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 |
|---|---|---|---|---|---|
| 2006/12/29 | 327 | 330 | 326 | 326 | 363,000 |
| 2006/12/28 | 329 | 329 | 325 | 326 | 607,000 |
| 2006/12/27 | 325 | 329 | 325 | 326 | 759,000 |
| 2006/12/26 | 321 | 327 | 321 | 326 | 724,000 |
| 2006/12/25 | 327 | 327 | 321 | 322 | 800,000 |
| 2006/12/22 | 329 | 330 | 324 | 325 | 780,000 |
| 2006/12/21 | 331 | 332 | 328 | 329 | 671,000 |
| 2006/12/20 | 326 | 330 | 325 | 330 | 1,011,000 |
| 2006/12/19 | 333 | 333 | 324 | 324 | 1,311,000 |
| 2006/12/18 | 333 | 336 | 333 | 335 | 1,336,000 |
| 2006/12/15 | 330 | 332 | 330 | 331 | 1,221,000 |
| 2006/12/14 | 326 | 328 | 325 | 327 | 805,000 |
| 2006/12/13 | 325 | 328 | 324 | 328 | 956,000 |
| 2006/12/12 | 327 | 328 | 322 | 324 | 1,259,000 |
| 2006/12/11 | 330 | 331 | 327 | 327 | 794,000 |
| 2006/12/08 | 331 | 336 | 327 | 330 | 1,491,000 |
| 2006/12/07 | 335 | 335 | 329 | 331 | 693,000 |
| 2006/12/06 | 333 | 336 | 329 | 332 | 586,000 |
| 2006/12/05 | 333 | 337 | 328 | 328 | 674,000 |
| 2006/12/04 | 332 | 332 | 327 | 328 | 681,000 |
| 2006/12/01 | 327 | 330 | 326 | 328 | 559,000 |
| 2006/11/30 | 325 | 327 | 324 | 327 | 760,000 |
| 2006/11/29 | 321 | 324 | 317 | 321 | 1,018,000 |
| 2006/11/28 | 315 | 320 | 312 | 319 | 726,000 |
| 2006/11/27 | 311 | 320 | 311 | 320 | 496,000 |
| 2006/11/24 | 316 | 316 | 310 | 313 | 620,000 |
| 2006/11/22 | 308 | 319 | 305 | 319 | 599,000 |
| 2006/11/21 | 311 | 313 | 304 | 306 | 1,141,000 |
| 2006/11/20 | 318 | 320 | 308 | 308 | 1,201,000 |
| 2006/11/17 | 329 | 330 | 318 | 318 | 1,278,000 |
| 2006/11/16 | 336 | 340 | 334 | 334 | 617,000 |
| 2006/11/15 | 348 | 348 | 334 | 335 | 647,000 |
| 2006/11/14 | 337 | 347 | 335 | 343 | 678,000 |
| 2006/11/13 | 336 | 337 | 327 | 329 | 659,000 |
| 2006/11/10 | 340 | 347 | 336 | 338 | 813,000 |
| 2006/11/09 | 349 | 351 | 340 | 341 | 532,000 |
| 2006/11/08 | 355 | 355 | 347 | 347 | 1,072,000 |
| 2006/11/07 | 363 | 363 | 354 | 354 | 445,000 |
| 2006/11/06 | 355 | 363 | 355 | 360 | 949,000 |
| 2006/11/02 | 355 | 357 | 352 | 355 | 517,000 |
| 2006/11/01 | 360 | 360 | 352 | 354 | 888,000 |
| 2006/10/31 | 359 | 362 | 357 | 359 | 510,000 |
| 2006/10/30 | 360 | 365 | 356 | 357 | 1,036,000 |
| 2006/10/27 | 371 | 373 | 364 | 365 | 980,000 |
| 2006/10/26 | 375 | 379 | 373 | 374 | 1,254,000 |
| 2006/10/25 | 380 | 382 | 375 | 376 | 2,608,000 |
| 2006/10/24 | 357 | 371 | 357 | 370 | 2,413,000 |
| 2006/10/23 | 355 | 360 | 353 | 356 | 730,000 |
| 2006/10/20 | 349 | 354 | 347 | 352 | 794,000 |
| 2006/10/19 | 350 | 354 | 347 | 349 | 923,000 |
| 2006/10/18 | 344 | 347 | 341 | 345 | 846,000 |
| 2006/10/17 | 351 | 352 | 346 | 348 | 1,020,000 |
| 2006/10/16 | 351 | 358 | 347 | 352 | 3,187,000 |
| 2006/10/13 | 320 | 331 | 320 | 331 | 756,000 |
| 2006/10/12 | 316 | 319 | 312 | 315 | 1,186,000 |
| 2006/10/11 | 332 | 334 | 324 | 324 | 429,000 |
| 2006/10/10 | 330 | 333 | 328 | 331 | 570,000 |
| 2006/10/06 | 334 | 335 | 332 | 333 | 157,000 |
| 2006/10/05 | 335 | 336 | 331 | 335 | 530,000 |
| 2006/10/04 | 344 | 344 | 330 | 330 | 630,000 |
| 2006/10/03 | 348 | 348 | 341 | 345 | 368,000 |
| 2006/10/02 | 346 | 347 | 339 | 346 | 358,000 |
| 2006/09/29 | 345 | 349 | 344 | 345 | 190,000 |
| 2006/09/28 | 349 | 351 | 344 | 345 | 181,000 |
| 2006/09/27 | 335 | 344 | 335 | 344 | 330,000 |
| 2006/09/26 | 336 | 336 | 331 | 332 | 223,000 |
| 2006/09/25 | 327 | 332 | 326 | 331 | 565,000 |
| 2006/09/22 | 335 | 338 | 331 | 332 | 323,000 |
| 2006/09/21 | 338 | 340 | 334 | 338 | 283,000 |
| 2006/09/20 | 344 | 344 | 333 | 334 | 387,000 |
| 2006/09/19 | 349 | 351 | 341 | 344 | 417,000 |
| 2006/09/15 | 348 | 349 | 344 | 345 | 331,000 |
| 2006/09/14 | 342 | 348 | 341 | 347 | 338,000 |
| 2006/09/13 | 350 | 354 | 340 | 340 | 679,000 |
| 2006/09/12 | 350 | 354 | 345 | 345 | 518,000 |
| 2006/09/11 | 355 | 356 | 350 | 350 | 426,000 |
| 2006/09/08 | 357 | 359 | 352 | 357 | 815,000 |
| 2006/09/07 | 363 | 363 | 357 | 358 | 283,000 |
| 2006/09/06 | 364 | 366 | 361 | 364 | 328,000 |
| 2006/09/05 | 362 | 367 | 362 | 366 | 638,000 |
| 2006/09/04 | 352 | 361 | 351 | 359 | 517,000 |
| 2006/09/01 | 351 | 352 | 348 | 349 | 343,000 |
| 2006/08/31 | 349 | 352 | 346 | 350 | 476,000 |
| 2006/08/30 | 353 | 354 | 345 | 348 | 633,000 |
| 2006/08/29 | 357 | 358 | 351 | 353 | 407,000 |
| 2006/08/28 | 360 | 362 | 350 | 353 | 496,000 |
| 2006/08/25 | 365 | 366 | 359 | 361 | 266,000 |
| 2006/08/24 | 368 | 368 | 362 | 364 | 239,000 |
| 2006/08/23 | 366 | 370 | 365 | 369 | 421,000 |
| 2006/08/22 | 361 | 366 | 361 | 365 | 322,000 |
| 2006/08/21 | 365 | 368 | 359 | 362 | 531,000 |
| 2006/08/18 | 368 | 369 | 365 | 369 | 300,000 |
| 2006/08/17 | 367 | 372 | 366 | 367 | 676,000 |
| 2006/08/16 | 359 | 362 | 357 | 361 | 419,000 |
| 2006/08/15 | 352 | 355 | 351 | 355 | 326,000 |
| 2006/08/14 | 350 | 356 | 348 | 353 | 459,000 |
| 2006/08/11 | 354 | 354 | 350 | 351 | 211,000 |
| 2006/08/10 | 350 | 357 | 347 | 354 | 353,000 |
| 2006/08/09 | 346 | 349 | 340 | 349 | 269,000 |
| 2006/08/08 | 344 | 349 | 342 | 348 | 231,000 |
| 2006/08/07 | 354 | 355 | 344 | 344 | 476,000 |
| 2006/08/04 | 359 | 360 | 356 | 357 | 371,000 |
| 2006/08/03 | 354 | 361 | 354 | 358 | 608,000 |
| 2006/08/02 | 349 | 352 | 347 | 352 | 238,000 |
| 2006/08/01 | 349 | 354 | 349 | 349 | 509,000 |
| 2006/07/31 | 354 | 356 | 350 | 351 | 275,000 |
| 2006/07/28 | 335 | 346 | 335 | 345 | 337,000 |
| 2006/07/27 | 338 | 342 | 329 | 340 | 484,000 |
| 2006/07/26 | 345 | 347 | 337 | 338 | 393,000 |
| 2006/07/25 | 343 | 347 | 340 | 342 | 364,000 |
| 2006/07/24 | 347 | 348 | 334 | 340 | 936,000 |
| 2006/07/21 | 335 | 340 | 333 | 337 | 252,000 |
| 2006/07/20 | 331 | 341 | 331 | 337 | 326,000 |
| 2006/07/19 | 323 | 334 | 315 | 321 | 700,000 |
| 2006/07/18 | 340 | 340 | 320 | 323 | 935,000 |
| 2006/07/14 | 347 | 349 | 342 | 343 | 477,000 |
| 2006/07/13 | 344 | 358 | 340 | 351 | 651,000 |
| 2006/07/12 | 363 | 366 | 350 | 354 | 587,000 |
| 2006/07/11 | 368 | 368 | 361 | 364 | 435,000 |
| 2006/07/10 | 368 | 371 | 359 | 371 | 489,000 |
| 2006/07/07 | 376 | 376 | 369 | 369 | 303,000 |
| 2006/07/06 | 375 | 375 | 366 | 374 | 402,000 |
| 2006/07/05 | 372 | 376 | 369 | 375 | 352,000 |
| 2006/07/04 | 380 | 381 | 377 | 379 | 389,000 |
| 2006/07/03 | 379 | 381 | 374 | 378 | 547,000 |
| 2006/06/30 | 372 | 377 | 372 | 377 | 547,000 |
| 2006/06/29 | 365 | 369 | 365 | 369 | 567,000 |
| 2006/06/28 | 367 | 369 | 363 | 366 | 358,000 |
| 2006/06/27 | 370 | 373 | 366 | 372 | 392,000 |
| 2006/06/26 | 364 | 369 | 361 | 366 | 319,000 |
| 2006/06/23 | 368 | 368 | 359 | 364 | 500,000 |
| 2006/06/22 | 358 | 371 | 353 | 368 | 1,131,000 |
| 2006/06/21 | 353 | 361 | 339 | 343 | 1,112,000 |
| 2006/06/20 | 363 | 363 | 349 | 351 | 709,000 |
| 2006/06/19 | 365 | 365 | 360 | 362 | 376,000 |
| 2006/06/16 | 363 | 369 | 358 | 367 | 1,346,000 |
| 2006/06/15 | 341 | 346 | 338 | 346 | 724,000 |
| 2006/06/14 | 324 | 340 | 324 | 331 | 879,000 |
| 2006/06/13 | 337 | 342 | 330 | 332 | 544,000 |
| 2006/06/12 | 337 | 347 | 332 | 344 | 612,000 |
| 2006/06/09 | 326 | 353 | 325 | 340 | 1,210,000 |
| 2006/06/08 | 340 | 343 | 325 | 331 | 1,542,000 |
| 2006/06/07 | 359 | 368 | 353 | 354 | 867,000 |
| 2006/06/06 | 363 | 369 | 361 | 362 | 663,000 |
| 2006/06/05 | 377 | 382 | 371 | 373 | 831,000 |
| 2006/06/02 | 372 | 380 | 359 | 379 | 1,776,000 |
| 2006/06/01 | 386 | 386 | 368 | 371 | 1,305,000 |
| 2006/05/31 | 382 | 387 | 380 | 382 | 1,194,000 |
| 2006/05/30 | 399 | 401 | 394 | 397 | 461,000 |
| 2006/05/29 | 402 | 404 | 398 | 399 | 558,000 |
| 2006/05/26 | 395 | 397 | 391 | 396 | 430,000 |
| 2006/05/25 | 396 | 398 | 385 | 389 | 975,000 |
| 2006/05/24 | 395 | 405 | 386 | 396 | 1,293,000 |
| 2006/05/23 | 399 | 404 | 391 | 393 | 1,218,000 |
| 2006/05/22 | 424 | 425 | 401 | 401 | 1,680,000 |
| 2006/05/19 | 406 | 424 | 399 | 421 | 1,641,000 |
| 2006/05/18 | 394 | 404 | 393 | 403 | 1,372,000 |
| 2006/05/17 | 411 | 420 | 400 | 409 | 1,547,000 |
| 2006/05/16 | 432 | 436 | 414 | 415 | 1,425,000 |
| 2006/05/15 | 415 | 434 | 415 | 431 | 1,335,000 |
| 2006/05/12 | 426 | 429 | 416 | 423 | 1,660,000 |
| 2006/05/11 | 443 | 446 | 434 | 438 | 1,069,000 |
| 2006/05/10 | 448 | 450 | 437 | 442 | 1,563,000 |
| 2006/05/09 | 447 | 454 | 447 | 449 | 988,000 |
| 2006/05/08 | 450 | 453 | 447 | 451 | 1,558,000 |
| 2006/05/02 | 442 | 449 | 442 | 446 | 999,000 |
| 2006/05/01 | 441 | 448 | 436 | 446 | 1,461,000 |
| 2006/04/28 | 444 | 446 | 436 | 442 | 1,563,000 |
| 2006/04/27 | 452 | 457 | 446 | 446 | 2,519,000 |
| 2006/04/26 | 445 | 457 | 443 | 450 | 4,121,000 |
| 2006/04/25 | 443 | 454 | 441 | 447 | 3,670,000 |
| 2006/04/24 | 445 | 455 | 433 | 440 | 4,396,000 |
| 2006/04/21 | 442 | 449 | 436 | 439 | 3,146,000 |
| 2006/04/20 | 425 | 456 | 425 | 446 | 10,141,000 |
| 2006/04/19 | 430 | 434 | 420 | 423 | 1,522,000 |
| 2006/04/18 | 410 | 432 | 408 | 429 | 2,290,000 |
| 2006/04/17 | 426 | 426 | 411 | 415 | 1,396,000 |
| 2006/04/14 | 431 | 434 | 420 | 425 | 4,330,000 |
| 2006/04/13 | 415 | 435 | 413 | 428 | 15,153,000 |
| 2006/04/12 | 400 | 402 | 399 | 400 | 697,000 |
| 2006/04/11 | 406 | 407 | 400 | 403 | 769,000 |
| 2006/04/10 | 405 | 407 | 401 | 407 | 744,000 |
| 2006/04/07 | 401 | 403 | 399 | 403 | 362,000 |
| 2006/04/06 | 398 | 404 | 398 | 403 | 1,036,000 |
| 2006/04/05 | 406 | 407 | 396 | 399 | 1,489,000 |
| 2006/04/04 | 411 | 411 | 407 | 408 | 655,000 |
| 2006/04/03 | 412 | 413 | 408 | 411 | 701,000 |
| 2006/03/31 | 404 | 415 | 403 | 412 | 2,261,000 |
| 2006/03/30 | 403 | 405 | 400 | 403 | 1,067,000 |
| 2006/03/29 | 394 | 405 | 391 | 400 | 2,468,000 |
| 2006/03/28 | 387 | 396 | 386 | 395 | 1,142,000 |
| 2006/03/27 | 389 | 392 | 385 | 387 | 700,000 |
| 2006/03/24 | 386 | 389 | 384 | 389 | 772,000 |
| 2006/03/23 | 390 | 393 | 387 | 389 | 1,445,000 |
| 2006/03/22 | 379 | 384 | 374 | 384 | 902,000 |
| 2006/03/20 | 371 | 377 | 370 | 376 | 922,000 |
| 2006/03/17 | 369 | 371 | 365 | 369 | 679,000 |
| 2006/03/16 | 375 | 377 | 369 | 369 | 801,000 |
| 2006/03/15 | 378 | 380 | 374 | 374 | 651,000 |
| 2006/03/14 | 380 | 382 | 371 | 375 | 1,111,000 |
| 2006/03/13 | 382 | 384 | 377 | 381 | 948,000 |
| 2006/03/10 | 374 | 384 | 373 | 375 | 1,279,000 |
| 2006/03/09 | 364 | 377 | 362 | 376 | 923,000 |
| 2006/03/08 | 366 | 367 | 361 | 361 | 522,000 |
| 2006/03/07 | 372 | 373 | 366 | 369 | 541,000 |
| 2006/03/06 | 375 | 375 | 365 | 372 | 566,000 |
| 2006/03/03 | 373 | 380 | 366 | 371 | 897,000 |
| 2006/03/02 | 386 | 389 | 372 | 374 | 888,000 |
| 2006/03/01 | 385 | 390 | 381 | 383 | 750,000 |
| 2006/02/28 | 405 | 405 | 390 | 392 | 1,127,000 |
| 2006/02/27 | 406 | 407 | 398 | 402 | 1,073,000 |
| 2006/02/24 | 402 | 402 | 397 | 402 | 812,000 |
| 2006/02/23 | 399 | 404 | 396 | 400 | 1,707,000 |
| 2006/02/22 | 380 | 392 | 377 | 389 | 1,571,000 |
| 2006/02/21 | 366 | 376 | 360 | 374 | 1,767,000 |
| 2006/02/20 | 362 | 367 | 346 | 349 | 2,620,000 |
| 2006/02/17 | 391 | 404 | 371 | 372 | 2,698,000 |
| 2006/02/16 | 404 | 413 | 391 | 393 | 2,736,000 |
| 2006/02/15 | 421 | 428 | 412 | 413 | 1,181,000 |
| 2006/02/14 | 415 | 423 | 392 | 411 | 3,439,000 |
| 2006/02/13 | 441 | 441 | 423 | 425 | 2,021,000 |
| 2006/02/10 | 463 | 464 | 430 | 451 | 2,769,000 |
| 2006/02/09 | 471 | 477 | 467 | 473 | 1,177,000 |
| 2006/02/08 | 479 | 479 | 467 | 469 | 1,379,000 |
| 2006/02/07 | 481 | 481 | 477 | 479 | 677,000 |
| 2006/02/06 | 476 | 485 | 475 | 479 | 1,609,000 |
| 2006/02/03 | 467 | 477 | 465 | 477 | 1,005,000 |
| 2006/02/02 | 470 | 472 | 463 | 467 | 751,000 |
| 2006/02/01 | 464 | 472 | 459 | 461 | 1,489,000 |
| 2006/01/31 | 475 | 482 | 466 | 467 | 1,275,000 |
| 2006/01/30 | 480 | 492 | 475 | 478 | 2,975,000 |
| 2006/01/27 | 463 | 477 | 458 | 474 | 2,870,000 |
| 2006/01/26 | 452 | 453 | 447 | 450 | 1,285,000 |
| 2006/01/25 | 440 | 447 | 437 | 442 | 1,720,000 |
| 2006/01/24 | 434 | 441 | 431 | 432 | 1,744,000 |
| 2006/01/23 | 432 | 448 | 428 | 431 | 1,387,000 |
| 2006/01/20 | 462 | 462 | 445 | 452 | 1,625,000 |
| 2006/01/19 | 416 | 456 | 416 | 452 | 1,814,000 |
| 2006/01/18 | 450 | 454 | 411 | 422 | 3,523,000 |
| 2006/01/17 | 454 | 466 | 450 | 451 | 1,949,000 |
| 2006/01/16 | 467 | 467 | 452 | 456 | 2,875,000 |
| 2006/01/13 | 466 | 474 | 464 | 468 | 2,704,000 |
| 2006/01/12 | 474 | 477 | 464 | 465 | 2,244,000 |
| 2006/01/11 | 484 | 502 | 475 | 479 | 5,302,000 |
| 2006/01/10 | 466 | 480 | 460 | 480 | 3,241,000 |
| 2006/01/06 | 467 | 469 | 458 | 461 | 1,966,000 |
| 2006/01/05 | 480 | 480 | 461 | 466 | 4,040,000 |
| 2006/01/04 | 446 | 490 | 444 | 485 | 7,316,000 |