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 |
|---|---|---|---|---|---|
| 2000/12/29 | 228 | 228 | 223 | 224 | 136,000 |
| 2000/12/28 | 225 | 227 | 225 | 227 | 80,000 |
| 2000/12/27 | 229 | 229 | 224 | 225 | 136,000 |
| 2000/12/26 | 228 | 228 | 226 | 226 | 93,000 |
| 2000/12/25 | 230 | 230 | 222 | 225 | 239,000 |
| 2000/12/22 | 220 | 222 | 216 | 219 | 296,000 |
| 2000/12/21 | 215 | 215 | 210 | 213 | 677,000 |
| 2000/12/20 | 221 | 223 | 214 | 214 | 595,000 |
| 2000/12/19 | 228 | 229 | 222 | 222 | 597,000 |
| 2000/12/18 | 230 | 231 | 225 | 227 | 489,000 |
| 2000/12/15 | 231 | 235 | 229 | 230 | 203,000 |
| 2000/12/14 | 238 | 240 | 233 | 235 | 244,000 |
| 2000/12/13 | 244 | 244 | 237 | 241 | 275,000 |
| 2000/12/12 | 247 | 249 | 241 | 243 | 308,000 |
| 2000/12/11 | 248 | 250 | 243 | 243 | 793,000 |
| 2000/12/08 | 241 | 246 | 238 | 243 | 1,246,000 |
| 2000/12/07 | 237 | 239 | 231 | 236 | 350,000 |
| 2000/12/06 | 240 | 240 | 232 | 232 | 275,000 |
| 2000/12/05 | 242 | 244 | 231 | 231 | 703,000 |
| 2000/12/04 | 240 | 242 | 234 | 237 | 280,000 |
| 2000/12/01 | 237 | 243 | 235 | 237 | 930,000 |
| 2000/11/30 | 227 | 240 | 226 | 238 | 964,000 |
| 2000/11/29 | 230 | 230 | 226 | 226 | 183,000 |
| 2000/11/28 | 228 | 231 | 226 | 227 | 319,000 |
| 2000/11/27 | 229 | 230 | 225 | 225 | 215,000 |
| 2000/11/24 | 229 | 230 | 222 | 229 | 292,000 |
| 2000/11/22 | 227 | 229 | 225 | 229 | 177,000 |
| 2000/11/21 | 233 | 233 | 222 | 229 | 255,000 |
| 2000/11/20 | 233 | 235 | 224 | 230 | 278,000 |
| 2000/11/17 | 231 | 233 | 229 | 231 | 369,000 |
| 2000/11/16 | 234 | 234 | 228 | 230 | 243,000 |
| 2000/11/15 | 235 | 235 | 226 | 230 | 187,000 |
| 2000/11/14 | 226 | 230 | 224 | 228 | 256,000 |
| 2000/11/13 | 229 | 229 | 221 | 227 | 383,000 |
| 2000/11/10 | 234 | 239 | 233 | 236 | 450,000 |
| 2000/11/09 | 240 | 243 | 235 | 239 | 602,000 |
| 2000/11/08 | 244 | 250 | 238 | 243 | 3,663,000 |
| 2000/11/07 | 225 | 247 | 222 | 246 | 2,463,000 |
| 2000/11/06 | 225 | 226 | 221 | 221 | 291,000 |
| 2000/11/02 | 226 | 230 | 221 | 227 | 295,000 |
| 2000/11/01 | 229 | 231 | 223 | 231 | 817,000 |
| 2000/10/31 | 225 | 231 | 221 | 226 | 788,000 |
| 2000/10/30 | 225 | 227 | 223 | 224 | 648,000 |
| 2000/10/27 | 220 | 226 | 216 | 225 | 753,000 |
| 2000/10/26 | 215 | 219 | 208 | 217 | 489,000 |
| 2000/10/25 | 216 | 217 | 208 | 215 | 357,000 |
| 2000/10/24 | 207 | 217 | 205 | 215 | 542,000 |
| 2000/10/23 | 207 | 208 | 201 | 202 | 274,000 |
| 2000/10/20 | 204 | 206 | 203 | 206 | 280,000 |
| 2000/10/19 | 203 | 204 | 201 | 204 | 286,000 |
| 2000/10/18 | 205 | 208 | 203 | 203 | 370,000 |
| 2000/10/17 | 210 | 212 | 205 | 206 | 116,000 |
| 2000/10/16 | 213 | 213 | 205 | 209 | 217,000 |
| 2000/10/13 | 206 | 209 | 205 | 205 | 242,000 |
| 2000/10/12 | 212 | 212 | 206 | 211 | 242,000 |
| 2000/10/11 | 205 | 214 | 203 | 214 | 418,000 |
| 2000/10/10 | 212 | 214 | 208 | 210 | 253,000 |
| 2000/10/06 | 213 | 216 | 212 | 215 | 219,000 |
| 2000/10/05 | 216 | 217 | 213 | 216 | 147,000 |
| 2000/10/04 | 217 | 217 | 214 | 216 | 199,000 |
| 2000/10/03 | 217 | 218 | 214 | 216 | 157,000 |
| 2000/10/02 | 214 | 218 | 214 | 216 | 178,000 |
| 2000/09/29 | 220 | 220 | 215 | 215 | 227,000 |
| 2000/09/28 | 215 | 220 | 214 | 215 | 198,000 |
| 2000/09/27 | 220 | 220 | 215 | 216 | 297,000 |
| 2000/09/26 | 222 | 222 | 220 | 221 | 185,000 |
| 2000/09/25 | 230 | 230 | 222 | 222 | 284,000 |
| 2000/09/22 | 227 | 227 | 220 | 222 | 335,000 |
| 2000/09/21 | 227 | 229 | 224 | 225 | 284,000 |
| 2000/09/20 | 225 | 229 | 223 | 224 | 483,000 |
| 2000/09/19 | 225 | 229 | 220 | 229 | 339,000 |
| 2000/09/18 | 228 | 233 | 224 | 225 | 659,000 |
| 2000/09/14 | 218 | 237 | 213 | 232 | 1,858,000 |
| 2000/09/13 | 230 | 231 | 220 | 223 | 1,025,000 |
| 2000/09/12 | 230 | 236 | 224 | 228 | 965,000 |
| 2000/09/11 | 231 | 236 | 224 | 228 | 1,216,000 |
| 2000/09/08 | 223 | 228 | 222 | 227 | 546,000 |
| 2000/09/07 | 219 | 223 | 217 | 223 | 194,000 |
| 2000/09/06 | 223 | 226 | 217 | 219 | 349,000 |
| 2000/09/05 | 228 | 233 | 223 | 227 | 650,000 |
| 2000/09/04 | 225 | 228 | 222 | 225 | 355,000 |
| 2000/09/01 | 219 | 239 | 219 | 220 | 3,041,000 |
| 2000/08/31 | 218 | 220 | 210 | 216 | 2,224,000 |
| 2000/08/30 | 216 | 223 | 209 | 210 | 1,385,000 |
| 2000/08/29 | 209 | 210 | 206 | 206 | 343,000 |
| 2000/08/28 | 212 | 214 | 208 | 212 | 330,000 |
| 2000/08/25 | 214 | 214 | 210 | 213 | 359,000 |
| 2000/08/24 | 216 | 216 | 210 | 211 | 777,000 |
| 2000/08/23 | 213 | 215 | 210 | 213 | 964,000 |
| 2000/08/22 | 205 | 209 | 204 | 205 | 1,220,000 |
| 2000/08/21 | 211 | 219 | 201 | 201 | 1,349,000 |
| 2000/08/18 | 212 | 218 | 209 | 209 | 1,538,000 |
| 2000/08/17 | 222 | 224 | 220 | 220 | 254,000 |
| 2000/08/16 | 229 | 230 | 221 | 226 | 377,000 |
| 2000/08/15 | 223 | 230 | 220 | 229 | 204,000 |
| 2000/08/14 | 225 | 228 | 223 | 224 | 191,000 |
| 2000/08/11 | 230 | 232 | 225 | 228 | 385,000 |
| 2000/08/10 | 231 | 238 | 223 | 228 | 1,327,000 |
| 2000/08/09 | 210 | 219 | 208 | 213 | 179,000 |
| 2000/08/08 | 219 | 220 | 210 | 214 | 160,000 |
| 2000/08/07 | 220 | 221 | 216 | 219 | 187,000 |
| 2000/08/04 | 208 | 224 | 208 | 213 | 420,000 |
| 2000/08/03 | 209 | 209 | 202 | 205 | 195,000 |
| 2000/08/02 | 211 | 211 | 207 | 209 | 175,000 |
| 2000/08/01 | 217 | 218 | 207 | 213 | 331,000 |
| 2000/07/31 | 202 | 203 | 199 | 202 | 310,000 |
| 2000/07/28 | 206 | 207 | 202 | 207 | 581,000 |
| 2000/07/27 | 212 | 212 | 207 | 209 | 415,000 |
| 2000/07/26 | 222 | 223 | 213 | 214 | 363,000 |
| 2000/07/25 | 213 | 224 | 213 | 219 | 654,000 |
| 2000/07/24 | 236 | 236 | 221 | 223 | 979,000 |
| 2000/07/21 | 247 | 248 | 231 | 231 | 1,289,000 |
| 2000/07/19 | 250 | 253 | 235 | 237 | 7,252,000 |
| 2000/07/18 | 200 | 258 | 198 | 258 | 5,210,000 |
| 2000/07/17 | 199 | 201 | 199 | 200 | 161,000 |
| 2000/07/14 | 198 | 199 | 195 | 198 | 99,000 |
| 2000/07/13 | 200 | 202 | 195 | 198 | 271,000 |
| 2000/07/12 | 202 | 203 | 200 | 200 | 249,000 |
| 2000/07/11 | 203 | 203 | 200 | 202 | 186,000 |
| 2000/07/10 | 203 | 203 | 200 | 201 | 346,000 |
| 2000/07/07 | 194 | 196 | 192 | 196 | 159,000 |
| 2000/07/06 | 198 | 198 | 192 | 194 | 176,000 |
| 2000/07/05 | 203 | 204 | 196 | 198 | 425,000 |
| 2000/07/04 | 204 | 205 | 198 | 203 | 783,000 |
| 2000/07/03 | 198 | 200 | 196 | 199 | 785,000 |
| 2000/06/30 | 189 | 194 | 188 | 194 | 651,000 |
| 2000/06/29 | 188 | 189 | 186 | 187 | 352,000 |
| 2000/06/28 | 188 | 188 | 183 | 183 | 291,000 |
| 2000/06/27 | 185 | 185 | 181 | 185 | 73,000 |
| 2000/06/26 | 182 | 184 | 178 | 181 | 240,000 |
| 2000/06/23 | 185 | 186 | 181 | 181 | 385,000 |
| 2000/06/22 | 184 | 184 | 182 | 182 | 205,000 |
| 2000/06/21 | 190 | 190 | 182 | 184 | 179,000 |
| 2000/06/20 | 190 | 190 | 186 | 188 | 331,000 |
| 2000/06/19 | 182 | 184 | 179 | 182 | 152,000 |
| 2000/06/16 | 185 | 185 | 181 | 182 | 108,000 |
| 2000/06/15 | 186 | 188 | 185 | 185 | 95,000 |
| 2000/06/14 | 190 | 192 | 186 | 189 | 180,000 |
| 2000/06/13 | 190 | 192 | 188 | 189 | 250,000 |
| 2000/06/12 | 188 | 190 | 187 | 190 | 237,000 |
| 2000/06/09 | 185 | 188 | 184 | 188 | 281,000 |
| 2000/06/08 | 182 | 186 | 181 | 186 | 315,000 |
| 2000/06/07 | 182 | 182 | 178 | 182 | 218,000 |
| 2000/06/06 | 182 | 182 | 179 | 182 | 238,000 |
| 2000/06/05 | 180 | 183 | 179 | 181 | 201,000 |
| 2000/06/02 | 175 | 177 | 174 | 174 | 243,000 |
| 2000/06/01 | 176 | 180 | 170 | 175 | 273,000 |
| 2000/05/31 | 176 | 176 | 171 | 171 | 490,000 |
| 2000/05/30 | 179 | 179 | 175 | 176 | 395,000 |
| 2000/05/29 | 179 | 179 | 175 | 179 | 324,000 |
| 2000/05/26 | 182 | 182 | 171 | 177 | 581,000 |
| 2000/05/25 | 185 | 185 | 182 | 182 | 187,000 |
| 2000/05/24 | 184 | 185 | 180 | 183 | 269,000 |
| 2000/05/23 | 189 | 189 | 176 | 186 | 488,000 |
| 2000/05/22 | 189 | 189 | 183 | 187 | 337,000 |
| 2000/05/19 | 187 | 190 | 186 | 190 | 258,000 |
| 2000/05/18 | 194 | 194 | 190 | 192 | 406,000 |
| 2000/05/17 | 199 | 199 | 191 | 191 | 1,011,000 |
| 2000/05/16 | 180 | 199 | 178 | 191 | 1,489,000 |
| 2000/05/15 | 180 | 181 | 178 | 180 | 331,000 |
| 2000/05/12 | 179 | 181 | 178 | 180 | 304,000 |
| 2000/05/11 | 179 | 179 | 174 | 176 | 290,000 |
| 2000/05/10 | 177 | 181 | 177 | 181 | 245,000 |
| 2000/05/09 | 181 | 181 | 179 | 181 | 385,000 |
| 2000/05/08 | 178 | 181 | 177 | 181 | 438,000 |
| 2000/05/02 | 170 | 177 | 169 | 177 | 581,000 |
| 2000/05/01 | 165 | 170 | 165 | 170 | 552,000 |
| 2000/04/28 | 167 | 168 | 166 | 166 | 534,000 |
| 2000/04/27 | 170 | 171 | 166 | 167 | 446,000 |
| 2000/04/26 | 171 | 174 | 166 | 170 | 829,000 |
| 2000/04/25 | 172 | 175 | 166 | 168 | 1,025,000 |
| 2000/04/24 | 175 | 175 | 169 | 173 | 2,297,000 |
| 2000/04/21 | 178 | 180 | 155 | 155 | 7,365,000 |
| 2000/04/20 | 182 | 186 | 175 | 175 | 2,537,000 |
| 2000/04/19 | 186 | 198 | 177 | 198 | 2,147,000 |
| 2000/04/18 | 200 | 201 | 182 | 186 | 3,145,000 |
| 2000/04/17 | 160 | 186 | 160 | 166 | 3,184,000 |
| 2000/04/14 | 240 | 243 | 235 | 235 | 751,000 |
| 2000/04/13 | 235 | 245 | 235 | 244 | 470,000 |
| 2000/04/12 | 230 | 240 | 230 | 240 | 225,000 |
| 2000/04/11 | 235 | 235 | 230 | 231 | 99,000 |
| 2000/04/10 | 232 | 239 | 231 | 235 | 145,000 |
| 2000/04/07 | 240 | 240 | 231 | 231 | 195,000 |
| 2000/04/06 | 238 | 240 | 233 | 235 | 268,000 |
| 2000/04/05 | 235 | 237 | 225 | 236 | 186,000 |
| 2000/04/04 | 228 | 235 | 224 | 230 | 157,000 |
| 2000/04/03 | 232 | 240 | 226 | 236 | 190,000 |
| 2000/03/31 | 224 | 233 | 216 | 232 | 249,000 |
| 2000/03/30 | 220 | 234 | 220 | 222 | 210,000 |
| 2000/03/29 | 238 | 243 | 226 | 232 | 154,000 |
| 2000/03/28 | 222 | 244 | 221 | 243 | 203,000 |
| 2000/03/27 | 236 | 248 | 236 | 248 | 563,000 |
| 2000/03/24 | 230 | 238 | 230 | 238 | 429,000 |
| 2000/03/23 | 233 | 235 | 228 | 230 | 340,000 |
| 2000/03/22 | 216 | 229 | 216 | 228 | 326,000 |
| 2000/03/21 | 209 | 216 | 209 | 216 | 133,000 |
| 2000/03/17 | 208 | 210 | 205 | 210 | 206,000 |
| 2000/03/16 | 205 | 217 | 204 | 206 | 203,000 |
| 2000/03/15 | 215 | 229 | 209 | 229 | 216,000 |
| 2000/03/14 | 230 | 233 | 223 | 230 | 497,000 |
| 2000/03/13 | 216 | 230 | 216 | 230 | 643,000 |
| 2000/03/10 | 215 | 217 | 202 | 217 | 2,119,000 |
| 2000/03/09 | 201 | 210 | 201 | 210 | 340,000 |
| 2000/03/08 | 203 | 208 | 203 | 206 | 220,000 |
| 2000/03/07 | 200 | 215 | 200 | 208 | 457,000 |
| 2000/03/06 | 190 | 199 | 187 | 198 | 428,000 |
| 2000/03/03 | 188 | 190 | 185 | 190 | 191,000 |
| 2000/03/02 | 185 | 187 | 183 | 183 | 184,000 |
| 2000/03/01 | 182 | 185 | 182 | 185 | 319,000 |
| 2000/02/29 | 185 | 185 | 181 | 181 | 562,000 |
| 2000/02/28 | 186 | 186 | 183 | 183 | 270,000 |
| 2000/02/25 | 187 | 187 | 183 | 185 | 293,000 |
| 2000/02/24 | 192 | 192 | 184 | 185 | 301,000 |
| 2000/02/23 | 194 | 194 | 186 | 187 | 316,000 |
| 2000/02/22 | 183 | 186 | 182 | 184 | 267,000 |
| 2000/02/21 | 186 | 188 | 182 | 182 | 300,000 |
| 2000/02/18 | 186 | 188 | 185 | 186 | 178,000 |
| 2000/02/17 | 193 | 196 | 187 | 187 | 178,000 |
| 2000/02/16 | 185 | 198 | 184 | 193 | 397,000 |
| 2000/02/15 | 185 | 188 | 184 | 185 | 267,000 |
| 2000/02/14 | 184 | 187 | 183 | 184 | 237,000 |
| 2000/02/10 | 183 | 187 | 183 | 184 | 735,000 |
| 2000/02/09 | 185 | 188 | 182 | 185 | 172,000 |
| 2000/02/08 | 182 | 189 | 182 | 188 | 265,000 |
| 2000/02/07 | 185 | 185 | 182 | 182 | 213,000 |
| 2000/02/04 | 187 | 191 | 180 | 180 | 556,000 |
| 2000/02/03 | 187 | 194 | 187 | 187 | 134,000 |
| 2000/02/02 | 195 | 196 | 189 | 190 | 251,000 |
| 2000/02/01 | 199 | 200 | 188 | 188 | 313,000 |
| 2000/01/31 | 187 | 196 | 183 | 196 | 265,000 |
| 2000/01/28 | 190 | 194 | 185 | 190 | 386,000 |
| 2000/01/27 | 191 | 195 | 188 | 195 | 192,000 |
| 2000/01/26 | 198 | 199 | 190 | 193 | 136,000 |
| 2000/01/25 | 200 | 200 | 190 | 193 | 227,000 |
| 2000/01/24 | 207 | 207 | 199 | 199 | 269,000 |
| 2000/01/21 | 203 | 204 | 197 | 199 | 243,000 |
| 2000/01/20 | 204 | 207 | 201 | 204 | 375,000 |
| 2000/01/19 | 195 | 204 | 195 | 201 | 278,000 |
| 2000/01/18 | 196 | 200 | 195 | 198 | 177,000 |
| 2000/01/17 | 192 | 200 | 192 | 196 | 316,000 |
| 2000/01/14 | 185 | 190 | 184 | 187 | 593,000 |
| 2000/01/13 | 185 | 185 | 182 | 184 | 287,000 |
| 2000/01/12 | 189 | 190 | 180 | 180 | 191,000 |
| 2000/01/11 | 188 | 190 | 181 | 186 | 263,000 |
| 2000/01/07 | 191 | 191 | 181 | 182 | 284,000 |
| 2000/01/06 | 190 | 191 | 181 | 181 | 264,000 |
| 2000/01/05 | 200 | 210 | 187 | 192 | 370,000 |
| 2000/01/04 | 185 | 186 | 175 | 182 | 150,000 |