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 |
|---|---|---|---|---|---|
| 2005/12/30 | 423 | 433 | 421 | 431 | 1,833,000 |
| 2005/12/29 | 417 | 422 | 416 | 421 | 1,019,000 |
| 2005/12/28 | 415 | 416 | 411 | 416 | 985,000 |
| 2005/12/27 | 420 | 420 | 416 | 416 | 716,000 |
| 2005/12/26 | 420 | 423 | 418 | 419 | 555,000 |
| 2005/12/22 | 418 | 419 | 411 | 418 | 954,000 |
| 2005/12/21 | 422 | 423 | 416 | 417 | 1,191,000 |
| 2005/12/20 | 416 | 424 | 413 | 418 | 1,125,000 |
| 2005/12/19 | 416 | 423 | 412 | 417 | 1,283,000 |
| 2005/12/16 | 423 | 424 | 413 | 416 | 994,000 |
| 2005/12/15 | 424 | 433 | 422 | 424 | 2,210,000 |
| 2005/12/14 | 434 | 438 | 414 | 420 | 3,154,000 |
| 2005/12/13 | 415 | 419 | 411 | 419 | 1,393,000 |
| 2005/12/12 | 410 | 414 | 406 | 413 | 987,000 |
| 2005/12/09 | 400 | 408 | 400 | 403 | 1,671,000 |
| 2005/12/08 | 408 | 408 | 398 | 401 | 1,202,000 |
| 2005/12/07 | 414 | 415 | 408 | 409 | 753,000 |
| 2005/12/06 | 415 | 416 | 409 | 412 | 1,495,000 |
| 2005/12/05 | 400 | 415 | 400 | 415 | 2,950,000 |
| 2005/12/02 | 397 | 397 | 394 | 396 | 1,680,000 |
| 2005/12/01 | 393 | 398 | 391 | 396 | 1,595,000 |
| 2005/11/30 | 394 | 395 | 390 | 394 | 1,078,000 |
| 2005/11/29 | 388 | 392 | 384 | 389 | 1,210,000 |
| 2005/11/28 | 385 | 397 | 385 | 392 | 1,375,000 |
| 2005/11/25 | 383 | 384 | 379 | 381 | 759,000 |
| 2005/11/24 | 388 | 389 | 382 | 382 | 888,000 |
| 2005/11/22 | 382 | 385 | 376 | 385 | 806,000 |
| 2005/11/21 | 387 | 389 | 380 | 381 | 1,571,000 |
| 2005/11/18 | 397 | 398 | 388 | 390 | 1,742,000 |
| 2005/11/17 | 389 | 394 | 389 | 392 | 766,000 |
| 2005/11/16 | 371 | 393 | 367 | 388 | 1,686,000 |
| 2005/11/15 | 381 | 382 | 373 | 373 | 910,000 |
| 2005/11/14 | 390 | 398 | 383 | 383 | 1,177,000 |
| 2005/11/11 | 387 | 401 | 387 | 394 | 1,401,000 |
| 2005/11/10 | 400 | 401 | 386 | 390 | 1,612,000 |
| 2005/11/09 | 408 | 409 | 403 | 405 | 1,245,000 |
| 2005/11/08 | 414 | 425 | 406 | 410 | 3,017,000 |
| 2005/11/07 | 395 | 419 | 387 | 419 | 6,375,000 |
| 2005/11/04 | 365 | 404 | 362 | 402 | 8,893,000 |
| 2005/11/02 | 357 | 360 | 355 | 357 | 2,237,000 |
| 2005/11/01 | 354 | 356 | 352 | 356 | 1,159,000 |
| 2005/10/31 | 357 | 357 | 349 | 351 | 1,421,000 |
| 2005/10/28 | 354 | 356 | 353 | 353 | 1,020,000 |
| 2005/10/27 | 354 | 358 | 353 | 354 | 2,103,000 |
| 2005/10/26 | 350 | 353 | 347 | 351 | 1,172,000 |
| 2005/10/25 | 346 | 353 | 345 | 345 | 2,577,000 |
| 2005/10/24 | 345 | 345 | 338 | 339 | 498,000 |
| 2005/10/21 | 340 | 341 | 333 | 340 | 1,032,000 |
| 2005/10/20 | 344 | 348 | 341 | 342 | 581,000 |
| 2005/10/19 | 345 | 346 | 339 | 341 | 778,000 |
| 2005/10/18 | 342 | 347 | 342 | 344 | 931,000 |
| 2005/10/17 | 348 | 349 | 342 | 342 | 787,000 |
| 2005/10/14 | 354 | 354 | 348 | 349 | 852,000 |
| 2005/10/13 | 356 | 361 | 352 | 354 | 1,735,000 |
| 2005/10/12 | 360 | 361 | 353 | 353 | 2,199,000 |
| 2005/10/11 | 356 | 363 | 356 | 360 | 2,179,000 |
| 2005/10/07 | 350 | 356 | 349 | 353 | 1,232,000 |
| 2005/10/06 | 352 | 353 | 347 | 351 | 859,000 |
| 2005/10/05 | 360 | 360 | 352 | 353 | 963,000 |
| 2005/10/04 | 360 | 364 | 359 | 361 | 1,115,000 |
| 2005/10/03 | 370 | 370 | 358 | 359 | 1,448,000 |
| 2005/09/30 | 383 | 383 | 370 | 371 | 2,118,000 |
| 2005/09/29 | 369 | 378 | 367 | 376 | 2,307,000 |
| 2005/09/28 | 360 | 366 | 360 | 364 | 945,000 |
| 2005/09/27 | 364 | 368 | 361 | 362 | 1,727,000 |
| 2005/09/26 | 361 | 365 | 357 | 364 | 2,218,000 |
| 2005/09/22 | 356 | 357 | 346 | 357 | 2,349,000 |
| 2005/09/21 | 346 | 361 | 342 | 358 | 5,320,000 |
| 2005/09/20 | 335 | 342 | 334 | 339 | 2,182,000 |
| 2005/09/16 | 335 | 335 | 331 | 334 | 859,000 |
| 2005/09/15 | 330 | 333 | 328 | 332 | 1,255,000 |
| 2005/09/14 | 329 | 332 | 329 | 329 | 989,000 |
| 2005/09/13 | 326 | 330 | 325 | 329 | 775,000 |
| 2005/09/12 | 331 | 331 | 325 | 325 | 1,042,000 |
| 2005/09/09 | 320 | 323 | 316 | 321 | 1,531,000 |
| 2005/09/08 | 323 | 324 | 316 | 317 | 1,261,000 |
| 2005/09/07 | 330 | 333 | 323 | 325 | 1,259,000 |
| 2005/09/06 | 339 | 339 | 330 | 330 | 1,381,000 |
| 2005/09/05 | 329 | 341 | 326 | 336 | 4,312,000 |
| 2005/09/02 | 329 | 330 | 327 | 328 | 677,000 |
| 2005/09/01 | 332 | 335 | 327 | 328 | 1,235,000 |
| 2005/08/31 | 324 | 331 | 323 | 330 | 1,533,000 |
| 2005/08/30 | 325 | 326 | 323 | 323 | 526,000 |
| 2005/08/29 | 324 | 325 | 322 | 323 | 494,000 |
| 2005/08/26 | 328 | 328 | 323 | 325 | 789,000 |
| 2005/08/25 | 325 | 327 | 324 | 326 | 557,000 |
| 2005/08/24 | 325 | 328 | 324 | 327 | 1,397,000 |
| 2005/08/23 | 330 | 337 | 329 | 330 | 3,258,000 |
| 2005/08/22 | 323 | 329 | 321 | 329 | 769,000 |
| 2005/08/19 | 327 | 329 | 325 | 326 | 1,084,000 |
| 2005/08/18 | 330 | 331 | 327 | 327 | 1,118,000 |
| 2005/08/17 | 326 | 333 | 325 | 331 | 1,617,000 |
| 2005/08/16 | 333 | 333 | 326 | 330 | 2,466,000 |
| 2005/08/15 | 329 | 335 | 327 | 334 | 9,924,000 |
| 2005/08/12 | 305 | 325 | 304 | 320 | 10,226,000 |
| 2005/08/11 | 302 | 303 | 300 | 300 | 968,000 |
| 2005/08/10 | 301 | 304 | 299 | 299 | 2,284,000 |
| 2005/08/09 | 288 | 300 | 288 | 299 | 2,141,000 |
| 2005/08/08 | 281 | 287 | 280 | 287 | 1,083,000 |
| 2005/08/05 | 295 | 296 | 281 | 286 | 2,414,000 |
| 2005/08/04 | 290 | 298 | 290 | 294 | 2,417,000 |
| 2005/08/03 | 293 | 293 | 289 | 290 | 595,000 |
| 2005/08/02 | 295 | 295 | 292 | 293 | 673,000 |
| 2005/08/01 | 292 | 297 | 291 | 295 | 940,000 |
| 2005/07/29 | 293 | 295 | 291 | 292 | 613,000 |
| 2005/07/28 | 293 | 295 | 292 | 292 | 645,000 |
| 2005/07/27 | 290 | 291 | 289 | 290 | 586,000 |
| 2005/07/26 | 295 | 295 | 288 | 291 | 1,606,000 |
| 2005/07/25 | 287 | 296 | 286 | 295 | 5,063,000 |
| 2005/07/22 | 284 | 284 | 280 | 282 | 707,000 |
| 2005/07/21 | 287 | 288 | 284 | 285 | 1,183,000 |
| 2005/07/20 | 281 | 285 | 280 | 285 | 830,000 |
| 2005/07/19 | 282 | 282 | 280 | 280 | 611,000 |
| 2005/07/15 | 278 | 282 | 277 | 281 | 958,000 |
| 2005/07/14 | 279 | 279 | 277 | 277 | 490,000 |
| 2005/07/13 | 277 | 279 | 277 | 279 | 289,000 |
| 2005/07/12 | 280 | 280 | 277 | 278 | 472,000 |
| 2005/07/11 | 281 | 282 | 278 | 279 | 488,000 |
| 2005/07/08 | 281 | 281 | 279 | 279 | 482,000 |
| 2005/07/07 | 283 | 283 | 280 | 282 | 530,000 |
| 2005/07/06 | 282 | 284 | 282 | 283 | 462,000 |
| 2005/07/05 | 283 | 284 | 282 | 282 | 392,000 |
| 2005/07/04 | 285 | 286 | 284 | 284 | 513,000 |
| 2005/07/01 | 281 | 285 | 281 | 284 | 786,000 |
| 2005/06/30 | 283 | 284 | 281 | 282 | 912,000 |
| 2005/06/29 | 283 | 285 | 282 | 285 | 653,000 |
| 2005/06/28 | 282 | 284 | 281 | 283 | 619,000 |
| 2005/06/27 | 283 | 283 | 281 | 281 | 377,000 |
| 2005/06/24 | 284 | 284 | 282 | 284 | 526,000 |
| 2005/06/23 | 286 | 287 | 284 | 286 | 492,000 |
| 2005/06/22 | 285 | 286 | 283 | 285 | 597,000 |
| 2005/06/21 | 286 | 288 | 284 | 286 | 609,000 |
| 2005/06/20 | 290 | 291 | 286 | 287 | 1,414,000 |
| 2005/06/17 | 287 | 291 | 286 | 289 | 2,332,000 |
| 2005/06/16 | 282 | 288 | 282 | 287 | 1,505,000 |
| 2005/06/15 | 283 | 284 | 279 | 281 | 942,000 |
| 2005/06/14 | 287 | 290 | 281 | 283 | 2,468,000 |
| 2005/06/13 | 280 | 286 | 279 | 284 | 1,487,000 |
| 2005/06/10 | 279 | 279 | 275 | 278 | 1,227,000 |
| 2005/06/09 | 280 | 280 | 277 | 278 | 593,000 |
| 2005/06/08 | 279 | 282 | 278 | 279 | 2,160,000 |
| 2005/06/07 | 280 | 283 | 276 | 278 | 882,000 |
| 2005/06/06 | 284 | 284 | 278 | 281 | 1,357,000 |
| 2005/06/03 | 283 | 286 | 280 | 285 | 1,512,000 |
| 2005/06/02 | 280 | 281 | 279 | 279 | 438,000 |
| 2005/06/01 | 280 | 282 | 277 | 281 | 988,000 |
| 2005/05/31 | 274 | 282 | 272 | 282 | 1,077,000 |
| 2005/05/30 | 275 | 276 | 272 | 274 | 520,000 |
| 2005/05/27 | 277 | 279 | 271 | 272 | 830,000 |
| 2005/05/26 | 274 | 278 | 272 | 275 | 1,020,000 |
| 2005/05/25 | 289 | 289 | 275 | 276 | 895,000 |
| 2005/05/24 | 292 | 292 | 288 | 288 | 264,000 |
| 2005/05/23 | 283 | 292 | 283 | 291 | 1,381,000 |
| 2005/05/20 | 295 | 297 | 280 | 282 | 1,897,000 |
| 2005/05/19 | 290 | 297 | 290 | 296 | 850,000 |
| 2005/05/18 | 288 | 289 | 285 | 287 | 475,000 |
| 2005/05/17 | 296 | 297 | 286 | 286 | 854,000 |
| 2005/05/16 | 305 | 305 | 292 | 293 | 923,000 |
| 2005/05/13 | 305 | 306 | 302 | 305 | 1,367,000 |
| 2005/05/12 | 298 | 307 | 298 | 304 | 2,359,000 |
| 2005/05/11 | 297 | 298 | 295 | 298 | 359,000 |
| 2005/05/10 | 303 | 304 | 298 | 299 | 944,000 |
| 2005/05/09 | 300 | 303 | 297 | 303 | 1,174,000 |
| 2005/05/06 | 294 | 299 | 292 | 299 | 1,204,000 |
| 2005/05/02 | 288 | 294 | 285 | 294 | 815,000 |
| 2005/04/28 | 287 | 288 | 283 | 284 | 627,000 |
| 2005/04/27 | 284 | 291 | 282 | 290 | 1,480,000 |
| 2005/04/26 | 284 | 284 | 282 | 284 | 270,000 |
| 2005/04/25 | 284 | 284 | 280 | 282 | 556,000 |
| 2005/04/22 | 286 | 286 | 282 | 283 | 657,000 |
| 2005/04/21 | 282 | 284 | 278 | 282 | 838,000 |
| 2005/04/20 | 287 | 288 | 284 | 285 | 631,000 |
| 2005/04/19 | 282 | 284 | 279 | 283 | 761,000 |
| 2005/04/18 | 279 | 282 | 276 | 276 | 1,819,000 |
| 2005/04/15 | 286 | 295 | 286 | 290 | 1,955,000 |
| 2005/04/14 | 294 | 297 | 291 | 291 | 1,207,000 |
| 2005/04/13 | 304 | 305 | 298 | 301 | 1,028,000 |
| 2005/04/12 | 308 | 310 | 304 | 305 | 3,603,000 |
| 2005/04/11 | 296 | 311 | 296 | 309 | 7,294,000 |
| 2005/04/08 | 294 | 298 | 293 | 297 | 1,354,000 |
| 2005/04/07 | 292 | 297 | 291 | 295 | 1,495,000 |
| 2005/04/06 | 295 | 295 | 292 | 292 | 540,000 |
| 2005/04/05 | 289 | 295 | 289 | 293 | 999,000 |
| 2005/04/04 | 287 | 293 | 286 | 291 | 797,000 |
| 2005/04/01 | 290 | 291 | 286 | 290 | 972,000 |
| 2005/03/31 | 283 | 290 | 283 | 290 | 2,034,000 |
| 2005/03/30 | 288 | 290 | 278 | 280 | 3,038,000 |
| 2005/03/29 | 298 | 298 | 291 | 294 | 1,114,000 |
| 2005/03/28 | 295 | 300 | 295 | 298 | 1,079,000 |
| 2005/03/25 | 304 | 304 | 299 | 302 | 935,000 |
| 2005/03/24 | 305 | 306 | 302 | 303 | 770,000 |
| 2005/03/23 | 307 | 307 | 301 | 304 | 1,369,000 |
| 2005/03/22 | 311 | 312 | 308 | 309 | 1,416,000 |
| 2005/03/18 | 309 | 314 | 307 | 308 | 3,163,000 |
| 2005/03/17 | 300 | 311 | 299 | 306 | 5,901,000 |
| 2005/03/16 | 287 | 303 | 287 | 302 | 4,918,000 |
| 2005/03/15 | 292 | 293 | 288 | 288 | 791,000 |
| 2005/03/14 | 295 | 298 | 291 | 293 | 1,493,000 |
| 2005/03/11 | 287 | 295 | 286 | 294 | 2,840,000 |
| 2005/03/10 | 290 | 290 | 286 | 287 | 864,000 |
| 2005/03/09 | 289 | 292 | 288 | 290 | 1,318,000 |
| 2005/03/08 | 290 | 291 | 287 | 288 | 1,175,000 |
| 2005/03/07 | 288 | 294 | 286 | 290 | 3,164,000 |
| 2005/03/04 | 280 | 287 | 279 | 285 | 1,979,000 |
| 2005/03/03 | 281 | 281 | 279 | 280 | 970,000 |
| 2005/03/02 | 279 | 286 | 277 | 281 | 3,757,000 |
| 2005/03/01 | 271 | 280 | 270 | 280 | 3,386,000 |
| 2005/02/28 | 270 | 272 | 268 | 271 | 884,000 |
| 2005/02/25 | 269 | 271 | 268 | 269 | 916,000 |
| 2005/02/24 | 266 | 270 | 265 | 270 | 1,178,000 |
| 2005/02/23 | 267 | 267 | 264 | 265 | 605,000 |
| 2005/02/22 | 266 | 269 | 265 | 266 | 803,000 |
| 2005/02/21 | 264 | 266 | 262 | 265 | 589,000 |
| 2005/02/18 | 265 | 265 | 263 | 264 | 265,000 |
| 2005/02/17 | 263 | 265 | 262 | 265 | 348,000 |
| 2005/02/16 | 268 | 268 | 264 | 264 | 480,000 |
| 2005/02/15 | 269 | 269 | 267 | 268 | 330,000 |
| 2005/02/14 | 270 | 271 | 268 | 268 | 988,000 |
| 2005/02/10 | 269 | 270 | 267 | 269 | 917,000 |
| 2005/02/09 | 267 | 271 | 265 | 269 | 1,397,000 |
| 2005/02/08 | 267 | 268 | 265 | 267 | 536,000 |
| 2005/02/07 | 268 | 269 | 266 | 267 | 509,000 |
| 2005/02/04 | 269 | 270 | 264 | 265 | 979,000 |
| 2005/02/03 | 268 | 272 | 267 | 272 | 4,689,000 |
| 2005/02/02 | 259 | 267 | 259 | 266 | 4,883,000 |
| 2005/02/01 | 256 | 257 | 255 | 257 | 1,055,000 |
| 2005/01/31 | 255 | 255 | 253 | 253 | 847,000 |
| 2005/01/28 | 256 | 256 | 253 | 255 | 522,000 |
| 2005/01/27 | 259 | 259 | 255 | 256 | 836,000 |
| 2005/01/26 | 260 | 260 | 257 | 259 | 1,969,000 |
| 2005/01/25 | 257 | 263 | 255 | 259 | 3,736,000 |
| 2005/01/24 | 253 | 258 | 251 | 254 | 2,446,000 |
| 2005/01/21 | 248 | 250 | 247 | 250 | 665,000 |
| 2005/01/20 | 251 | 251 | 248 | 249 | 587,000 |
| 2005/01/19 | 253 | 253 | 251 | 251 | 373,000 |
| 2005/01/18 | 254 | 255 | 251 | 251 | 747,000 |
| 2005/01/17 | 250 | 256 | 250 | 251 | 1,595,000 |
| 2005/01/14 | 247 | 248 | 246 | 247 | 539,000 |
| 2005/01/13 | 250 | 250 | 247 | 247 | 316,000 |
| 2005/01/12 | 251 | 252 | 248 | 248 | 575,000 |
| 2005/01/11 | 251 | 252 | 249 | 251 | 818,000 |
| 2005/01/07 | 248 | 250 | 246 | 249 | 1,085,000 |
| 2005/01/06 | 241 | 249 | 241 | 249 | 2,526,000 |
| 2005/01/05 | 242 | 243 | 241 | 241 | 447,000 |
| 2005/01/04 | 242 | 244 | 241 | 244 | 269,000 |