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 |
|---|---|---|---|---|---|
| 2009/12/30 | 270 | 270 | 265 | 265 | 206,000 |
| 2009/12/29 | 269 | 270 | 267 | 269 | 196,000 |
| 2009/12/28 | 266 | 271 | 266 | 269 | 407,000 |
| 2009/12/25 | 265 | 266 | 263 | 265 | 256,000 |
| 2009/12/24 | 267 | 268 | 266 | 267 | 324,000 |
| 2009/12/22 | 266 | 267 | 265 | 266 | 338,000 |
| 2009/12/21 | 267 | 267 | 263 | 264 | 259,000 |
| 2009/12/18 | 263 | 265 | 261 | 262 | 311,000 |
| 2009/12/17 | 259 | 265 | 259 | 263 | 351,000 |
| 2009/12/16 | 258 | 265 | 258 | 262 | 375,000 |
| 2009/12/15 | 252 | 262 | 251 | 259 | 371,000 |
| 2009/12/14 | 258 | 258 | 253 | 257 | 278,000 |
| 2009/12/11 | 257 | 258 | 252 | 258 | 414,000 |
| 2009/12/10 | 258 | 260 | 252 | 256 | 330,000 |
| 2009/12/09 | 256 | 258 | 255 | 256 | 351,000 |
| 2009/12/08 | 259 | 259 | 255 | 255 | 486,000 |
| 2009/12/07 | 263 | 263 | 258 | 258 | 248,000 |
| 2009/12/04 | 260 | 261 | 257 | 258 | 197,000 |
| 2009/12/03 | 256 | 263 | 256 | 263 | 313,000 |
| 2009/12/02 | 258 | 258 | 249 | 251 | 657,000 |
| 2009/12/01 | 245 | 258 | 245 | 257 | 337,000 |
| 2009/11/30 | 248 | 253 | 247 | 249 | 272,000 |
| 2009/11/27 | 244 | 245 | 242 | 243 | 150,000 |
| 2009/11/26 | 242 | 248 | 242 | 247 | 366,000 |
| 2009/11/25 | 248 | 248 | 242 | 245 | 302,000 |
| 2009/11/24 | 257 | 257 | 247 | 250 | 484,000 |
| 2009/11/20 | 250 | 253 | 248 | 253 | 323,000 |
| 2009/11/19 | 254 | 256 | 247 | 254 | 265,000 |
| 2009/11/18 | 258 | 258 | 250 | 254 | 392,000 |
| 2009/11/17 | 258 | 259 | 253 | 257 | 285,000 |
| 2009/11/16 | 262 | 262 | 256 | 259 | 257,000 |
| 2009/11/13 | 265 | 265 | 261 | 263 | 208,000 |
| 2009/11/12 | 267 | 268 | 263 | 264 | 201,000 |
| 2009/11/11 | 270 | 270 | 266 | 266 | 134,000 |
| 2009/11/10 | 263 | 271 | 263 | 269 | 444,000 |
| 2009/11/09 | 265 | 267 | 264 | 264 | 250,000 |
| 2009/11/06 | 270 | 271 | 267 | 267 | 239,000 |
| 2009/11/05 | 275 | 275 | 268 | 271 | 201,000 |
| 2009/11/04 | 271 | 275 | 270 | 274 | 175,000 |
| 2009/11/02 | 269 | 272 | 267 | 272 | 206,000 |
| 2009/10/30 | 274 | 277 | 272 | 275 | 233,000 |
| 2009/10/29 | 271 | 273 | 269 | 271 | 351,000 |
| 2009/10/28 | 273 | 278 | 273 | 276 | 435,000 |
| 2009/10/27 | 272 | 283 | 266 | 273 | 705,000 |
| 2009/10/26 | 275 | 278 | 273 | 275 | 275,000 |
| 2009/10/23 | 284 | 284 | 275 | 276 | 469,000 |
| 2009/10/22 | 277 | 280 | 275 | 280 | 343,000 |
| 2009/10/21 | 273 | 276 | 272 | 276 | 266,000 |
| 2009/10/20 | 274 | 279 | 272 | 273 | 281,000 |
| 2009/10/19 | 269 | 272 | 267 | 272 | 221,000 |
| 2009/10/16 | 272 | 274 | 267 | 269 | 235,000 |
| 2009/10/15 | 273 | 274 | 271 | 274 | 242,000 |
| 2009/10/14 | 271 | 273 | 266 | 270 | 362,000 |
| 2009/10/13 | 273 | 273 | 269 | 270 | 378,000 |
| 2009/10/09 | 264 | 273 | 264 | 270 | 353,000 |
| 2009/10/08 | 267 | 267 | 264 | 264 | 267,000 |
| 2009/10/07 | 265 | 269 | 265 | 269 | 297,000 |
| 2009/10/06 | 266 | 267 | 262 | 267 | 255,000 |
| 2009/10/05 | 267 | 268 | 261 | 267 | 416,000 |
| 2009/10/02 | 259 | 266 | 256 | 265 | 454,000 |
| 2009/10/01 | 273 | 276 | 271 | 272 | 310,000 |
| 2009/09/30 | 277 | 281 | 273 | 276 | 395,000 |
| 2009/09/29 | 275 | 279 | 274 | 276 | 203,000 |
| 2009/09/28 | 276 | 282 | 274 | 276 | 577,000 |
| 2009/09/25 | 290 | 290 | 282 | 283 | 356,000 |
| 2009/09/24 | 293 | 295 | 285 | 293 | 677,000 |
| 2009/09/18 | 289 | 292 | 286 | 290 | 673,000 |
| 2009/09/17 | 284 | 289 | 283 | 288 | 778,000 |
| 2009/09/16 | 277 | 283 | 277 | 281 | 603,000 |
| 2009/09/15 | 270 | 278 | 268 | 274 | 468,000 |
| 2009/09/14 | 275 | 275 | 266 | 271 | 288,000 |
| 2009/09/11 | 280 | 280 | 274 | 274 | 451,000 |
| 2009/09/10 | 278 | 280 | 276 | 278 | 575,000 |
| 2009/09/09 | 266 | 271 | 264 | 266 | 460,000 |
| 2009/09/08 | 273 | 274 | 266 | 268 | 369,000 |
| 2009/09/07 | 268 | 273 | 266 | 271 | 490,000 |
| 2009/09/04 | 268 | 268 | 261 | 263 | 343,000 |
| 2009/09/03 | 269 | 270 | 267 | 268 | 254,000 |
| 2009/09/02 | 274 | 274 | 268 | 270 | 355,000 |
| 2009/09/01 | 273 | 277 | 272 | 276 | 311,000 |
| 2009/08/31 | 282 | 285 | 275 | 276 | 450,000 |
| 2009/08/28 | 285 | 285 | 281 | 282 | 240,000 |
| 2009/08/27 | 288 | 288 | 282 | 284 | 298,000 |
| 2009/08/26 | 289 | 291 | 284 | 289 | 369,000 |
| 2009/08/25 | 284 | 289 | 284 | 284 | 202,000 |
| 2009/08/24 | 290 | 293 | 286 | 287 | 1,063,000 |
| 2009/08/21 | 287 | 287 | 279 | 282 | 357,000 |
| 2009/08/20 | 283 | 289 | 279 | 287 | 504,000 |
| 2009/08/19 | 285 | 286 | 283 | 283 | 214,000 |
| 2009/08/18 | 285 | 289 | 283 | 285 | 308,000 |
| 2009/08/17 | 290 | 292 | 285 | 285 | 275,000 |
| 2009/08/14 | 289 | 291 | 288 | 290 | 221,000 |
| 2009/08/13 | 290 | 291 | 287 | 287 | 406,000 |
| 2009/08/12 | 288 | 296 | 286 | 286 | 1,145,000 |
| 2009/08/11 | 286 | 289 | 284 | 289 | 447,000 |
| 2009/08/10 | 286 | 287 | 283 | 286 | 336,000 |
| 2009/08/07 | 289 | 289 | 280 | 282 | 514,000 |
| 2009/08/06 | 277 | 291 | 277 | 285 | 873,000 |
| 2009/08/05 | 282 | 284 | 278 | 278 | 427,000 |
| 2009/08/04 | 279 | 280 | 276 | 277 | 229,000 |
| 2009/08/03 | 279 | 280 | 276 | 278 | 320,000 |
| 2009/07/31 | 281 | 282 | 274 | 277 | 379,000 |
| 2009/07/30 | 277 | 278 | 272 | 276 | 203,000 |
| 2009/07/29 | 278 | 280 | 275 | 276 | 433,000 |
| 2009/07/28 | 281 | 281 | 277 | 279 | 236,000 |
| 2009/07/27 | 283 | 283 | 278 | 280 | 449,000 |
| 2009/07/24 | 284 | 285 | 277 | 281 | 799,000 |
| 2009/07/23 | 276 | 283 | 274 | 274 | 1,428,000 |
| 2009/07/22 | 264 | 267 | 263 | 267 | 272,000 |
| 2009/07/21 | 257 | 262 | 256 | 260 | 256,000 |
| 2009/07/17 | 255 | 256 | 252 | 254 | 228,000 |
| 2009/07/16 | 259 | 259 | 253 | 253 | 336,000 |
| 2009/07/15 | 256 | 262 | 254 | 254 | 239,000 |
| 2009/07/14 | 254 | 258 | 253 | 256 | 210,000 |
| 2009/07/13 | 259 | 261 | 248 | 253 | 595,000 |
| 2009/07/10 | 268 | 268 | 261 | 262 | 425,000 |
| 2009/07/09 | 269 | 271 | 266 | 266 | 491,000 |
| 2009/07/08 | 270 | 270 | 267 | 268 | 612,000 |
| 2009/07/07 | 270 | 270 | 265 | 266 | 448,000 |
| 2009/07/06 | 268 | 269 | 263 | 263 | 279,000 |
| 2009/07/03 | 265 | 265 | 261 | 262 | 408,000 |
| 2009/07/02 | 269 | 270 | 265 | 265 | 258,000 |
| 2009/07/01 | 267 | 272 | 266 | 269 | 441,000 |
| 2009/06/30 | 270 | 273 | 268 | 271 | 333,000 |
| 2009/06/29 | 270 | 273 | 264 | 267 | 340,000 |
| 2009/06/26 | 267 | 273 | 265 | 270 | 538,000 |
| 2009/06/25 | 261 | 267 | 261 | 263 | 437,000 |
| 2009/06/24 | 260 | 261 | 257 | 260 | 544,000 |
| 2009/06/23 | 266 | 268 | 261 | 262 | 833,000 |
| 2009/06/22 | 272 | 274 | 266 | 270 | 445,000 |
| 2009/06/19 | 275 | 275 | 269 | 273 | 561,000 |
| 2009/06/18 | 279 | 279 | 269 | 272 | 668,000 |
| 2009/06/17 | 264 | 277 | 264 | 275 | 749,000 |
| 2009/06/16 | 272 | 278 | 265 | 266 | 751,000 |
| 2009/06/15 | 267 | 279 | 266 | 276 | 1,098,000 |
| 2009/06/12 | 264 | 271 | 264 | 267 | 1,033,000 |
| 2009/06/11 | 266 | 268 | 262 | 264 | 420,000 |
| 2009/06/10 | 260 | 264 | 260 | 264 | 499,000 |
| 2009/06/09 | 264 | 265 | 260 | 260 | 379,000 |
| 2009/06/08 | 266 | 268 | 261 | 262 | 455,000 |
| 2009/06/05 | 269 | 269 | 264 | 265 | 374,000 |
| 2009/06/04 | 268 | 275 | 265 | 266 | 802,000 |
| 2009/06/03 | 263 | 272 | 263 | 268 | 559,000 |
| 2009/06/02 | 267 | 267 | 265 | 265 | 430,000 |
| 2009/06/01 | 261 | 264 | 260 | 262 | 591,000 |
| 2009/05/29 | 271 | 271 | 264 | 264 | 489,000 |
| 2009/05/28 | 263 | 272 | 263 | 271 | 579,000 |
| 2009/05/27 | 269 | 270 | 265 | 265 | 286,000 |
| 2009/05/26 | 268 | 269 | 265 | 268 | 324,000 |
| 2009/05/25 | 273 | 273 | 265 | 265 | 595,000 |
| 2009/05/22 | 258 | 267 | 258 | 264 | 719,000 |
| 2009/05/21 | 258 | 263 | 256 | 261 | 563,000 |
| 2009/05/20 | 257 | 265 | 257 | 261 | 1,068,000 |
| 2009/05/19 | 254 | 256 | 248 | 253 | 494,000 |
| 2009/05/18 | 252 | 257 | 249 | 250 | 624,000 |
| 2009/05/15 | 255 | 257 | 249 | 255 | 831,000 |
| 2009/05/14 | 243 | 254 | 241 | 253 | 1,510,000 |
| 2009/05/13 | 235 | 259 | 234 | 250 | 2,848,000 |
| 2009/05/12 | 231 | 232 | 229 | 230 | 454,000 |
| 2009/05/11 | 230 | 233 | 227 | 231 | 420,000 |
| 2009/05/08 | 232 | 233 | 229 | 232 | 289,000 |
| 2009/05/07 | 235 | 235 | 230 | 232 | 503,000 |
| 2009/05/01 | 225 | 229 | 224 | 227 | 289,000 |
| 2009/04/30 | 227 | 229 | 223 | 223 | 497,000 |
| 2009/04/28 | 232 | 234 | 221 | 222 | 705,000 |
| 2009/04/27 | 235 | 236 | 229 | 232 | 772,000 |
| 2009/04/24 | 239 | 239 | 230 | 231 | 1,062,000 |
| 2009/04/23 | 232 | 237 | 227 | 237 | 4,425,000 |
| 2009/04/22 | 222 | 224 | 218 | 218 | 539,000 |
| 2009/04/21 | 222 | 225 | 217 | 221 | 588,000 |
| 2009/04/20 | 224 | 227 | 223 | 227 | 564,000 |
| 2009/04/17 | 220 | 226 | 220 | 223 | 779,000 |
| 2009/04/16 | 225 | 227 | 219 | 219 | 694,000 |
| 2009/04/15 | 225 | 228 | 224 | 225 | 1,182,000 |
| 2009/04/14 | 223 | 226 | 220 | 223 | 843,000 |
| 2009/04/13 | 218 | 221 | 217 | 220 | 263,000 |
| 2009/04/10 | 223 | 223 | 210 | 216 | 468,000 |
| 2009/04/09 | 220 | 220 | 216 | 218 | 325,000 |
| 2009/04/08 | 222 | 223 | 216 | 216 | 198,000 |
| 2009/04/07 | 223 | 223 | 219 | 221 | 267,000 |
| 2009/04/06 | 227 | 227 | 222 | 223 | 249,000 |
| 2009/04/03 | 225 | 225 | 221 | 224 | 342,000 |
| 2009/04/02 | 227 | 228 | 221 | 226 | 385,000 |
| 2009/04/01 | 219 | 221 | 214 | 217 | 279,000 |
| 2009/03/31 | 218 | 230 | 218 | 219 | 395,000 |
| 2009/03/30 | 230 | 231 | 222 | 222 | 273,000 |
| 2009/03/27 | 228 | 230 | 228 | 228 | 545,000 |
| 2009/03/26 | 233 | 233 | 225 | 226 | 689,000 |
| 2009/03/25 | 234 | 238 | 233 | 238 | 539,000 |
| 2009/03/24 | 229 | 234 | 229 | 233 | 656,000 |
| 2009/03/23 | 216 | 225 | 216 | 225 | 631,000 |
| 2009/03/19 | 216 | 219 | 216 | 218 | 377,000 |
| 2009/03/18 | 213 | 218 | 212 | 214 | 349,000 |
| 2009/03/17 | 212 | 214 | 210 | 212 | 491,000 |
| 2009/03/16 | 207 | 208 | 205 | 208 | 249,000 |
| 2009/03/13 | 202 | 203 | 200 | 202 | 484,000 |
| 2009/03/12 | 199 | 203 | 195 | 197 | 502,000 |
| 2009/03/11 | 200 | 203 | 200 | 202 | 471,000 |
| 2009/03/10 | 198 | 200 | 195 | 196 | 290,000 |
| 2009/03/09 | 201 | 203 | 200 | 201 | 270,000 |
| 2009/03/06 | 200 | 205 | 200 | 201 | 506,000 |
| 2009/03/05 | 204 | 206 | 201 | 204 | 543,000 |
| 2009/03/04 | 199 | 200 | 195 | 199 | 991,000 |
| 2009/03/03 | 200 | 201 | 197 | 199 | 752,000 |
| 2009/03/02 | 205 | 208 | 202 | 204 | 526,000 |
| 2009/02/27 | 206 | 210 | 204 | 208 | 265,000 |
| 2009/02/26 | 204 | 207 | 201 | 204 | 627,000 |
| 2009/02/25 | 210 | 210 | 201 | 205 | 404,000 |
| 2009/02/24 | 212 | 212 | 201 | 205 | 1,036,000 |
| 2009/02/23 | 216 | 217 | 208 | 212 | 795,000 |
| 2009/02/20 | 211 | 214 | 209 | 214 | 589,000 |
| 2009/02/19 | 214 | 218 | 211 | 215 | 443,000 |
| 2009/02/18 | 201 | 213 | 200 | 213 | 708,000 |
| 2009/02/17 | 209 | 210 | 201 | 204 | 414,000 |
| 2009/02/16 | 201 | 212 | 201 | 209 | 320,000 |
| 2009/02/13 | 200 | 208 | 200 | 205 | 597,000 |
| 2009/02/12 | 220 | 220 | 204 | 204 | 1,462,000 |
| 2009/02/10 | 218 | 229 | 218 | 226 | 1,139,000 |
| 2009/02/09 | 225 | 227 | 221 | 222 | 410,000 |
| 2009/02/06 | 225 | 226 | 222 | 225 | 773,000 |
| 2009/02/05 | 223 | 225 | 221 | 224 | 446,000 |
| 2009/02/04 | 217 | 222 | 216 | 222 | 462,000 |
| 2009/02/03 | 220 | 220 | 214 | 214 | 302,000 |
| 2009/02/02 | 216 | 226 | 214 | 217 | 491,000 |
| 2009/01/30 | 219 | 221 | 215 | 220 | 478,000 |
| 2009/01/29 | 228 | 233 | 222 | 226 | 934,000 |
| 2009/01/28 | 216 | 223 | 211 | 223 | 1,057,000 |
| 2009/01/27 | 211 | 217 | 210 | 215 | 697,000 |
| 2009/01/26 | 214 | 216 | 208 | 208 | 493,000 |
| 2009/01/23 | 216 | 224 | 213 | 215 | 1,440,000 |
| 2009/01/22 | 210 | 212 | 207 | 212 | 580,000 |
| 2009/01/21 | 207 | 212 | 205 | 207 | 785,000 |
| 2009/01/20 | 216 | 216 | 207 | 212 | 701,000 |
| 2009/01/19 | 219 | 221 | 210 | 211 | 791,000 |
| 2009/01/16 | 215 | 221 | 211 | 215 | 794,000 |
| 2009/01/15 | 209 | 221 | 208 | 214 | 721,000 |
| 2009/01/14 | 215 | 220 | 211 | 217 | 680,000 |
| 2009/01/13 | 218 | 218 | 208 | 214 | 616,000 |
| 2009/01/09 | 223 | 225 | 216 | 220 | 518,000 |
| 2009/01/08 | 227 | 229 | 222 | 223 | 416,000 |
| 2009/01/07 | 225 | 234 | 224 | 232 | 949,000 |
| 2009/01/06 | 222 | 228 | 220 | 223 | 588,000 |
| 2009/01/05 | 232 | 233 | 227 | 227 | 321,000 |