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 |
|---|---|---|---|---|---|
| 2010/12/30 | 249 | 249 | 245 | 245 | 132,000 |
| 2010/12/29 | 246 | 248 | 245 | 248 | 78,000 |
| 2010/12/28 | 243 | 247 | 243 | 246 | 195,000 |
| 2010/12/27 | 243 | 245 | 242 | 245 | 248,000 |
| 2010/12/24 | 245 | 246 | 242 | 243 | 356,000 |
| 2010/12/22 | 249 | 249 | 246 | 247 | 292,000 |
| 2010/12/21 | 247 | 250 | 246 | 248 | 231,000 |
| 2010/12/20 | 247 | 248 | 246 | 247 | 183,000 |
| 2010/12/17 | 249 | 250 | 246 | 248 | 443,000 |
| 2010/12/16 | 252 | 252 | 248 | 249 | 585,000 |
| 2010/12/15 | 250 | 253 | 250 | 253 | 554,000 |
| 2010/12/14 | 250 | 252 | 250 | 252 | 141,000 |
| 2010/12/13 | 253 | 253 | 247 | 251 | 236,000 |
| 2010/12/10 | 255 | 255 | 249 | 249 | 549,000 |
| 2010/12/09 | 253 | 258 | 251 | 254 | 389,000 |
| 2010/12/08 | 251 | 253 | 248 | 253 | 367,000 |
| 2010/12/07 | 248 | 250 | 246 | 250 | 175,000 |
| 2010/12/06 | 247 | 251 | 247 | 250 | 347,000 |
| 2010/12/03 | 245 | 247 | 245 | 247 | 191,000 |
| 2010/12/02 | 243 | 246 | 241 | 244 | 302,000 |
| 2010/12/01 | 236 | 240 | 236 | 240 | 260,000 |
| 2010/11/30 | 247 | 247 | 238 | 238 | 392,000 |
| 2010/11/29 | 244 | 249 | 244 | 248 | 196,000 |
| 2010/11/26 | 244 | 246 | 243 | 245 | 185,000 |
| 2010/11/25 | 240 | 243 | 240 | 242 | 212,000 |
| 2010/11/24 | 237 | 242 | 237 | 238 | 296,000 |
| 2010/11/22 | 237 | 241 | 237 | 240 | 271,000 |
| 2010/11/19 | 239 | 240 | 236 | 237 | 214,000 |
| 2010/11/18 | 233 | 238 | 233 | 238 | 222,000 |
| 2010/11/17 | 232 | 235 | 231 | 234 | 236,000 |
| 2010/11/16 | 235 | 236 | 233 | 234 | 247,000 |
| 2010/11/15 | 235 | 235 | 233 | 235 | 187,000 |
| 2010/11/12 | 236 | 237 | 233 | 233 | 344,000 |
| 2010/11/11 | 238 | 238 | 236 | 237 | 162,000 |
| 2010/11/10 | 235 | 239 | 235 | 238 | 271,000 |
| 2010/11/09 | 236 | 237 | 234 | 235 | 242,000 |
| 2010/11/08 | 237 | 237 | 235 | 237 | 248,000 |
| 2010/11/05 | 235 | 238 | 233 | 237 | 508,000 |
| 2010/11/04 | 231 | 231 | 227 | 230 | 227,000 |
| 2010/11/02 | 228 | 228 | 223 | 226 | 277,000 |
| 2010/11/01 | 230 | 231 | 228 | 228 | 205,000 |
| 2010/10/29 | 233 | 233 | 229 | 233 | 372,000 |
| 2010/10/28 | 234 | 236 | 233 | 233 | 316,000 |
| 2010/10/27 | 237 | 239 | 236 | 236 | 196,000 |
| 2010/10/26 | 240 | 241 | 235 | 237 | 471,000 |
| 2010/10/25 | 244 | 244 | 238 | 242 | 403,000 |
| 2010/10/22 | 246 | 248 | 244 | 245 | 208,000 |
| 2010/10/21 | 247 | 248 | 240 | 244 | 361,000 |
| 2010/10/20 | 248 | 249 | 242 | 246 | 231,000 |
| 2010/10/19 | 248 | 253 | 247 | 250 | 147,000 |
| 2010/10/18 | 245 | 251 | 245 | 250 | 146,000 |
| 2010/10/15 | 249 | 250 | 247 | 247 | 116,000 |
| 2010/10/14 | 248 | 253 | 248 | 252 | 241,000 |
| 2010/10/13 | 250 | 251 | 246 | 247 | 197,000 |
| 2010/10/12 | 257 | 257 | 247 | 248 | 292,000 |
| 2010/10/08 | 253 | 257 | 251 | 255 | 369,000 |
| 2010/10/07 | 251 | 256 | 251 | 252 | 276,000 |
| 2010/10/06 | 242 | 252 | 242 | 251 | 467,000 |
| 2010/10/05 | 240 | 245 | 236 | 244 | 256,000 |
| 2010/10/04 | 242 | 245 | 240 | 240 | 167,000 |
| 2010/10/01 | 243 | 245 | 240 | 242 | 204,000 |
| 2010/09/30 | 248 | 249 | 241 | 242 | 266,000 |
| 2010/09/29 | 244 | 250 | 244 | 250 | 243,000 |
| 2010/09/28 | 245 | 247 | 242 | 245 | 233,000 |
| 2010/09/27 | 242 | 248 | 242 | 248 | 197,000 |
| 2010/09/24 | 240 | 247 | 238 | 242 | 484,000 |
| 2010/09/22 | 243 | 247 | 243 | 243 | 243,000 |
| 2010/09/21 | 247 | 247 | 242 | 243 | 145,000 |
| 2010/09/17 | 245 | 246 | 240 | 244 | 210,000 |
| 2010/09/16 | 246 | 248 | 243 | 246 | 180,000 |
| 2010/09/15 | 241 | 249 | 240 | 246 | 232,000 |
| 2010/09/14 | 241 | 246 | 240 | 243 | 293,000 |
| 2010/09/13 | 237 | 243 | 237 | 243 | 218,000 |
| 2010/09/10 | 231 | 238 | 231 | 237 | 444,000 |
| 2010/09/09 | 237 | 237 | 229 | 233 | 239,000 |
| 2010/09/08 | 236 | 236 | 234 | 235 | 45,000 |
| 2010/09/07 | 236 | 239 | 235 | 237 | 123,000 |
| 2010/09/06 | 236 | 240 | 234 | 239 | 214,000 |
| 2010/09/03 | 233 | 235 | 232 | 232 | 119,000 |
| 2010/09/02 | 236 | 236 | 231 | 234 | 192,000 |
| 2010/09/01 | 232 | 233 | 230 | 232 | 298,000 |
| 2010/08/31 | 240 | 240 | 232 | 232 | 174,000 |
| 2010/08/30 | 242 | 244 | 241 | 243 | 240,000 |
| 2010/08/27 | 233 | 242 | 233 | 241 | 288,000 |
| 2010/08/26 | 236 | 236 | 234 | 236 | 77,000 |
| 2010/08/25 | 232 | 239 | 231 | 236 | 345,000 |
| 2010/08/24 | 238 | 239 | 234 | 237 | 336,000 |
| 2010/08/23 | 242 | 242 | 239 | 240 | 287,000 |
| 2010/08/20 | 241 | 242 | 239 | 242 | 346,000 |
| 2010/08/19 | 242 | 246 | 242 | 246 | 394,000 |
| 2010/08/18 | 243 | 244 | 239 | 244 | 240,000 |
| 2010/08/17 | 241 | 243 | 239 | 241 | 219,000 |
| 2010/08/16 | 244 | 247 | 243 | 244 | 110,000 |
| 2010/08/13 | 244 | 246 | 244 | 245 | 119,000 |
| 2010/08/12 | 238 | 244 | 238 | 244 | 204,000 |
| 2010/08/11 | 244 | 246 | 242 | 243 | 181,000 |
| 2010/08/10 | 252 | 252 | 247 | 248 | 170,000 |
| 2010/08/09 | 244 | 251 | 242 | 250 | 315,000 |
| 2010/08/06 | 241 | 245 | 240 | 244 | 120,000 |
| 2010/08/05 | 241 | 242 | 238 | 242 | 302,000 |
| 2010/08/04 | 241 | 242 | 237 | 238 | 213,000 |
| 2010/08/03 | 242 | 244 | 241 | 243 | 157,000 |
| 2010/08/02 | 243 | 244 | 240 | 240 | 195,000 |
| 2010/07/30 | 249 | 249 | 243 | 243 | 195,000 |
| 2010/07/29 | 249 | 249 | 248 | 248 | 92,000 |
| 2010/07/28 | 248 | 252 | 248 | 252 | 138,000 |
| 2010/07/27 | 248 | 250 | 247 | 248 | 108,000 |
| 2010/07/26 | 252 | 253 | 248 | 248 | 141,000 |
| 2010/07/23 | 254 | 254 | 248 | 250 | 658,000 |
| 2010/07/22 | 242 | 243 | 239 | 242 | 344,000 |
| 2010/07/21 | 249 | 249 | 241 | 242 | 454,000 |
| 2010/07/20 | 246 | 247 | 244 | 245 | 241,000 |
| 2010/07/16 | 249 | 250 | 247 | 248 | 102,000 |
| 2010/07/15 | 251 | 253 | 249 | 250 | 347,000 |
| 2010/07/14 | 254 | 255 | 252 | 254 | 149,000 |
| 2010/07/13 | 256 | 256 | 252 | 252 | 272,000 |
| 2010/07/12 | 255 | 259 | 254 | 256 | 271,000 |
| 2010/07/09 | 251 | 255 | 248 | 254 | 440,000 |
| 2010/07/08 | 254 | 254 | 250 | 251 | 244,000 |
| 2010/07/07 | 251 | 253 | 245 | 249 | 433,000 |
| 2010/07/06 | 250 | 251 | 246 | 251 | 298,000 |
| 2010/07/05 | 255 | 255 | 248 | 249 | 334,000 |
| 2010/07/02 | 246 | 248 | 245 | 248 | 203,000 |
| 2010/07/01 | 245 | 247 | 241 | 245 | 371,000 |
| 2010/06/30 | 254 | 254 | 245 | 246 | 613,000 |
| 2010/06/29 | 263 | 263 | 257 | 259 | 255,000 |
| 2010/06/28 | 261 | 263 | 260 | 262 | 188,000 |
| 2010/06/25 | 258 | 263 | 258 | 261 | 326,000 |
| 2010/06/24 | 262 | 263 | 259 | 262 | 450,000 |
| 2010/06/23 | 265 | 265 | 258 | 260 | 411,000 |
| 2010/06/22 | 259 | 265 | 258 | 265 | 389,000 |
| 2010/06/21 | 261 | 265 | 260 | 263 | 272,000 |
| 2010/06/18 | 251 | 264 | 251 | 262 | 631,000 |
| 2010/06/17 | 253 | 255 | 251 | 252 | 143,000 |
| 2010/06/16 | 255 | 256 | 253 | 255 | 157,000 |
| 2010/06/15 | 252 | 253 | 249 | 253 | 170,000 |
| 2010/06/14 | 251 | 255 | 251 | 253 | 118,000 |
| 2010/06/11 | 253 | 255 | 250 | 251 | 544,000 |
| 2010/06/10 | 247 | 251 | 243 | 250 | 227,000 |
| 2010/06/09 | 248 | 251 | 246 | 247 | 281,000 |
| 2010/06/08 | 247 | 252 | 247 | 249 | 171,000 |
| 2010/06/07 | 256 | 256 | 250 | 251 | 261,000 |
| 2010/06/04 | 254 | 259 | 253 | 259 | 401,000 |
| 2010/06/03 | 252 | 254 | 250 | 252 | 297,000 |
| 2010/06/02 | 251 | 254 | 249 | 250 | 257,000 |
| 2010/06/01 | 252 | 254 | 251 | 252 | 137,000 |
| 2010/05/31 | 250 | 256 | 249 | 252 | 466,000 |
| 2010/05/28 | 249 | 252 | 247 | 252 | 480,000 |
| 2010/05/27 | 243 | 246 | 243 | 244 | 431,000 |
| 2010/05/26 | 247 | 250 | 243 | 246 | 292,000 |
| 2010/05/25 | 252 | 252 | 248 | 249 | 269,000 |
| 2010/05/24 | 259 | 259 | 249 | 253 | 465,000 |
| 2010/05/21 | 259 | 259 | 252 | 255 | 374,000 |
| 2010/05/20 | 260 | 262 | 258 | 262 | 248,000 |
| 2010/05/19 | 262 | 263 | 258 | 263 | 348,000 |
| 2010/05/18 | 270 | 270 | 265 | 267 | 330,000 |
| 2010/05/17 | 273 | 274 | 267 | 268 | 344,000 |
| 2010/05/14 | 274 | 278 | 272 | 276 | 478,000 |
| 2010/05/13 | 276 | 278 | 274 | 278 | 731,000 |
| 2010/05/12 | 270 | 277 | 267 | 277 | 697,000 |
| 2010/05/11 | 270 | 270 | 265 | 266 | 355,000 |
| 2010/05/10 | 262 | 269 | 262 | 268 | 265,000 |
| 2010/05/07 | 261 | 265 | 258 | 262 | 643,000 |
| 2010/05/06 | 268 | 268 | 266 | 266 | 425,000 |
| 2010/04/30 | 276 | 277 | 272 | 273 | 440,000 |
| 2010/04/28 | 275 | 276 | 272 | 273 | 305,000 |
| 2010/04/27 | 279 | 280 | 276 | 279 | 295,000 |
| 2010/04/26 | 280 | 282 | 278 | 281 | 270,000 |
| 2010/04/23 | 274 | 281 | 274 | 279 | 755,000 |
| 2010/04/22 | 278 | 281 | 272 | 280 | 676,000 |
| 2010/04/21 | 275 | 279 | 271 | 277 | 682,000 |
| 2010/04/20 | 268 | 273 | 266 | 273 | 399,000 |
| 2010/04/19 | 263 | 269 | 261 | 266 | 574,000 |
| 2010/04/16 | 272 | 272 | 264 | 266 | 687,000 |
| 2010/04/15 | 274 | 275 | 271 | 273 | 439,000 |
| 2010/04/14 | 273 | 276 | 272 | 273 | 417,000 |
| 2010/04/13 | 275 | 275 | 265 | 272 | 1,053,000 |
| 2010/04/12 | 277 | 280 | 275 | 276 | 772,000 |
| 2010/04/09 | 279 | 280 | 277 | 279 | 248,000 |
| 2010/04/08 | 280 | 282 | 278 | 280 | 416,000 |
| 2010/04/07 | 284 | 285 | 280 | 283 | 336,000 |
| 2010/04/06 | 286 | 286 | 279 | 280 | 319,000 |
| 2010/04/05 | 285 | 285 | 282 | 285 | 387,000 |
| 2010/04/02 | 282 | 284 | 280 | 282 | 485,000 |
| 2010/04/01 | 275 | 286 | 274 | 285 | 1,099,000 |
| 2010/03/31 | 275 | 277 | 274 | 274 | 288,000 |
| 2010/03/30 | 272 | 276 | 271 | 276 | 423,000 |
| 2010/03/29 | 271 | 274 | 271 | 273 | 238,000 |
| 2010/03/26 | 278 | 279 | 276 | 279 | 379,000 |
| 2010/03/25 | 276 | 279 | 275 | 277 | 416,000 |
| 2010/03/24 | 277 | 279 | 274 | 279 | 387,000 |
| 2010/03/23 | 280 | 280 | 275 | 277 | 451,000 |
| 2010/03/19 | 268 | 272 | 268 | 272 | 365,000 |
| 2010/03/18 | 270 | 271 | 268 | 268 | 177,000 |
| 2010/03/17 | 268 | 270 | 267 | 270 | 196,000 |
| 2010/03/16 | 270 | 270 | 266 | 267 | 214,000 |
| 2010/03/15 | 267 | 268 | 265 | 268 | 189,000 |
| 2010/03/12 | 267 | 267 | 265 | 267 | 253,000 |
| 2010/03/11 | 266 | 268 | 265 | 267 | 160,000 |
| 2010/03/10 | 266 | 269 | 266 | 266 | 216,000 |
| 2010/03/09 | 264 | 269 | 264 | 267 | 409,000 |
| 2010/03/08 | 266 | 269 | 266 | 267 | 309,000 |
| 2010/03/05 | 264 | 267 | 263 | 264 | 439,000 |
| 2010/03/04 | 255 | 262 | 255 | 259 | 547,000 |
| 2010/03/03 | 253 | 257 | 253 | 257 | 200,000 |
| 2010/03/02 | 256 | 258 | 253 | 254 | 180,000 |
| 2010/03/01 | 253 | 257 | 253 | 256 | 246,000 |
| 2010/02/26 | 251 | 255 | 251 | 255 | 197,000 |
| 2010/02/25 | 253 | 255 | 251 | 252 | 189,000 |
| 2010/02/24 | 255 | 256 | 251 | 253 | 310,000 |
| 2010/02/23 | 252 | 257 | 251 | 255 | 562,000 |
| 2010/02/22 | 248 | 252 | 247 | 250 | 315,000 |
| 2010/02/19 | 250 | 251 | 247 | 247 | 237,000 |
| 2010/02/18 | 251 | 252 | 248 | 251 | 305,000 |
| 2010/02/17 | 251 | 254 | 250 | 254 | 193,000 |
| 2010/02/16 | 249 | 250 | 247 | 250 | 206,000 |
| 2010/02/15 | 250 | 251 | 247 | 248 | 115,000 |
| 2010/02/12 | 251 | 252 | 250 | 251 | 361,000 |
| 2010/02/10 | 244 | 248 | 244 | 248 | 286,000 |
| 2010/02/09 | 247 | 248 | 246 | 246 | 236,000 |
| 2010/02/08 | 250 | 251 | 247 | 247 | 204,000 |
| 2010/02/05 | 253 | 253 | 249 | 251 | 289,000 |
| 2010/02/04 | 257 | 257 | 252 | 257 | 200,000 |
| 2010/02/03 | 254 | 257 | 253 | 256 | 222,000 |
| 2010/02/02 | 253 | 253 | 249 | 252 | 234,000 |
| 2010/02/01 | 250 | 251 | 245 | 251 | 334,000 |
| 2010/01/29 | 254 | 254 | 250 | 251 | 231,000 |
| 2010/01/28 | 253 | 256 | 252 | 255 | 280,000 |
| 2010/01/27 | 255 | 257 | 252 | 252 | 287,000 |
| 2010/01/26 | 260 | 260 | 253 | 254 | 393,000 |
| 2010/01/25 | 265 | 265 | 259 | 259 | 265,000 |
| 2010/01/22 | 262 | 265 | 260 | 265 | 388,000 |
| 2010/01/21 | 263 | 266 | 260 | 265 | 505,000 |
| 2010/01/20 | 264 | 266 | 261 | 263 | 389,000 |
| 2010/01/19 | 266 | 268 | 263 | 264 | 262,000 |
| 2010/01/18 | 266 | 268 | 265 | 267 | 218,000 |
| 2010/01/15 | 268 | 270 | 267 | 268 | 408,000 |
| 2010/01/14 | 266 | 270 | 266 | 270 | 377,000 |
| 2010/01/13 | 270 | 271 | 267 | 267 | 213,000 |
| 2010/01/12 | 271 | 273 | 268 | 270 | 490,000 |
| 2010/01/08 | 268 | 270 | 267 | 270 | 412,000 |
| 2010/01/07 | 267 | 270 | 267 | 270 | 298,000 |
| 2010/01/06 | 266 | 269 | 266 | 269 | 216,000 |
| 2010/01/05 | 267 | 270 | 266 | 268 | 224,000 |
| 2010/01/04 | 265 | 268 | 265 | 267 | 148,000 |