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 |
|---|---|---|---|---|---|
| 2001/12/28 | 218 | 225 | 214 | 225 | 135,000 |
| 2001/12/27 | 216 | 218 | 212 | 218 | 194,000 |
| 2001/12/26 | 224 | 224 | 217 | 219 | 128,000 |
| 2001/12/25 | 231 | 231 | 217 | 225 | 273,000 |
| 2001/12/21 | 230 | 230 | 222 | 229 | 216,000 |
| 2001/12/20 | 220 | 229 | 215 | 229 | 289,000 |
| 2001/12/19 | 217 | 218 | 210 | 215 | 205,000 |
| 2001/12/18 | 218 | 219 | 214 | 217 | 175,000 |
| 2001/12/17 | 209 | 219 | 209 | 216 | 249,000 |
| 2001/12/14 | 225 | 225 | 219 | 219 | 717,000 |
| 2001/12/13 | 232 | 234 | 227 | 230 | 353,000 |
| 2001/12/12 | 229 | 233 | 228 | 230 | 223,000 |
| 2001/12/11 | 239 | 239 | 227 | 234 | 426,000 |
| 2001/12/10 | 242 | 242 | 231 | 234 | 215,000 |
| 2001/12/07 | 242 | 243 | 237 | 237 | 203,000 |
| 2001/12/06 | 246 | 246 | 235 | 237 | 391,000 |
| 2001/12/05 | 239 | 246 | 236 | 240 | 732,000 |
| 2001/12/04 | 239 | 242 | 230 | 234 | 379,000 |
| 2001/12/03 | 231 | 232 | 229 | 229 | 138,000 |
| 2001/11/30 | 232 | 232 | 230 | 230 | 228,000 |
| 2001/11/29 | 229 | 233 | 225 | 230 | 274,000 |
| 2001/11/28 | 232 | 235 | 232 | 233 | 162,000 |
| 2001/11/27 | 246 | 246 | 231 | 235 | 162,000 |
| 2001/11/26 | 244 | 245 | 234 | 241 | 294,000 |
| 2001/11/22 | 240 | 242 | 233 | 242 | 222,000 |
| 2001/11/21 | 237 | 237 | 230 | 237 | 243,000 |
| 2001/11/20 | 232 | 232 | 230 | 231 | 167,000 |
| 2001/11/19 | 232 | 232 | 226 | 227 | 85,000 |
| 2001/11/16 | 230 | 230 | 225 | 230 | 128,000 |
| 2001/11/15 | 225 | 229 | 224 | 228 | 146,000 |
| 2001/11/14 | 232 | 232 | 226 | 227 | 111,000 |
| 2001/11/13 | 235 | 235 | 224 | 225 | 365,000 |
| 2001/11/12 | 239 | 239 | 233 | 235 | 164,000 |
| 2001/11/09 | 244 | 244 | 234 | 237 | 293,000 |
| 2001/11/08 | 243 | 246 | 234 | 246 | 393,000 |
| 2001/11/07 | 255 | 255 | 241 | 244 | 291,000 |
| 2001/11/06 | 256 | 258 | 255 | 255 | 102,000 |
| 2001/11/05 | 258 | 258 | 251 | 255 | 161,000 |
| 2001/11/02 | 256 | 257 | 253 | 253 | 142,000 |
| 2001/11/01 | 260 | 261 | 253 | 255 | 179,000 |
| 2001/10/31 | 263 | 270 | 258 | 260 | 180,000 |
| 2001/10/30 | 254 | 258 | 254 | 258 | 136,000 |
| 2001/10/29 | 260 | 261 | 257 | 259 | 85,000 |
| 2001/10/26 | 278 | 282 | 262 | 265 | 208,000 |
| 2001/10/25 | 272 | 277 | 271 | 275 | 223,000 |
| 2001/10/24 | 266 | 270 | 261 | 270 | 242,000 |
| 2001/10/23 | 262 | 266 | 254 | 266 | 277,000 |
| 2001/10/22 | 254 | 259 | 253 | 259 | 250,000 |
| 2001/10/19 | 253 | 257 | 252 | 253 | 116,000 |
| 2001/10/18 | 260 | 260 | 253 | 253 | 205,000 |
| 2001/10/17 | 261 | 265 | 258 | 260 | 240,000 |
| 2001/10/16 | 257 | 263 | 253 | 253 | 190,000 |
| 2001/10/15 | 258 | 262 | 253 | 262 | 211,000 |
| 2001/10/12 | 260 | 262 | 250 | 259 | 410,000 |
| 2001/10/11 | 258 | 265 | 258 | 265 | 209,000 |
| 2001/10/10 | 259 | 263 | 250 | 258 | 280,000 |
| 2001/10/09 | 261 | 266 | 257 | 261 | 162,000 |
| 2001/10/05 | 265 | 265 | 256 | 256 | 251,000 |
| 2001/10/04 | 263 | 267 | 262 | 264 | 261,000 |
| 2001/10/03 | 264 | 268 | 260 | 261 | 182,000 |
| 2001/10/02 | 259 | 268 | 258 | 268 | 342,000 |
| 2001/10/01 | 254 | 261 | 250 | 259 | 243,000 |
| 2001/09/28 | 253 | 258 | 244 | 257 | 235,000 |
| 2001/09/27 | 243 | 248 | 242 | 243 | 211,000 |
| 2001/09/26 | 247 | 247 | 238 | 238 | 267,000 |
| 2001/09/25 | 254 | 258 | 240 | 242 | 320,000 |
| 2001/09/21 | 246 | 247 | 235 | 239 | 335,000 |
| 2001/09/20 | 245 | 245 | 235 | 239 | 324,000 |
| 2001/09/19 | 241 | 249 | 236 | 248 | 574,000 |
| 2001/09/18 | 221 | 230 | 221 | 226 | 241,000 |
| 2001/09/17 | 234 | 234 | 217 | 222 | 295,000 |
| 2001/09/14 | 230 | 237 | 230 | 235 | 418,000 |
| 2001/09/13 | 220 | 230 | 220 | 230 | 372,000 |
| 2001/09/12 | 237 | 237 | 215 | 217 | 480,000 |
| 2001/09/11 | 251 | 251 | 242 | 242 | 149,000 |
| 2001/09/10 | 260 | 260 | 251 | 252 | 635,000 |
| 2001/09/07 | 249 | 261 | 247 | 260 | 488,000 |
| 2001/09/06 | 253 | 258 | 246 | 249 | 246,000 |
| 2001/09/05 | 258 | 258 | 250 | 254 | 321,000 |
| 2001/09/04 | 255 | 259 | 252 | 258 | 370,000 |
| 2001/09/03 | 275 | 275 | 255 | 260 | 303,000 |
| 2001/08/31 | 280 | 280 | 272 | 275 | 304,000 |
| 2001/08/30 | 280 | 286 | 276 | 285 | 698,000 |
| 2001/08/29 | 271 | 287 | 271 | 285 | 694,000 |
| 2001/08/28 | 276 | 279 | 274 | 278 | 565,000 |
| 2001/08/27 | 285 | 288 | 278 | 280 | 625,000 |
| 2001/08/24 | 296 | 296 | 285 | 285 | 871,000 |
| 2001/08/23 | 299 | 304 | 295 | 295 | 652,000 |
| 2001/08/22 | 295 | 300 | 293 | 293 | 659,000 |
| 2001/08/21 | 292 | 294 | 290 | 293 | 241,000 |
| 2001/08/20 | 288 | 293 | 288 | 291 | 351,000 |
| 2001/08/17 | 295 | 297 | 291 | 295 | 350,000 |
| 2001/08/16 | 298 | 298 | 294 | 297 | 327,000 |
| 2001/08/15 | 298 | 301 | 293 | 300 | 409,000 |
| 2001/08/14 | 284 | 295 | 284 | 292 | 368,000 |
| 2001/08/13 | 283 | 289 | 282 | 284 | 359,000 |
| 2001/08/10 | 297 | 297 | 286 | 290 | 522,000 |
| 2001/08/09 | 301 | 301 | 296 | 296 | 613,000 |
| 2001/08/08 | 304 | 305 | 299 | 303 | 719,000 |
| 2001/08/07 | 304 | 307 | 301 | 305 | 268,000 |
| 2001/08/06 | 303 | 306 | 301 | 304 | 430,000 |
| 2001/08/03 | 307 | 307 | 298 | 303 | 474,000 |
| 2001/08/02 | 309 | 310 | 307 | 308 | 330,000 |
| 2001/08/01 | 310 | 311 | 301 | 310 | 873,000 |
| 2001/07/31 | 295 | 307 | 294 | 307 | 573,000 |
| 2001/07/30 | 310 | 311 | 298 | 302 | 675,000 |
| 2001/07/27 | 306 | 308 | 301 | 306 | 570,000 |
| 2001/07/26 | 310 | 312 | 306 | 306 | 291,000 |
| 2001/07/25 | 307 | 318 | 302 | 308 | 1,074,000 |
| 2001/07/24 | 295 | 307 | 292 | 307 | 1,183,000 |
| 2001/07/23 | 318 | 319 | 295 | 299 | 1,725,000 |
| 2001/07/19 | 314 | 319 | 311 | 316 | 1,496,000 |
| 2001/07/18 | 332 | 337 | 319 | 319 | 2,396,000 |
| 2001/07/17 | 326 | 333 | 323 | 333 | 2,589,000 |
| 2001/07/16 | 330 | 338 | 326 | 329 | 2,787,000 |
| 2001/07/13 | 328 | 336 | 324 | 334 | 5,272,000 |
| 2001/07/12 | 323 | 329 | 319 | 324 | 4,249,000 |
| 2001/07/11 | 317 | 323 | 316 | 318 | 3,037,000 |
| 2001/07/10 | 317 | 322 | 315 | 320 | 1,335,000 |
| 2001/07/09 | 316 | 323 | 306 | 317 | 2,675,000 |
| 2001/07/06 | 314 | 323 | 311 | 319 | 3,082,000 |
| 2001/07/05 | 316 | 322 | 310 | 319 | 3,234,000 |
| 2001/07/04 | 307 | 318 | 306 | 314 | 3,366,000 |
| 2001/07/03 | 305 | 308 | 303 | 307 | 593,000 |
| 2001/07/02 | 309 | 309 | 300 | 305 | 537,000 |
| 2001/06/29 | 305 | 311 | 304 | 309 | 1,037,000 |
| 2001/06/28 | 305 | 307 | 301 | 303 | 461,000 |
| 2001/06/27 | 301 | 310 | 301 | 308 | 756,000 |
| 2001/06/26 | 310 | 313 | 303 | 306 | 905,000 |
| 2001/06/25 | 298 | 314 | 295 | 309 | 1,883,000 |
| 2001/06/22 | 299 | 299 | 288 | 298 | 534,000 |
| 2001/06/21 | 299 | 299 | 294 | 298 | 447,000 |
| 2001/06/20 | 299 | 301 | 293 | 297 | 490,000 |
| 2001/06/19 | 305 | 308 | 297 | 302 | 624,000 |
| 2001/06/18 | 299 | 308 | 299 | 305 | 723,000 |
| 2001/06/15 | 298 | 303 | 296 | 302 | 620,000 |
| 2001/06/14 | 300 | 313 | 298 | 303 | 942,000 |
| 2001/06/13 | 300 | 305 | 299 | 302 | 509,000 |
| 2001/06/12 | 310 | 313 | 295 | 305 | 896,000 |
| 2001/06/11 | 316 | 316 | 308 | 314 | 1,436,000 |
| 2001/06/08 | 304 | 314 | 303 | 312 | 2,814,000 |
| 2001/06/07 | 307 | 311 | 303 | 305 | 2,283,000 |
| 2001/06/06 | 292 | 314 | 292 | 309 | 4,848,000 |
| 2001/06/05 | 294 | 299 | 290 | 295 | 1,029,000 |
| 2001/06/04 | 283 | 289 | 278 | 289 | 278,000 |
| 2001/06/01 | 284 | 289 | 284 | 284 | 315,000 |
| 2001/05/31 | 293 | 293 | 283 | 285 | 587,000 |
| 2001/05/30 | 291 | 299 | 283 | 295 | 1,362,000 |
| 2001/05/29 | 284 | 293 | 281 | 289 | 353,000 |
| 2001/05/28 | 285 | 287 | 282 | 285 | 637,000 |
| 2001/05/25 | 296 | 296 | 290 | 290 | 627,000 |
| 2001/05/24 | 298 | 300 | 294 | 298 | 787,000 |
| 2001/05/23 | 295 | 302 | 293 | 300 | 1,613,000 |
| 2001/05/22 | 300 | 304 | 291 | 294 | 1,754,000 |
| 2001/05/21 | 292 | 304 | 291 | 302 | 2,683,000 |
| 2001/05/18 | 284 | 297 | 284 | 292 | 2,228,000 |
| 2001/05/17 | 284 | 285 | 280 | 284 | 498,000 |
| 2001/05/16 | 287 | 287 | 281 | 285 | 678,000 |
| 2001/05/15 | 279 | 289 | 275 | 285 | 1,249,000 |
| 2001/05/14 | 287 | 287 | 277 | 280 | 873,000 |
| 2001/05/11 | 269 | 292 | 266 | 285 | 2,812,000 |
| 2001/05/10 | 263 | 270 | 263 | 269 | 283,000 |
| 2001/05/09 | 263 | 269 | 263 | 269 | 429,000 |
| 2001/05/08 | 270 | 271 | 260 | 264 | 552,000 |
| 2001/05/07 | 279 | 279 | 271 | 277 | 572,000 |
| 2001/05/02 | 281 | 281 | 274 | 280 | 712,000 |
| 2001/05/01 | 279 | 285 | 278 | 283 | 1,100,000 |
| 2001/04/27 | 270 | 286 | 265 | 283 | 2,677,000 |
| 2001/04/26 | 269 | 273 | 269 | 269 | 1,053,000 |
| 2001/04/25 | 272 | 273 | 264 | 269 | 1,145,000 |
| 2001/04/24 | 255 | 278 | 253 | 270 | 5,075,000 |
| 2001/04/23 | 257 | 257 | 251 | 255 | 657,000 |
| 2001/04/20 | 250 | 252 | 247 | 249 | 408,000 |
| 2001/04/19 | 251 | 254 | 250 | 252 | 393,000 |
| 2001/04/18 | 255 | 258 | 251 | 254 | 549,000 |
| 2001/04/17 | 259 | 259 | 251 | 255 | 697,000 |
| 2001/04/16 | 256 | 262 | 251 | 253 | 1,602,000 |
| 2001/04/13 | 250 | 256 | 246 | 256 | 992,000 |
| 2001/04/12 | 250 | 251 | 247 | 247 | 421,000 |
| 2001/04/11 | 255 | 259 | 249 | 251 | 2,211,000 |
| 2001/04/10 | 242 | 255 | 238 | 252 | 1,269,000 |
| 2001/04/09 | 241 | 244 | 238 | 238 | 498,000 |
| 2001/04/06 | 250 | 253 | 240 | 240 | 896,000 |
| 2001/04/05 | 245 | 258 | 244 | 245 | 4,459,000 |
| 2001/04/04 | 228 | 245 | 226 | 239 | 1,507,000 |
| 2001/04/03 | 225 | 229 | 219 | 229 | 265,000 |
| 2001/04/02 | 221 | 226 | 218 | 226 | 160,000 |
| 2001/03/30 | 229 | 229 | 219 | 220 | 206,000 |
| 2001/03/29 | 226 | 230 | 225 | 226 | 185,000 |
| 2001/03/28 | 230 | 230 | 226 | 228 | 207,000 |
| 2001/03/27 | 227 | 233 | 224 | 233 | 343,000 |
| 2001/03/26 | 230 | 235 | 225 | 235 | 777,000 |
| 2001/03/23 | 231 | 237 | 228 | 230 | 932,000 |
| 2001/03/22 | 230 | 236 | 227 | 227 | 744,000 |
| 2001/03/21 | 220 | 230 | 218 | 230 | 403,000 |
| 2001/03/19 | 215 | 220 | 215 | 220 | 146,000 |
| 2001/03/16 | 218 | 219 | 211 | 212 | 155,000 |
| 2001/03/15 | 210 | 216 | 206 | 213 | 184,000 |
| 2001/03/14 | 218 | 219 | 215 | 216 | 125,000 |
| 2001/03/13 | 221 | 221 | 215 | 217 | 243,000 |
| 2001/03/12 | 222 | 226 | 221 | 225 | 396,000 |
| 2001/03/09 | 220 | 225 | 220 | 223 | 389,000 |
| 2001/03/08 | 225 | 225 | 220 | 221 | 143,000 |
| 2001/03/07 | 225 | 225 | 219 | 223 | 140,000 |
| 2001/03/06 | 224 | 224 | 220 | 224 | 145,000 |
| 2001/03/05 | 222 | 224 | 219 | 220 | 246,000 |
| 2001/03/02 | 231 | 233 | 223 | 223 | 536,000 |
| 2001/03/01 | 225 | 232 | 225 | 230 | 512,000 |
| 2001/02/28 | 227 | 228 | 225 | 225 | 396,000 |
| 2001/02/27 | 229 | 230 | 225 | 225 | 306,000 |
| 2001/02/26 | 221 | 230 | 218 | 229 | 647,000 |
| 2001/02/23 | 219 | 219 | 216 | 219 | 274,000 |
| 2001/02/22 | 219 | 219 | 215 | 215 | 212,000 |
| 2001/02/21 | 219 | 219 | 216 | 218 | 160,000 |
| 2001/02/20 | 217 | 219 | 216 | 219 | 67,000 |
| 2001/02/19 | 216 | 219 | 216 | 217 | 80,000 |
| 2001/02/16 | 219 | 220 | 216 | 216 | 160,000 |
| 2001/02/15 | 219 | 221 | 215 | 215 | 272,000 |
| 2001/02/14 | 218 | 222 | 215 | 218 | 206,000 |
| 2001/02/13 | 215 | 219 | 215 | 218 | 105,000 |
| 2001/02/09 | 212 | 216 | 212 | 213 | 109,000 |
| 2001/02/08 | 218 | 218 | 211 | 212 | 197,000 |
| 2001/02/07 | 215 | 218 | 215 | 216 | 165,000 |
| 2001/02/06 | 215 | 215 | 212 | 212 | 95,000 |
| 2001/02/05 | 222 | 222 | 211 | 215 | 255,000 |
| 2001/02/02 | 224 | 226 | 218 | 220 | 270,000 |
| 2001/02/01 | 226 | 226 | 219 | 223 | 321,000 |
| 2001/01/31 | 218 | 228 | 218 | 227 | 781,000 |
| 2001/01/30 | 218 | 220 | 215 | 216 | 178,000 |
| 2001/01/29 | 216 | 218 | 214 | 218 | 221,000 |
| 2001/01/26 | 210 | 214 | 208 | 214 | 152,000 |
| 2001/01/25 | 215 | 218 | 210 | 212 | 260,000 |
| 2001/01/24 | 220 | 220 | 215 | 216 | 464,000 |
| 2001/01/23 | 213 | 215 | 210 | 215 | 528,000 |
| 2001/01/22 | 208 | 209 | 206 | 207 | 230,000 |
| 2001/01/19 | 208 | 212 | 205 | 205 | 591,000 |
| 2001/01/18 | 204 | 210 | 199 | 210 | 1,065,000 |
| 2001/01/17 | 207 | 207 | 204 | 204 | 172,000 |
| 2001/01/16 | 206 | 209 | 203 | 207 | 330,000 |
| 2001/01/15 | 206 | 210 | 206 | 207 | 197,000 |
| 2001/01/12 | 203 | 210 | 203 | 207 | 308,000 |
| 2001/01/11 | 210 | 214 | 204 | 207 | 329,000 |
| 2001/01/10 | 215 | 215 | 209 | 214 | 338,000 |
| 2001/01/09 | 212 | 215 | 210 | 214 | 202,000 |
| 2001/01/05 | 216 | 217 | 213 | 215 | 152,000 |
| 2001/01/04 | 224 | 224 | 216 | 216 | 122,000 |