | 564 | 553 | 553 | 87,000 |
| 1996/02/21 | 573 | 573 | 541 | 551 | 202,000 |
| 1996/02/20 | 559 | 569 | 556 | 569 | 130,000 |
| 1996/02/19 | 565 | 569 | 562 | 569 | 87,000 |
| 1996/02/16 | 562 | 568 | 558 | 568 | 165,000 |
| 1996/02/15 | 570 | 577 | 562 | 564 | 147,000 |
| 1996/02/14 | 571 | 578 | 567 | 567 | 170,000 |
| 1996/02/13 | 579 | 579 | 571 | 575 | 71,000 |
| 1996/02/09 | 578 | 578 | 568 | 570 | 408,000 |
| 1996/02/08 | 563 | 574 | 563 | 574 | 228,000 |
| 1996/02/07 | 563 | 573 | 562 | 571 | 269,000 |
| 1996/02/06 | 562 | 573 | 561 | 561 | 147,000 |
| 1996/02/05 | 576 | 578 | 562 | 562 | 208,000 |
| 1996/02/02 | 583 | 590 | 576 | 578 | 341,000 |
| 1996/02/01 | 570 | 583 | 569 | 583 | 290,000 |
| 1996/01/31 | 570 | 573 | 569 | 572 | 172,000 |
| 1996/01/30 | 557 | 570 | 557 | 569 | 348,000 |
| 1996/01/29 | 555 | 557 | 551 | 555 | 190,000 |
| 1996/01/26 | 552 | 558 | 545 | 558 | 264,000 |
| 1996/01/25 | 560 | 561 | 551 | 558 | 209,000 |
| 1996/01/24 | 552 | 561 | 552 | 561 | 208,000 |
| 1996/01/23 | 558 | 558 | 551 | 551 | 157,000 |
| 1996/01/22 | 567 | 567 | 541 | 550 | 229,000 |
| 1996/01/19 | 563 | 563 | 553 | 560 | 129,000 |
| 1996/01/18 | 562 | 565 | 555 | 559 | 147,000 |
| 1996/01/17 | 567 | 573 | 561 | 565 | 199,000 |
| 1996/01/16 | 555 | 561 | 551 | 561 | 252,000 |
| 1996/01/12 | 570 | 570 | 550 | 554 | 382,000 |
| 1996/01/11 | 555 | 564 | 555 | 563 | 125,000 |
| 1996/01/10 | 557 | 570 | 557 | 565 | 244,000 |
| 1996/01/09 | 553 | 562 | 550 | 562 | 235,000 |
| 1996/01/08 | 560 | 560 | 546 | 554 | 264,000 |
| 1996/01/05 | 544 | 561 | 544 | 560 | 202,000 |
| 1996/01/04 | 563 | 563 | 554 | 554 | 116,000 |