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 |
|---|---|---|---|---|---|
| 1999/12/30 | 185 | 187 | 183 | 184 | 172,000 |
| 1999/12/29 | 190 | 193 | 187 | 187 | 258,000 |
| 1999/12/28 | 198 | 199 | 190 | 196 | 208,000 |
| 1999/12/27 | 199 | 200 | 195 | 200 | 86,000 |
| 1999/12/24 | 210 | 210 | 194 | 194 | 234,000 |
| 1999/12/22 | 198 | 198 | 194 | 197 | 223,000 |
| 1999/12/21 | 197 | 198 | 193 | 194 | 268,000 |
| 1999/12/20 | 193 | 195 | 190 | 193 | 154,000 |
| 1999/12/17 | 199 | 199 | 194 | 194 | 225,000 |
| 1999/12/16 | 200 | 204 | 195 | 196 | 346,000 |
| 1999/12/15 | 196 | 199 | 194 | 195 | 304,000 |
| 1999/12/14 | 196 | 199 | 196 | 196 | 93,000 |
| 1999/12/13 | 202 | 202 | 195 | 195 | 296,000 |
| 1999/12/10 | 201 | 201 | 198 | 199 | 2,299,000 |
| 1999/12/09 | 205 | 205 | 197 | 201 | 353,000 |
| 1999/12/08 | 203 | 206 | 195 | 196 | 416,000 |
| 1999/12/07 | 203 | 205 | 198 | 198 | 728,000 |
| 1999/12/06 | 210 | 210 | 205 | 205 | 224,000 |
| 1999/12/03 | 212 | 215 | 205 | 206 | 291,000 |
| 1999/12/02 | 212 | 216 | 209 | 211 | 201,000 |
| 1999/12/01 | 206 | 220 | 204 | 210 | 527,000 |
| 1999/11/30 | 208 | 209 | 204 | 209 | 263,000 |
| 1999/11/29 | 209 | 213 | 203 | 203 | 186,000 |
| 1999/11/26 | 213 | 215 | 208 | 209 | 203,000 |
| 1999/11/25 | 208 | 213 | 205 | 213 | 326,000 |
| 1999/11/24 | 215 | 215 | 210 | 211 | 247,000 |
| 1999/11/22 | 213 | 213 | 210 | 210 | 234,000 |
| 1999/11/19 | 216 | 216 | 208 | 208 | 429,000 |
| 1999/11/18 | 218 | 220 | 210 | 211 | 320,000 |
| 1999/11/17 | 210 | 214 | 204 | 213 | 255,000 |
| 1999/11/16 | 215 | 220 | 201 | 201 | 286,000 |
| 1999/11/15 | 226 | 227 | 210 | 210 | 207,000 |
| 1999/11/12 | 225 | 234 | 225 | 225 | 504,000 |
| 1999/11/11 | 234 | 238 | 225 | 225 | 241,000 |
| 1999/11/10 | 238 | 245 | 234 | 244 | 223,000 |
| 1999/11/09 | 236 | 244 | 236 | 239 | 208,000 |
| 1999/11/08 | 238 | 238 | 228 | 231 | 145,000 |
| 1999/11/05 | 240 | 240 | 230 | 239 | 246,000 |
| 1999/11/04 | 234 | 240 | 234 | 236 | 160,000 |
| 1999/11/02 | 226 | 236 | 226 | 236 | 139,000 |
| 1999/11/01 | 232 | 232 | 226 | 230 | 235,000 |
| 1999/10/29 | 226 | 235 | 225 | 227 | 322,000 |
| 1999/10/28 | 233 | 234 | 222 | 224 | 289,000 |
| 1999/10/27 | 233 | 240 | 232 | 232 | 169,000 |
| 1999/10/26 | 240 | 240 | 232 | 232 | 204,000 |
| 1999/10/25 | 248 | 248 | 238 | 238 | 275,000 |
| 1999/10/22 | 244 | 249 | 236 | 238 | 207,000 |
| 1999/10/21 | 253 | 253 | 241 | 249 | 240,000 |
| 1999/10/20 | 256 | 256 | 246 | 254 | 148,000 |
| 1999/10/19 | 259 | 259 | 251 | 257 | 179,000 |
| 1999/10/18 | 255 | 260 | 247 | 260 | 293,000 |
| 1999/10/15 | 246 | 255 | 246 | 255 | 168,000 |
| 1999/10/14 | 247 | 254 | 246 | 246 | 95,000 |
| 1999/10/13 | 251 | 258 | 246 | 247 | 193,000 |
| 1999/10/12 | 260 | 260 | 255 | 256 | 74,000 |
| 1999/10/08 | 260 | 260 | 256 | 256 | 507,000 |
| 1999/10/07 | 257 | 264 | 255 | 255 | 228,000 |
| 1999/10/06 | 254 | 257 | 248 | 251 | 96,000 |
| 1999/10/05 | 256 | 256 | 249 | 249 | 151,000 |
| 1999/10/04 | 254 | 255 | 248 | 249 | 86,000 |
| 1999/10/01 | 246 | 255 | 246 | 255 | 158,000 |
| 1999/09/30 | 253 | 260 | 246 | 259 | 191,000 |
| 1999/09/29 | 243 | 250 | 243 | 248 | 137,000 |
| 1999/09/28 | 247 | 252 | 245 | 248 | 80,000 |
| 1999/09/27 | 250 | 251 | 242 | 242 | 144,000 |
| 1999/09/24 | 260 | 264 | 241 | 247 | 301,000 |
| 1999/09/22 | 252 | 254 | 245 | 251 | 167,000 |
| 1999/09/21 | 254 | 265 | 246 | 262 | 224,000 |
| 1999/09/20 | 251 | 251 | 244 | 246 | 144,000 |
| 1999/09/17 | 242 | 246 | 240 | 241 | 231,000 |
| 1999/09/16 | 244 | 248 | 238 | 248 | 422,000 |
| 1999/09/14 | 255 | 261 | 244 | 259 | 190,000 |
| 1999/09/13 | 255 | 272 | 251 | 268 | 192,000 |
| 1999/09/10 | 239 | 260 | 239 | 255 | 2,071,000 |
| 1999/09/09 | 259 | 260 | 245 | 249 | 289,000 |
| 1999/09/08 | 260 | 260 | 252 | 254 | 152,000 |
| 1999/09/07 | 265 | 265 | 256 | 260 | 151,000 |
| 1999/09/06 | 268 | 270 | 260 | 260 | 93,000 |
| 1999/09/03 | 259 | 267 | 258 | 258 | 133,000 |
| 1999/09/02 | 263 | 263 | 258 | 258 | 189,000 |
| 1999/09/01 | 268 | 270 | 265 | 268 | 196,000 |
| 1999/08/31 | 272 | 273 | 265 | 266 | 213,000 |
| 1999/08/30 | 270 | 272 | 267 | 270 | 52,000 |
| 1999/08/27 | 271 | 271 | 265 | 270 | 313,000 |
| 1999/08/26 | 272 | 275 | 266 | 266 | 265,000 |
| 1999/08/25 | 285 | 285 | 271 | 273 | 204,000 |
| 1999/08/24 | 291 | 292 | 280 | 287 | 129,000 |
| 1999/08/23 | 290 | 292 | 285 | 291 | 377,000 |
| 1999/08/20 | 281 | 284 | 280 | 284 | 281,000 |
| 1999/08/19 | 265 | 281 | 265 | 281 | 163,000 |
| 1999/08/18 | 273 | 282 | 265 | 265 | 134,000 |
| 1999/08/17 | 260 | 280 | 253 | 278 | 354,000 |
| 1999/08/16 | 252 | 286 | 252 | 285 | 127,000 |
| 1999/08/13 | 254 | 255 | 252 | 252 | 676,000 |
| 1999/08/12 | 260 | 261 | 254 | 254 | 80,000 |
| 1999/08/11 | 259 | 268 | 255 | 256 | 118,000 |
| 1999/08/10 | 261 | 262 | 252 | 254 | 185,000 |
| 1999/08/09 | 258 | 267 | 258 | 261 | 95,000 |
| 1999/08/06 | 264 | 264 | 257 | 259 | 381,000 |
| 1999/08/05 | 266 | 267 | 262 | 264 | 306,000 |
| 1999/08/04 | 265 | 268 | 264 | 267 | 154,000 |
| 1999/08/03 | 266 | 270 | 265 | 270 | 230,000 |
| 1999/08/02 | 264 | 271 | 264 | 266 | 121,000 |
| 1999/07/30 | 266 | 270 | 265 | 268 | 268,000 |
| 1999/07/29 | 265 | 272 | 265 | 266 | 202,000 |
| 1999/07/28 | 274 | 274 | 265 | 265 | 187,000 |
| 1999/07/27 | 269 | 275 | 265 | 275 | 279,000 |
| 1999/07/26 | 273 | 273 | 267 | 269 | 147,000 |
| 1999/07/23 | 270 | 275 | 263 | 272 | 405,000 |
| 1999/07/22 | 269 | 273 | 261 | 265 | 243,000 |
| 1999/07/21 | 273 | 274 | 269 | 272 | 224,000 |
| 1999/07/19 | 269 | 279 | 268 | 274 | 173,000 |
| 1999/07/16 | 265 | 267 | 260 | 260 | 385,000 |
| 1999/07/15 | 273 | 277 | 266 | 267 | 395,000 |
| 1999/07/14 | 272 | 277 | 272 | 273 | 154,000 |
| 1999/07/13 | 273 | 276 | 272 | 272 | 235,000 |
| 1999/07/12 | 273 | 277 | 272 | 275 | 147,000 |
| 1999/07/09 | 271 | 282 | 271 | 275 | 849,000 |
| 1999/07/08 | 277 | 278 | 272 | 273 | 245,000 |
| 1999/07/07 | 278 | 283 | 275 | 276 | 202,000 |
| 1999/07/06 | 282 | 285 | 280 | 280 | 282,000 |
| 1999/07/05 | 290 | 290 | 281 | 281 | 224,000 |
| 1999/07/02 | 295 | 295 | 286 | 286 | 295,000 |
| 1999/07/01 | 299 | 299 | 291 | 291 | 211,000 |
| 1999/06/30 | 297 | 297 | 288 | 288 | 304,000 |
| 1999/06/29 | 296 | 296 | 287 | 290 | 105,000 |
| 1999/06/28 | 295 | 295 | 288 | 294 | 133,000 |
| 1999/06/25 | 293 | 299 | 286 | 286 | 232,000 |
| 1999/06/24 | 286 | 297 | 286 | 296 | 167,000 |
| 1999/06/23 | 295 | 306 | 285 | 285 | 579,000 |
| 1999/06/22 | 293 | 295 | 290 | 292 | 233,000 |
| 1999/06/21 | 290 | 295 | 285 | 290 | 203,000 |
| 1999/06/18 | 283 | 292 | 283 | 291 | 167,000 |
| 1999/06/17 | 280 | 289 | 280 | 283 | 215,000 |
| 1999/06/16 | 288 | 291 | 276 | 277 | 120,000 |
| 1999/06/15 | 291 | 292 | 275 | 292 | 158,000 |
| 1999/06/14 | 282 | 294 | 281 | 288 | 495,000 |
| 1999/06/11 | 291 | 297 | 282 | 284 | 2,542,000 |
| 1999/06/10 | 275 | 297 | 275 | 297 | 464,000 |
| 1999/06/09 | 268 | 280 | 268 | 280 | 257,000 |
| 1999/06/08 | 265 | 273 | 265 | 273 | 93,000 |
| 1999/06/07 | 263 | 275 | 262 | 270 | 205,000 |
| 1999/06/04 | 256 | 269 | 252 | 257 | 214,000 |
| 1999/06/03 | 261 | 261 | 255 | 256 | 115,000 |
| 1999/06/02 | 270 | 275 | 257 | 262 | 87,000 |
| 1999/06/01 | 264 | 280 | 256 | 275 | 349,000 |
| 1999/05/31 | 245 | 270 | 240 | 270 | 158,000 |
| 1999/05/28 | 250 | 251 | 246 | 247 | 228,000 |
| 1999/05/27 | 256 | 258 | 251 | 258 | 155,000 |
| 1999/05/26 | 258 | 260 | 252 | 255 | 138,000 |
| 1999/05/25 | 255 | 260 | 254 | 254 | 86,000 |
| 1999/05/24 | 264 | 267 | 259 | 260 | 129,000 |
| 1999/05/21 | 262 | 262 | 255 | 260 | 176,000 |
| 1999/05/20 | 267 | 267 | 258 | 258 | 286,000 |
| 1999/05/19 | 267 | 268 | 262 | 262 | 108,000 |
| 1999/05/18 | 275 | 278 | 267 | 268 | 164,000 |
| 1999/05/17 | 280 | 282 | 275 | 275 | 211,000 |
| 1999/05/14 | 283 | 285 | 277 | 285 | 731,000 |
| 1999/05/13 | 281 | 283 | 278 | 281 | 125,000 |
| 1999/05/12 | 277 | 282 | 277 | 282 | 273,000 |
| 1999/05/11 | 281 | 281 | 277 | 277 | 149,000 |
| 1999/05/10 | 282 | 284 | 276 | 276 | 149,000 |
| 1999/05/07 | 281 | 287 | 274 | 281 | 230,000 |
| 1999/05/06 | 276 | 288 | 276 | 288 | 306,000 |
| 1999/04/30 | 278 | 283 | 272 | 273 | 162,000 |
| 1999/04/28 | 284 | 284 | 275 | 283 | 217,000 |
| 1999/04/27 | 280 | 284 | 280 | 284 | 163,000 |
| 1999/04/26 | 283 | 284 | 280 | 280 | 167,000 |
| 1999/04/23 | 284 | 284 | 280 | 284 | 296,000 |
| 1999/04/22 | 280 | 284 | 273 | 284 | 121,000 |
| 1999/04/21 | 281 | 281 | 274 | 279 | 121,000 |
| 1999/04/20 | 274 | 281 | 270 | 278 | 217,000 |
| 1999/04/19 | 273 | 274 | 268 | 269 | 280,000 |
| 1999/04/16 | 269 | 282 | 269 | 281 | 179,000 |
| 1999/04/15 | 272 | 278 | 267 | 269 | 138,000 |
| 1999/04/14 | 272 | 282 | 266 | 282 | 194,000 |
| 1999/04/13 | 279 | 280 | 272 | 272 | 129,000 |
| 1999/04/12 | 271 | 280 | 270 | 270 | 135,000 |
| 1999/04/09 | 297 | 297 | 275 | 275 | 1,364,000 |
| 1999/04/08 | 268 | 278 | 262 | 277 | 205,000 |
| 1999/04/07 | 262 | 270 | 261 | 261 | 194,000 |
| 1999/04/06 | 265 | 275 | 257 | 275 | 167,000 |
| 1999/04/05 | 270 | 278 | 260 | 265 | 182,000 |
| 1999/04/02 | 258 | 268 | 257 | 258 | 204,000 |
| 1999/04/01 | 253 | 269 | 251 | 268 | 227,000 |
| 1999/03/31 | 258 | 264 | 251 | 256 | 231,000 |
| 1999/03/30 | 265 | 265 | 253 | 256 | 138,000 |
| 1999/03/29 | 272 | 275 | 262 | 263 | 93,000 |
| 1999/03/26 | 270 | 278 | 267 | 267 | 197,000 |
| 1999/03/25 | 261 | 280 | 255 | 280 | 617,000 |
| 1999/03/24 | 256 | 256 | 250 | 251 | 324,000 |
| 1999/03/23 | 277 | 277 | 251 | 251 | 426,000 |
| 1999/03/19 | 263 | 270 | 257 | 269 | 450,000 |
| 1999/03/18 | 261 | 264 | 248 | 248 | 370,000 |
| 1999/03/17 | 265 | 270 | 258 | 258 | 256,000 |
| 1999/03/16 | 251 | 270 | 250 | 270 | 223,000 |
| 1999/03/15 | 249 | 269 | 248 | 269 | 211,000 |
| 1999/03/12 | 260 | 260 | 245 | 245 | 1,416,000 |
| 1999/03/11 | 260 | 274 | 251 | 253 | 516,000 |
| 1999/03/10 | 255 | 260 | 247 | 260 | 238,000 |
| 1999/03/09 | 253 | 260 | 252 | 260 | 222,000 |
| 1999/03/08 | 253 | 260 | 252 | 253 | 370,000 |
| 1999/03/05 | 244 | 256 | 243 | 256 | 520,000 |
| 1999/03/04 | 236 | 237 | 232 | 232 | 128,000 |
| 1999/03/03 | 231 | 240 | 230 | 235 | 120,000 |
| 1999/03/02 | 242 | 246 | 233 | 233 | 234,000 |
| 1999/03/01 | 240 | 249 | 235 | 235 | 219,000 |
| 1999/02/26 | 250 | 250 | 241 | 241 | 87,000 |
| 1999/02/25 | 249 | 251 | 243 | 251 | 192,000 |
| 1999/02/24 | 246 | 249 | 245 | 245 | 125,000 |
| 1999/02/23 | 247 | 250 | 235 | 241 | 393,000 |
| 1999/02/22 | 239 | 240 | 233 | 237 | 188,000 |
| 1999/02/19 | 240 | 242 | 234 | 235 | 123,000 |
| 1999/02/18 | 249 | 249 | 238 | 243 | 112,000 |
| 1999/02/17 | 255 | 256 | 245 | 245 | 158,000 |
| 1999/02/16 | 251 | 255 | 251 | 255 | 163,000 |
| 1999/02/15 | 250 | 251 | 248 | 251 | 126,000 |
| 1999/02/12 | 245 | 250 | 245 | 250 | 421,000 |
| 1999/02/10 | 239 | 245 | 237 | 245 | 172,000 |
| 1999/02/09 | 240 | 240 | 236 | 238 | 70,000 |
| 1999/02/08 | 242 | 242 | 235 | 238 | 100,000 |
| 1999/02/05 | 251 | 251 | 235 | 237 | 197,000 |
| 1999/02/04 | 250 | 251 | 238 | 249 | 125,000 |
| 1999/02/03 | 250 | 251 | 240 | 246 | 114,000 |
| 1999/02/02 | 250 | 255 | 245 | 252 | 94,000 |
| 1999/02/01 | 253 | 258 | 243 | 250 | 154,000 |
| 1999/01/29 | 254 | 257 | 243 | 243 | 145,000 |
| 1999/01/28 | 250 | 255 | 250 | 254 | 105,000 |
| 1999/01/27 | 252 | 257 | 252 | 252 | 227,000 |
| 1999/01/26 | 250 | 257 | 248 | 252 | 361,000 |
| 1999/01/25 | 242 | 250 | 242 | 249 | 372,000 |
| 1999/01/22 | 237 | 245 | 237 | 239 | 221,000 |
| 1999/01/21 | 225 | 240 | 225 | 239 | 308,000 |
| 1999/01/20 | 229 | 234 | 222 | 225 | 304,000 |
| 1999/01/19 | 229 | 235 | 224 | 229 | 117,000 |
| 1999/01/18 | 225 | 238 | 225 | 225 | 83,000 |
| 1999/01/14 | 213 | 230 | 213 | 230 | 158,000 |
| 1999/01/13 | 216 | 218 | 213 | 213 | 139,000 |
| 1999/01/12 | 217 | 228 | 214 | 219 | 170,000 |
| 1999/01/11 | 213 | 222 | 212 | 215 | 110,000 |
| 1999/01/08 | 217 | 220 | 213 | 218 | 212,000 |
| 1999/01/07 | 225 | 230 | 220 | 220 | 166,000 |
| 1999/01/06 | 212 | 224 | 212 | 224 | 220,000 |
| 1999/01/05 | 215 | 215 | 210 | 212 | 262,000 |
| 1999/01/04 | 225 | 225 | 211 | 213 | 202,000 |