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 |
|---|---|---|---|---|---|
| 2003/12/30 | 201 | 207 | 201 | 207 | 229,000 |
| 2003/12/29 | 199 | 202 | 199 | 200 | 148,000 |
| 2003/12/26 | 196 | 202 | 196 | 201 | 296,000 |
| 2003/12/25 | 196 | 197 | 195 | 195 | 235,000 |
| 2003/12/24 | 200 | 200 | 196 | 196 | 346,000 |
| 2003/12/22 | 197 | 198 | 196 | 197 | 261,000 |
| 2003/12/19 | 196 | 198 | 196 | 197 | 332,000 |
| 2003/12/18 | 195 | 200 | 195 | 196 | 208,000 |
| 2003/12/17 | 198 | 199 | 196 | 196 | 173,000 |
| 2003/12/16 | 198 | 200 | 196 | 199 | 223,000 |
| 2003/12/15 | 200 | 201 | 199 | 200 | 194,000 |
| 2003/12/12 | 193 | 197 | 193 | 197 | 515,000 |
| 2003/12/11 | 199 | 199 | 194 | 195 | 196,000 |
| 2003/12/10 | 202 | 202 | 195 | 197 | 249,000 |
| 2003/12/09 | 202 | 202 | 197 | 201 | 211,000 |
| 2003/12/08 | 204 | 204 | 198 | 199 | 284,000 |
| 2003/12/05 | 201 | 202 | 200 | 201 | 248,000 |
| 2003/12/04 | 199 | 202 | 199 | 200 | 173,000 |
| 2003/12/03 | 200 | 200 | 198 | 199 | 295,000 |
| 2003/12/02 | 201 | 203 | 201 | 201 | 198,000 |
| 2003/12/01 | 196 | 202 | 195 | 201 | 368,000 |
| 2003/11/28 | 203 | 204 | 200 | 200 | 219,000 |
| 2003/11/27 | 209 | 209 | 204 | 204 | 249,000 |
| 2003/11/26 | 210 | 212 | 207 | 207 | 186,000 |
| 2003/11/25 | 219 | 219 | 203 | 207 | 316,000 |
| 2003/11/21 | 198 | 203 | 197 | 201 | 244,000 |
| 2003/11/20 | 201 | 201 | 194 | 197 | 184,000 |
| 2003/11/19 | 190 | 194 | 189 | 191 | 251,000 |
| 2003/11/18 | 191 | 194 | 190 | 192 | 284,000 |
| 2003/11/17 | 207 | 207 | 194 | 194 | 290,000 |
| 2003/11/14 | 210 | 211 | 207 | 208 | 162,000 |
| 2003/11/13 | 209 | 210 | 207 | 208 | 167,000 |
| 2003/11/12 | 207 | 210 | 205 | 206 | 200,000 |
| 2003/11/11 | 216 | 218 | 204 | 209 | 460,000 |
| 2003/11/10 | 214 | 219 | 213 | 217 | 115,000 |
| 2003/11/07 | 217 | 219 | 216 | 216 | 192,000 |
| 2003/11/06 | 220 | 220 | 217 | 217 | 216,000 |
| 2003/11/05 | 225 | 225 | 219 | 221 | 233,000 |
| 2003/11/04 | 222 | 224 | 221 | 223 | 306,000 |
| 2003/10/31 | 223 | 224 | 220 | 220 | 391,000 |
| 2003/10/30 | 220 | 221 | 218 | 219 | 203,000 |
| 2003/10/29 | 221 | 223 | 219 | 221 | 277,000 |
| 2003/10/28 | 220 | 222 | 217 | 220 | 343,000 |
| 2003/10/27 | 218 | 220 | 216 | 217 | 234,000 |
| 2003/10/24 | 221 | 221 | 216 | 217 | 390,000 |
| 2003/10/23 | 227 | 227 | 217 | 219 | 806,000 |
| 2003/10/22 | 232 | 232 | 225 | 228 | 782,000 |
| 2003/10/21 | 230 | 232 | 228 | 230 | 935,000 |
| 2003/10/20 | 224 | 229 | 224 | 228 | 506,000 |
| 2003/10/17 | 227 | 227 | 224 | 224 | 513,000 |
| 2003/10/16 | 229 | 230 | 227 | 227 | 320,000 |
| 2003/10/15 | 230 | 231 | 228 | 228 | 388,000 |
| 2003/10/14 | 230 | 231 | 228 | 229 | 538,000 |
| 2003/10/10 | 228 | 234 | 228 | 228 | 660,000 |
| 2003/10/09 | 230 | 231 | 226 | 229 | 485,000 |
| 2003/10/08 | 232 | 232 | 228 | 228 | 553,000 |
| 2003/10/07 | 229 | 235 | 229 | 233 | 1,118,000 |
| 2003/10/06 | 229 | 231 | 226 | 227 | 467,000 |
| 2003/10/03 | 221 | 227 | 221 | 226 | 357,000 |
| 2003/10/02 | 219 | 226 | 216 | 226 | 496,000 |
| 2003/10/01 | 214 | 218 | 213 | 214 | 691,000 |
| 2003/09/30 | 219 | 219 | 214 | 217 | 393,000 |
| 2003/09/29 | 219 | 220 | 215 | 215 | 199,000 |
| 2003/09/26 | 214 | 217 | 212 | 215 | 461,000 |
| 2003/09/25 | 215 | 217 | 212 | 215 | 515,000 |
| 2003/09/24 | 229 | 229 | 220 | 223 | 556,000 |
| 2003/09/22 | 229 | 229 | 223 | 225 | 493,000 |
| 2003/09/19 | 231 | 232 | 228 | 230 | 508,000 |
| 2003/09/18 | 232 | 233 | 229 | 230 | 629,000 |
| 2003/09/17 | 231 | 233 | 228 | 228 | 434,000 |
| 2003/09/16 | 229 | 233 | 228 | 231 | 625,000 |
| 2003/09/12 | 228 | 229 | 226 | 227 | 826,000 |
| 2003/09/11 | 229 | 229 | 226 | 227 | 327,000 |
| 2003/09/10 | 228 | 231 | 227 | 230 | 398,000 |
| 2003/09/09 | 231 | 233 | 230 | 232 | 775,000 |
| 2003/09/08 | 236 | 236 | 231 | 232 | 931,000 |
| 2003/09/05 | 234 | 241 | 231 | 233 | 2,763,000 |
| 2003/09/04 | 225 | 238 | 225 | 236 | 3,073,000 |
| 2003/09/03 | 233 | 233 | 225 | 227 | 690,000 |
| 2003/09/02 | 233 | 234 | 229 | 234 | 1,440,000 |
| 2003/09/01 | 230 | 237 | 229 | 235 | 2,651,000 |
| 2003/08/29 | 229 | 230 | 224 | 227 | 1,072,000 |
| 2003/08/28 | 229 | 231 | 225 | 225 | 1,064,000 |
| 2003/08/27 | 230 | 230 | 223 | 223 | 1,318,000 |
| 2003/08/26 | 212 | 233 | 212 | 232 | 6,704,000 |
| 2003/08/25 | 215 | 215 | 209 | 212 | 618,000 |
| 2003/08/22 | 213 | 215 | 211 | 213 | 582,000 |
| 2003/08/21 | 213 | 213 | 211 | 211 | 412,000 |
| 2003/08/20 | 211 | 213 | 211 | 213 | 416,000 |
| 2003/08/19 | 214 | 214 | 211 | 213 | 676,000 |
| 2003/08/18 | 208 | 215 | 208 | 214 | 972,000 |
| 2003/08/15 | 204 | 207 | 204 | 205 | 310,000 |
| 2003/08/14 | 204 | 206 | 202 | 205 | 392,000 |
| 2003/08/13 | 199 | 204 | 199 | 202 | 234,000 |
| 2003/08/12 | 197 | 202 | 197 | 201 | 375,000 |
| 2003/08/11 | 197 | 200 | 196 | 198 | 234,000 |
| 2003/08/08 | 196 | 201 | 196 | 196 | 254,000 |
| 2003/08/07 | 199 | 199 | 196 | 196 | 232,000 |
| 2003/08/06 | 198 | 198 | 196 | 196 | 172,000 |
| 2003/08/05 | 202 | 203 | 198 | 198 | 471,000 |
| 2003/08/04 | 204 | 204 | 201 | 201 | 284,000 |
| 2003/08/01 | 202 | 203 | 201 | 202 | 446,000 |
| 2003/07/31 | 204 | 204 | 201 | 201 | 347,000 |
| 2003/07/30 | 207 | 207 | 204 | 204 | 406,000 |
| 2003/07/29 | 204 | 210 | 204 | 207 | 754,000 |
| 2003/07/28 | 205 | 206 | 202 | 204 | 609,000 |
| 2003/07/25 | 201 | 201 | 198 | 199 | 642,000 |
| 2003/07/24 | 206 | 206 | 200 | 202 | 510,000 |
| 2003/07/23 | 210 | 210 | 203 | 205 | 586,000 |
| 2003/07/22 | 203 | 203 | 196 | 198 | 519,000 |
| 2003/07/18 | 190 | 200 | 190 | 199 | 1,061,000 |
| 2003/07/17 | 209 | 209 | 196 | 197 | 962,000 |
| 2003/07/16 | 213 | 215 | 208 | 209 | 915,000 |
| 2003/07/15 | 212 | 214 | 208 | 208 | 893,000 |
| 2003/07/14 | 217 | 217 | 214 | 214 | 267,000 |
| 2003/07/11 | 219 | 220 | 213 | 214 | 337,000 |
| 2003/07/10 | 215 | 223 | 215 | 219 | 702,000 |
| 2003/07/09 | 215 | 218 | 212 | 214 | 459,000 |
| 2003/07/08 | 215 | 221 | 214 | 218 | 656,000 |
| 2003/07/07 | 222 | 222 | 217 | 218 | 588,000 |
| 2003/07/04 | 212 | 219 | 212 | 219 | 528,000 |
| 2003/07/03 | 224 | 225 | 216 | 217 | 932,000 |
| 2003/07/02 | 225 | 226 | 219 | 223 | 1,180,000 |
| 2003/07/01 | 223 | 223 | 219 | 223 | 783,000 |
| 2003/06/30 | 224 | 224 | 220 | 222 | 600,000 |
| 2003/06/27 | 225 | 225 | 221 | 222 | 815,000 |
| 2003/06/26 | 224 | 226 | 220 | 222 | 927,000 |
| 2003/06/25 | 219 | 223 | 219 | 223 | 628,000 |
| 2003/06/24 | 223 | 223 | 217 | 217 | 692,000 |
| 2003/06/23 | 225 | 228 | 221 | 224 | 1,703,000 |
| 2003/06/20 | 213 | 225 | 211 | 221 | 1,663,000 |
| 2003/06/19 | 218 | 218 | 214 | 214 | 594,000 |
| 2003/06/18 | 215 | 220 | 214 | 215 | 1,030,000 |
| 2003/06/17 | 215 | 217 | 212 | 213 | 1,369,000 |
| 2003/06/16 | 219 | 219 | 213 | 216 | 771,000 |
| 2003/06/13 | 219 | 222 | 216 | 219 | 2,298,000 |
| 2003/06/12 | 222 | 225 | 217 | 221 | 5,794,000 |
| 2003/06/11 | 214 | 218 | 209 | 209 | 4,568,000 |
| 2003/06/10 | 204 | 207 | 203 | 207 | 1,796,000 |
| 2003/06/09 | 205 | 207 | 202 | 202 | 1,163,000 |
| 2003/06/06 | 197 | 205 | 197 | 204 | 4,202,000 |
| 2003/06/05 | 194 | 194 | 192 | 193 | 484,000 |
| 2003/06/04 | 192 | 195 | 191 | 193 | 363,000 |
| 2003/06/03 | 193 | 194 | 191 | 191 | 339,000 |
| 2003/06/02 | 193 | 194 | 192 | 194 | 395,000 |
| 2003/05/30 | 196 | 196 | 193 | 193 | 365,000 |
| 2003/05/29 | 194 | 196 | 193 | 195 | 654,000 |
| 2003/05/28 | 194 | 196 | 193 | 193 | 683,000 |
| 2003/05/27 | 197 | 198 | 192 | 192 | 1,009,000 |
| 2003/05/26 | 195 | 196 | 193 | 195 | 818,000 |
| 2003/05/23 | 197 | 198 | 190 | 194 | 1,682,000 |
| 2003/05/22 | 189 | 195 | 188 | 193 | 1,182,000 |
| 2003/05/21 | 190 | 192 | 187 | 187 | 313,000 |
| 2003/05/20 | 186 | 191 | 186 | 190 | 467,000 |
| 2003/05/19 | 191 | 192 | 188 | 188 | 460,000 |
| 2003/05/16 | 188 | 190 | 187 | 190 | 355,000 |
| 2003/05/15 | 190 | 191 | 187 | 187 | 268,000 |
| 2003/05/14 | 190 | 191 | 188 | 190 | 253,000 |
| 2003/05/13 | 192 | 195 | 190 | 190 | 671,000 |
| 2003/05/12 | 193 | 196 | 190 | 192 | 1,181,000 |
| 2003/05/09 | 189 | 192 | 189 | 192 | 344,000 |
| 2003/05/08 | 190 | 192 | 189 | 190 | 500,000 |
| 2003/05/07 | 191 | 193 | 188 | 191 | 465,000 |
| 2003/05/06 | 188 | 192 | 188 | 190 | 432,000 |
| 2003/05/02 | 189 | 189 | 186 | 188 | 266,000 |
| 2003/05/01 | 182 | 188 | 182 | 188 | 520,000 |
| 2003/04/30 | 183 | 184 | 179 | 183 | 380,000 |
| 2003/04/28 | 183 | 183 | 179 | 180 | 460,000 |
| 2003/04/25 | 189 | 189 | 184 | 184 | 764,000 |
| 2003/04/24 | 192 | 194 | 191 | 192 | 1,057,000 |
| 2003/04/23 | 191 | 197 | 188 | 193 | 3,568,000 |
| 2003/04/22 | 193 | 193 | 187 | 190 | 917,000 |
| 2003/04/21 | 185 | 194 | 185 | 192 | 2,101,000 |
| 2003/04/18 | 188 | 188 | 184 | 187 | 1,218,000 |
| 2003/04/17 | 185 | 191 | 184 | 188 | 4,444,000 |
| 2003/04/16 | 180 | 183 | 178 | 183 | 852,000 |
| 2003/04/15 | 178 | 180 | 176 | 177 | 289,000 |
| 2003/04/14 | 181 | 181 | 175 | 177 | 313,000 |
| 2003/04/11 | 179 | 184 | 177 | 179 | 1,079,000 |
| 2003/04/10 | 177 | 178 | 176 | 177 | 515,000 |
| 2003/04/09 | 177 | 178 | 176 | 177 | 718,000 |
| 2003/04/08 | 176 | 178 | 176 | 178 | 396,000 |
| 2003/04/07 | 179 | 179 | 176 | 179 | 453,000 |
| 2003/04/04 | 174 | 178 | 173 | 177 | 434,000 |
| 2003/04/03 | 179 | 180 | 175 | 175 | 499,000 |
| 2003/04/02 | 179 | 179 | 173 | 178 | 725,000 |
| 2003/04/01 | 170 | 178 | 169 | 178 | 1,327,000 |
| 2003/03/31 | 178 | 178 | 168 | 168 | 898,000 |
| 2003/03/28 | 184 | 184 | 179 | 179 | 1,061,000 |
| 2003/03/27 | 179 | 187 | 179 | 181 | 3,529,000 |
| 2003/03/26 | 174 | 177 | 173 | 177 | 423,000 |
| 2003/03/25 | 174 | 175 | 172 | 172 | 876,000 |
| 2003/03/24 | 180 | 180 | 174 | 174 | 983,000 |
| 2003/03/20 | 171 | 176 | 170 | 176 | 525,000 |
| 2003/03/19 | 171 | 172 | 167 | 171 | 424,000 |
| 2003/03/18 | 175 | 176 | 172 | 172 | 589,000 |
| 2003/03/17 | 176 | 178 | 167 | 168 | 1,586,000 |
| 2003/03/14 | 173 | 180 | 169 | 179 | 4,431,000 |
| 2003/03/13 | 165 | 167 | 162 | 163 | 525,000 |
| 2003/03/12 | 158 | 164 | 158 | 162 | 360,000 |
| 2003/03/11 | 156 | 161 | 155 | 157 | 433,000 |
| 2003/03/10 | 164 | 166 | 158 | 159 | 494,000 |
| 2003/03/07 | 175 | 176 | 165 | 165 | 870,000 |
| 2003/03/06 | 179 | 184 | 176 | 176 | 770,000 |
| 2003/03/05 | 175 | 181 | 174 | 178 | 1,132,000 |
| 2003/03/04 | 177 | 180 | 173 | 179 | 1,303,000 |
| 2003/03/03 | 171 | 174 | 170 | 172 | 531,000 |
| 2003/02/28 | 172 | 173 | 169 | 170 | 477,000 |
| 2003/02/27 | 169 | 170 | 166 | 169 | 347,000 |
| 2003/02/26 | 173 | 174 | 169 | 170 | 257,000 |
| 2003/02/25 | 171 | 172 | 168 | 171 | 553,000 |
| 2003/02/24 | 178 | 178 | 172 | 173 | 919,000 |
| 2003/02/21 | 183 | 183 | 177 | 179 | 311,000 |
| 2003/02/20 | 184 | 184 | 180 | 182 | 473,000 |
| 2003/02/19 | 186 | 186 | 183 | 184 | 703,000 |
| 2003/02/18 | 190 | 190 | 183 | 184 | 1,753,000 |
| 2003/02/17 | 184 | 190 | 184 | 190 | 1,513,000 |
| 2003/02/14 | 187 | 187 | 182 | 182 | 1,087,000 |
| 2003/02/13 | 181 | 187 | 179 | 187 | 1,593,000 |
| 2003/02/12 | 181 | 184 | 181 | 181 | 1,425,000 |
| 2003/02/10 | 179 | 181 | 177 | 179 | 1,289,000 |
| 2003/02/07 | 173 | 176 | 170 | 175 | 979,000 |
| 2003/02/06 | 174 | 178 | 171 | 171 | 2,527,000 |
| 2003/02/05 | 170 | 172 | 168 | 171 | 1,387,000 |
| 2003/02/04 | 166 | 171 | 165 | 170 | 1,439,000 |
| 2003/02/03 | 163 | 166 | 162 | 164 | 840,000 |
| 2003/01/31 | 162 | 162 | 158 | 158 | 362,000 |
| 2003/01/30 | 162 | 163 | 160 | 161 | 240,000 |
| 2003/01/29 | 167 | 168 | 162 | 162 | 444,000 |
| 2003/01/28 | 166 | 169 | 166 | 167 | 440,000 |
| 2003/01/27 | 171 | 171 | 167 | 168 | 218,000 |
| 2003/01/24 | 173 | 173 | 170 | 172 | 348,000 |
| 2003/01/23 | 176 | 176 | 171 | 172 | 571,000 |
| 2003/01/22 | 173 | 175 | 173 | 175 | 404,000 |
| 2003/01/21 | 171 | 174 | 171 | 173 | 294,000 |
| 2003/01/20 | 170 | 172 | 169 | 171 | 375,000 |
| 2003/01/17 | 168 | 172 | 167 | 172 | 333,000 |
| 2003/01/16 | 166 | 168 | 165 | 168 | 251,000 |
| 2003/01/15 | 170 | 170 | 167 | 167 | 116,000 |
| 2003/01/14 | 169 | 169 | 166 | 169 | 173,000 |
| 2003/01/10 | 169 | 170 | 164 | 169 | 226,000 |
| 2003/01/09 | 163 | 169 | 163 | 169 | 114,000 |
| 2003/01/08 | 164 | 167 | 164 | 164 | 210,000 |
| 2003/01/07 | 169 | 172 | 167 | 167 | 108,000 |
| 2003/01/06 | 168 | 172 | 168 | 172 | 85,000 |