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 |
|---|---|---|---|---|---|
| 2008/12/30 | 228 | 228 | 222 | 222 | 883,000 |
| 2008/12/29 | 230 | 248 | 230 | 232 | 3,960,000 |
| 2008/12/26 | 202 | 227 | 202 | 225 | 3,488,000 |
| 2008/12/25 | 204 | 208 | 201 | 201 | 356,000 |
| 2008/12/24 | 204 | 206 | 200 | 202 | 485,000 |
| 2008/12/22 | 196 | 198 | 193 | 198 | 532,000 |
| 2008/12/19 | 195 | 198 | 193 | 195 | 382,000 |
| 2008/12/18 | 202 | 202 | 196 | 196 | 268,000 |
| 2008/12/17 | 207 | 209 | 191 | 200 | 744,000 |
| 2008/12/16 | 201 | 204 | 200 | 202 | 361,000 |
| 2008/12/15 | 200 | 207 | 200 | 205 | 390,000 |
| 2008/12/12 | 197 | 205 | 193 | 196 | 664,000 |
| 2008/12/11 | 205 | 207 | 203 | 207 | 338,000 |
| 2008/12/10 | 205 | 206 | 203 | 205 | 362,000 |
| 2008/12/09 | 208 | 208 | 201 | 203 | 528,000 |
| 2008/12/08 | 204 | 206 | 198 | 203 | 583,000 |
| 2008/12/05 | 195 | 204 | 194 | 199 | 621,000 |
| 2008/12/04 | 193 | 194 | 190 | 194 | 423,000 |
| 2008/12/03 | 192 | 194 | 187 | 189 | 364,000 |
| 2008/12/02 | 184 | 191 | 183 | 188 | 285,000 |
| 2008/12/01 | 196 | 196 | 191 | 195 | 191,000 |
| 2008/11/28 | 196 | 196 | 191 | 194 | 382,000 |
| 2008/11/27 | 194 | 195 | 192 | 194 | 225,000 |
| 2008/11/26 | 194 | 194 | 190 | 190 | 284,000 |
| 2008/11/25 | 202 | 202 | 188 | 193 | 434,000 |
| 2008/11/21 | 179 | 190 | 173 | 187 | 811,000 |
| 2008/11/20 | 191 | 191 | 180 | 184 | 864,000 |
| 2008/11/19 | 198 | 199 | 192 | 192 | 723,000 |
| 2008/11/18 | 193 | 200 | 192 | 198 | 548,000 |
| 2008/11/17 | 197 | 199 | 192 | 195 | 441,000 |
| 2008/11/14 | 203 | 203 | 193 | 195 | 562,000 |
| 2008/11/13 | 198 | 198 | 192 | 194 | 731,000 |
| 2008/11/12 | 205 | 207 | 201 | 203 | 462,000 |
| 2008/11/11 | 215 | 215 | 207 | 209 | 769,000 |
| 2008/11/10 | 217 | 224 | 215 | 220 | 937,000 |
| 2008/11/07 | 199 | 211 | 196 | 207 | 1,064,000 |
| 2008/11/06 | 216 | 218 | 209 | 212 | 718,000 |
| 2008/11/05 | 228 | 228 | 220 | 228 | 1,076,000 |
| 2008/11/04 | 225 | 229 | 210 | 218 | 1,037,000 |
| 2008/10/31 | 233 | 236 | 222 | 223 | 826,000 |
| 2008/10/30 | 224 | 235 | 217 | 235 | 724,000 |
| 2008/10/29 | 234 | 235 | 213 | 224 | 1,280,000 |
| 2008/10/28 | 202 | 226 | 195 | 226 | 1,006,000 |
| 2008/10/27 | 207 | 215 | 198 | 199 | 765,000 |
| 2008/10/24 | 216 | 220 | 206 | 210 | 1,042,000 |
| 2008/10/23 | 200 | 206 | 192 | 206 | 885,000 |
| 2008/10/22 | 222 | 224 | 213 | 214 | 463,000 |
| 2008/10/21 | 222 | 228 | 222 | 228 | 483,000 |
| 2008/10/20 | 208 | 217 | 204 | 217 | 407,000 |
| 2008/10/17 | 210 | 210 | 202 | 205 | 586,000 |
| 2008/10/16 | 197 | 202 | 195 | 195 | 648,000 |
| 2008/10/15 | 213 | 224 | 211 | 222 | 743,000 |
| 2008/10/14 | 220 | 224 | 215 | 224 | 1,161,000 |
| 2008/10/10 | 175 | 178 | 163 | 174 | 728,000 |
| 2008/10/09 | 174 | 189 | 174 | 181 | 580,000 |
| 2008/10/08 | 188 | 192 | 175 | 179 | 971,000 |
| 2008/10/07 | 182 | 207 | 182 | 203 | 829,000 |
| 2008/10/06 | 230 | 230 | 199 | 202 | 682,000 |
| 2008/10/03 | 228 | 233 | 227 | 229 | 445,000 |
| 2008/10/02 | 258 | 258 | 238 | 238 | 547,000 |
| 2008/10/01 | 250 | 258 | 243 | 258 | 395,000 |
| 2008/09/30 | 238 | 247 | 237 | 245 | 393,000 |
| 2008/09/29 | 256 | 259 | 247 | 247 | 475,000 |
| 2008/09/26 | 269 | 269 | 256 | 260 | 522,000 |
| 2008/09/25 | 275 | 275 | 265 | 269 | 366,000 |
| 2008/09/24 | 277 | 277 | 266 | 277 | 441,000 |
| 2008/09/22 | 275 | 276 | 270 | 272 | 402,000 |
| 2008/09/19 | 263 | 273 | 263 | 272 | 638,000 |
| 2008/09/18 | 250 | 273 | 246 | 273 | 1,034,000 |
| 2008/09/17 | 265 | 265 | 252 | 257 | 1,296,000 |
| 2008/09/16 | 241 | 274 | 237 | 264 | 1,497,000 |
| 2008/09/12 | 251 | 260 | 251 | 259 | 1,034,000 |
| 2008/09/11 | 257 | 262 | 252 | 253 | 818,000 |
| 2008/09/10 | 266 | 271 | 264 | 268 | 749,000 |
| 2008/09/09 | 278 | 278 | 271 | 271 | 418,000 |
| 2008/09/08 | 274 | 281 | 273 | 277 | 555,000 |
| 2008/09/05 | 272 | 273 | 269 | 272 | 572,000 |
| 2008/09/04 | 287 | 287 | 278 | 278 | 704,000 |
| 2008/09/03 | 291 | 294 | 286 | 290 | 349,000 |
| 2008/09/02 | 289 | 297 | 288 | 288 | 615,000 |
| 2008/09/01 | 295 | 297 | 293 | 293 | 225,000 |
| 2008/08/29 | 294 | 300 | 292 | 300 | 500,000 |
| 2008/08/28 | 295 | 295 | 289 | 292 | 297,000 |
| 2008/08/27 | 292 | 296 | 288 | 291 | 494,000 |
| 2008/08/26 | 295 | 295 | 291 | 293 | 269,000 |
| 2008/08/25 | 302 | 303 | 297 | 298 | 405,000 |
| 2008/08/22 | 301 | 301 | 294 | 297 | 389,000 |
| 2008/08/21 | 302 | 302 | 296 | 300 | 393,000 |
| 2008/08/20 | 296 | 301 | 294 | 300 | 350,000 |
| 2008/08/19 | 300 | 301 | 295 | 298 | 507,000 |
| 2008/08/18 | 294 | 306 | 294 | 304 | 695,000 |
| 2008/08/15 | 294 | 297 | 293 | 295 | 369,000 |
| 2008/08/14 | 294 | 302 | 294 | 294 | 488,000 |
| 2008/08/13 | 306 | 308 | 298 | 299 | 904,000 |
| 2008/08/12 | 299 | 308 | 298 | 306 | 1,126,000 |
| 2008/08/11 | 294 | 297 | 293 | 294 | 267,000 |
| 2008/08/08 | 289 | 294 | 285 | 291 | 521,000 |
| 2008/08/07 | 296 | 297 | 288 | 290 | 836,000 |
| 2008/08/06 | 289 | 296 | 286 | 295 | 598,000 |
| 2008/08/05 | 287 | 294 | 284 | 284 | 526,000 |
| 2008/08/04 | 305 | 306 | 292 | 292 | 576,000 |
| 2008/08/01 | 312 | 314 | 302 | 306 | 578,000 |
| 2008/07/31 | 317 | 317 | 308 | 314 | 470,000 |
| 2008/07/30 | 309 | 313 | 308 | 313 | 364,000 |
| 2008/07/29 | 310 | 310 | 304 | 309 | 568,000 |
| 2008/07/28 | 314 | 316 | 312 | 314 | 410,000 |
| 2008/07/25 | 313 | 316 | 310 | 311 | 697,000 |
| 2008/07/24 | 315 | 317 | 312 | 316 | 588,000 |
| 2008/07/23 | 319 | 319 | 311 | 314 | 959,000 |
| 2008/07/22 | 299 | 308 | 299 | 308 | 695,000 |
| 2008/07/18 | 301 | 301 | 294 | 296 | 698,000 |
| 2008/07/17 | 300 | 302 | 297 | 299 | 616,000 |
| 2008/07/16 | 301 | 302 | 294 | 296 | 916,000 |
| 2008/07/15 | 312 | 312 | 301 | 306 | 925,000 |
| 2008/07/14 | 316 | 322 | 313 | 314 | 1,019,000 |
| 2008/07/11 | 318 | 321 | 313 | 315 | 1,007,000 |
| 2008/07/10 | 320 | 321 | 316 | 317 | 756,000 |
| 2008/07/09 | 323 | 323 | 317 | 318 | 1,270,000 |
| 2008/07/08 | 320 | 324 | 316 | 321 | 1,711,000 |
| 2008/07/07 | 316 | 318 | 312 | 317 | 624,000 |
| 2008/07/04 | 321 | 321 | 311 | 315 | 802,000 |
| 2008/07/03 | 318 | 320 | 312 | 317 | 944,000 |
| 2008/07/02 | 329 | 329 | 319 | 320 | 681,000 |
| 2008/07/01 | 325 | 333 | 324 | 330 | 1,102,000 |
| 2008/06/30 | 328 | 328 | 323 | 324 | 765,000 |
| 2008/06/27 | 323 | 334 | 322 | 331 | 1,180,000 |
| 2008/06/26 | 354 | 357 | 331 | 333 | 3,624,000 |
| 2008/06/25 | 351 | 351 | 335 | 347 | 3,603,000 |
| 2008/06/24 | 323 | 354 | 323 | 345 | 7,286,000 |
| 2008/06/23 | 322 | 322 | 310 | 318 | 718,000 |
| 2008/06/20 | 328 | 331 | 321 | 324 | 625,000 |
| 2008/06/19 | 332 | 336 | 326 | 327 | 1,006,000 |
| 2008/06/18 | 327 | 330 | 325 | 329 | 633,000 |
| 2008/06/17 | 322 | 331 | 318 | 325 | 703,000 |
| 2008/06/16 | 317 | 321 | 315 | 321 | 414,000 |
| 2008/06/13 | 317 | 321 | 311 | 315 | 735,000 |
| 2008/06/12 | 308 | 321 | 305 | 317 | 1,494,000 |
| 2008/06/11 | 315 | 317 | 306 | 313 | 762,000 |
| 2008/06/10 | 321 | 321 | 313 | 315 | 853,000 |
| 2008/06/09 | 327 | 332 | 316 | 321 | 1,643,000 |
| 2008/06/06 | 337 | 340 | 334 | 337 | 1,193,000 |
| 2008/06/05 | 336 | 336 | 331 | 334 | 797,000 |
| 2008/06/04 | 337 | 342 | 335 | 341 | 627,000 |
| 2008/06/03 | 340 | 341 | 334 | 337 | 476,000 |
| 2008/06/02 | 339 | 343 | 336 | 342 | 669,000 |
| 2008/05/30 | 331 | 339 | 330 | 338 | 618,000 |
| 2008/05/29 | 326 | 332 | 323 | 331 | 516,000 |
| 2008/05/28 | 332 | 335 | 321 | 321 | 726,000 |
| 2008/05/27 | 327 | 334 | 326 | 333 | 302,000 |
| 2008/05/26 | 332 | 335 | 326 | 326 | 501,000 |
| 2008/05/23 | 345 | 346 | 337 | 337 | 641,000 |
| 2008/05/22 | 335 | 341 | 332 | 341 | 531,000 |
| 2008/05/21 | 338 | 343 | 336 | 341 | 518,000 |
| 2008/05/20 | 334 | 345 | 334 | 343 | 1,033,000 |
| 2008/05/19 | 336 | 338 | 333 | 334 | 593,000 |
| 2008/05/16 | 342 | 343 | 332 | 337 | 863,000 |
| 2008/05/15 | 340 | 350 | 331 | 338 | 1,872,000 |
| 2008/05/14 | 328 | 337 | 327 | 335 | 1,277,000 |
| 2008/05/13 | 325 | 329 | 322 | 325 | 907,000 |
| 2008/05/12 | 318 | 330 | 317 | 326 | 1,975,000 |
| 2008/05/09 | 324 | 324 | 315 | 318 | 745,000 |
| 2008/05/08 | 320 | 324 | 319 | 321 | 771,000 |
| 2008/05/07 | 317 | 328 | 317 | 325 | 1,094,000 |
| 2008/05/02 | 309 | 312 | 306 | 312 | 707,000 |
| 2008/05/01 | 307 | 309 | 303 | 304 | 658,000 |
| 2008/04/30 | 309 | 313 | 307 | 308 | 595,000 |
| 2008/04/28 | 308 | 312 | 307 | 309 | 726,000 |
| 2008/04/25 | 309 | 317 | 309 | 310 | 1,409,000 |
| 2008/04/24 | 302 | 311 | 301 | 307 | 2,372,000 |
| 2008/04/23 | 305 | 307 | 296 | 299 | 4,061,000 |
| 2008/04/22 | 279 | 280 | 277 | 280 | 215,000 |
| 2008/04/21 | 284 | 286 | 279 | 283 | 414,000 |
| 2008/04/18 | 279 | 283 | 277 | 283 | 328,000 |
| 2008/04/17 | 279 | 282 | 277 | 279 | 377,000 |
| 2008/04/16 | 272 | 277 | 271 | 276 | 387,000 |
| 2008/04/15 | 270 | 275 | 268 | 273 | 438,000 |
| 2008/04/14 | 271 | 275 | 269 | 270 | 404,000 |
| 2008/04/11 | 273 | 280 | 269 | 280 | 711,000 |
| 2008/04/10 | 268 | 272 | 264 | 266 | 458,000 |
| 2008/04/09 | 278 | 281 | 268 | 271 | 592,000 |
| 2008/04/08 | 275 | 280 | 275 | 275 | 425,000 |
| 2008/04/07 | 278 | 279 | 276 | 278 | 541,000 |
| 2008/04/04 | 281 | 283 | 273 | 273 | 427,000 |
| 2008/04/03 | 275 | 281 | 275 | 279 | 386,000 |
| 2008/04/02 | 277 | 281 | 274 | 277 | 659,000 |
| 2008/04/01 | 270 | 274 | 270 | 271 | 622,000 |
| 2008/03/31 | 269 | 272 | 262 | 265 | 516,000 |
| 2008/03/28 | 268 | 274 | 268 | 273 | 263,000 |
| 2008/03/27 | 273 | 275 | 266 | 269 | 578,000 |
| 2008/03/26 | 270 | 277 | 269 | 271 | 563,000 |
| 2008/03/25 | 275 | 275 | 271 | 273 | 520,000 |
| 2008/03/24 | 275 | 275 | 268 | 268 | 416,000 |
| 2008/03/21 | 265 | 267 | 259 | 267 | 769,000 |
| 2008/03/19 | 261 | 266 | 260 | 265 | 569,000 |
| 2008/03/18 | 255 | 259 | 250 | 254 | 775,000 |
| 2008/03/17 | 256 | 261 | 253 | 260 | 643,000 |
| 2008/03/14 | 275 | 277 | 267 | 269 | 1,082,000 |
| 2008/03/13 | 283 | 285 | 278 | 280 | 607,000 |
| 2008/03/12 | 289 | 292 | 281 | 287 | 791,000 |
| 2008/03/11 | 277 | 285 | 274 | 282 | 1,304,000 |
| 2008/03/10 | 287 | 289 | 276 | 277 | 754,000 |
| 2008/03/07 | 291 | 297 | 289 | 291 | 889,000 |
| 2008/03/06 | 285 | 297 | 284 | 296 | 863,000 |
| 2008/03/05 | 286 | 286 | 280 | 283 | 533,000 |
| 2008/03/04 | 286 | 286 | 280 | 285 | 709,000 |
| 2008/03/03 | 285 | 290 | 285 | 287 | 778,000 |
| 2008/02/29 | 291 | 298 | 285 | 295 | 1,229,000 |
| 2008/02/28 | 294 | 298 | 292 | 296 | 507,000 |
| 2008/02/27 | 296 | 300 | 295 | 297 | 907,000 |
| 2008/02/26 | 286 | 301 | 284 | 294 | 2,392,000 |
| 2008/02/25 | 286 | 286 | 280 | 283 | 755,000 |
| 2008/02/22 | 282 | 287 | 280 | 284 | 791,000 |
| 2008/02/21 | 282 | 288 | 281 | 286 | 591,000 |
| 2008/02/20 | 287 | 288 | 277 | 277 | 728,000 |
| 2008/02/19 | 286 | 288 | 285 | 287 | 557,000 |
| 2008/02/18 | 285 | 289 | 283 | 285 | 714,000 |
| 2008/02/15 | 276 | 288 | 276 | 286 | 738,000 |
| 2008/02/14 | 279 | 283 | 279 | 282 | 615,000 |
| 2008/02/13 | 276 | 281 | 275 | 275 | 438,000 |
| 2008/02/12 | 278 | 284 | 273 | 274 | 958,000 |
| 2008/02/08 | 272 | 277 | 268 | 269 | 627,000 |
| 2008/02/07 | 275 | 277 | 264 | 271 | 886,000 |
| 2008/02/06 | 284 | 284 | 271 | 282 | 1,171,000 |
| 2008/02/05 | 285 | 289 | 282 | 288 | 629,000 |
| 2008/02/04 | 283 | 285 | 281 | 284 | 487,000 |
| 2008/02/01 | 280 | 282 | 276 | 276 | 722,000 |
| 2008/01/31 | 278 | 284 | 274 | 284 | 942,000 |
| 2008/01/30 | 280 | 288 | 274 | 277 | 1,082,000 |
| 2008/01/29 | 282 | 284 | 275 | 282 | 601,000 |
| 2008/01/28 | 284 | 288 | 271 | 273 | 817,000 |
| 2008/01/25 | 280 | 290 | 278 | 290 | 846,000 |
| 2008/01/24 | 273 | 275 | 269 | 275 | 720,000 |
| 2008/01/23 | 270 | 271 | 258 | 262 | 882,000 |
| 2008/01/22 | 266 | 267 | 254 | 255 | 1,165,000 |
| 2008/01/21 | 275 | 281 | 270 | 270 | 881,000 |
| 2008/01/18 | 269 | 287 | 268 | 285 | 1,143,000 |
| 2008/01/17 | 271 | 280 | 270 | 279 | 975,000 |
| 2008/01/16 | 266 | 279 | 266 | 270 | 1,127,000 |
| 2008/01/15 | 301 | 304 | 281 | 281 | 1,223,000 |
| 2008/01/11 | 308 | 308 | 296 | 297 | 867,000 |
| 2008/01/10 | 309 | 309 | 302 | 303 | 654,000 |
| 2008/01/09 | 303 | 310 | 301 | 310 | 902,000 |
| 2008/01/08 | 303 | 306 | 301 | 306 | 599,000 |
| 2008/01/07 | 302 | 309 | 302 | 306 | 862,000 |
| 2008/01/04 | 315 | 315 | 306 | 307 | 505,000 |