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 |
|---|---|---|---|---|---|
| 2013/12/30 | 529 | 536 | 528 | 534 | 918,000 |
| 2013/12/27 | 523 | 530 | 517 | 529 | 935,000 |
| 2013/12/26 | 502 | 522 | 501 | 520 | 904,000 |
| 2013/12/25 | 498 | 505 | 495 | 501 | 2,000,000 |
| 2013/12/24 | 522 | 524 | 506 | 507 | 1,812,000 |
| 2013/12/20 | 529 | 530 | 521 | 524 | 3,240,000 |
| 2013/12/19 | 529 | 532 | 518 | 522 | 3,927,000 |
| 2013/12/18 | 530 | 534 | 527 | 529 | 916,000 |
| 2013/12/17 | 531 | 536 | 529 | 530 | 530,000 |
| 2013/12/16 | 536 | 540 | 526 | 526 | 792,000 |
| 2013/12/13 | 527 | 543 | 525 | 535 | 1,820,000 |
| 2013/12/12 | 532 | 534 | 528 | 531 | 850,000 |
| 2013/12/11 | 535 | 537 | 529 | 534 | 852,000 |
| 2013/12/10 | 543 | 543 | 537 | 539 | 988,000 |
| 2013/12/09 | 539 | 545 | 538 | 540 | 1,169,000 |
| 2013/12/06 | 533 | 535 | 525 | 531 | 1,675,000 |
| 2013/12/05 | 536 | 548 | 535 | 537 | 1,582,000 |
| 2013/12/04 | 541 | 546 | 533 | 541 | 1,567,000 |
| 2013/12/03 | 560 | 562 | 549 | 550 | 1,489,000 |
| 2013/12/02 | 574 | 576 | 557 | 558 | 2,429,000 |
| 2013/11/29 | 540 | 566 | 539 | 566 | 3,397,000 |
| 2013/11/28 | 544 | 547 | 528 | 539 | 2,210,000 |
| 2013/11/27 | 559 | 564 | 532 | 539 | 3,686,000 |
| 2013/11/26 | 569 | 579 | 553 | 558 | 5,826,000 |
| 2013/11/25 | 533 | 574 | 523 | 561 | 8,694,000 |
| 2013/11/22 | 500 | 517 | 500 | 509 | 3,999,000 |
| 2013/11/21 | 495 | 497 | 489 | 497 | 1,288,000 |
| 2013/11/20 | 494 | 500 | 488 | 492 | 2,024,000 |
| 2013/11/19 | 485 | 496 | 480 | 487 | 2,942,000 |
| 2013/11/18 | 475 | 494 | 467 | 483 | 3,258,000 |
| 2013/11/15 | 458 | 465 | 458 | 462 | 892,000 |
| 2013/11/14 | 450 | 457 | 447 | 455 | 1,002,000 |
| 2013/11/13 | 445 | 449 | 443 | 444 | 563,000 |
| 2013/11/12 | 441 | 451 | 441 | 449 | 642,000 |
| 2013/11/11 | 446 | 451 | 443 | 449 | 564,000 |
| 2013/11/08 | 434 | 445 | 432 | 438 | 889,000 |
| 2013/11/07 | 450 | 450 | 441 | 441 | 415,000 |
| 2013/11/06 | 445 | 451 | 441 | 450 | 517,000 |
| 2013/11/05 | 451 | 451 | 438 | 445 | 679,000 |
| 2013/11/01 | 449 | 453 | 436 | 450 | 925,000 |
| 2013/10/31 | 468 | 469 | 449 | 451 | 1,372,000 |
| 2013/10/30 | 470 | 471 | 462 | 467 | 1,236,000 |
| 2013/10/29 | 455 | 469 | 453 | 468 | 2,032,000 |
| 2013/10/28 | 456 | 463 | 449 | 458 | 1,745,000 |
| 2013/10/25 | 463 | 465 | 448 | 451 | 1,985,000 |
| 2013/10/24 | 430 | 459 | 427 | 458 | 3,477,000 |
| 2013/10/23 | 437 | 448 | 432 | 435 | 2,816,000 |
| 2013/10/22 | 423 | 428 | 421 | 426 | 1,061,000 |
| 2013/10/21 | 416 | 429 | 416 | 425 | 1,250,000 |
| 2013/10/18 | 410 | 420 | 408 | 416 | 1,216,000 |
| 2013/10/17 | 405 | 410 | 405 | 410 | 1,461,000 |
| 2013/10/16 | 401 | 404 | 398 | 404 | 418,000 |
| 2013/10/15 | 402 | 404 | 400 | 402 | 419,000 |
| 2013/10/11 | 403 | 405 | 398 | 400 | 781,000 |
| 2013/10/10 | 398 | 401 | 394 | 401 | 618,000 |
| 2013/10/09 | 387 | 397 | 384 | 397 | 584,000 |
| 2013/10/08 | 380 | 389 | 378 | 389 | 575,000 |
| 2013/10/07 | 393 | 394 | 383 | 385 | 531,000 |
| 2013/10/04 | 391 | 393 | 383 | 389 | 513,000 |
| 2013/10/03 | 386 | 392 | 385 | 390 | 405,000 |
| 2013/10/02 | 394 | 397 | 386 | 386 | 579,000 |
| 2013/10/01 | 401 | 403 | 391 | 393 | 1,000,000 |
| 2013/09/30 | 391 | 402 | 380 | 396 | 2,386,000 |
| 2013/09/27 | 381 | 387 | 381 | 386 | 268,000 |
| 2013/09/26 | 381 | 382 | 369 | 381 | 534,000 |
| 2013/09/25 | 386 | 387 | 379 | 383 | 379,000 |
| 2013/09/24 | 384 | 388 | 382 | 386 | 506,000 |
| 2013/09/20 | 383 | 387 | 382 | 386 | 666,000 |
| 2013/09/19 | 372 | 385 | 372 | 385 | 987,000 |
| 2013/09/18 | 364 | 373 | 364 | 369 | 961,000 |
| 2013/09/17 | 365 | 368 | 362 | 364 | 544,000 |
| 2013/09/13 | 364 | 366 | 360 | 364 | 634,000 |
| 2013/09/12 | 374 | 374 | 365 | 367 | 415,000 |
| 2013/09/11 | 369 | 375 | 369 | 372 | 557,000 |
| 2013/09/10 | 368 | 371 | 366 | 369 | 604,000 |
| 2013/09/09 | 374 | 379 | 367 | 369 | 629,000 |
| 2013/09/06 | 367 | 367 | 363 | 366 | 279,000 |
| 2013/09/05 | 371 | 371 | 364 | 365 | 285,000 |
| 2013/09/04 | 360 | 368 | 358 | 368 | 303,000 |
| 2013/09/03 | 366 | 369 | 360 | 363 | 417,000 |
| 2013/09/02 | 354 | 362 | 351 | 361 | 307,000 |
| 2013/08/30 | 356 | 361 | 351 | 353 | 451,000 |
| 2013/08/29 | 353 | 360 | 353 | 356 | 242,000 |
| 2013/08/28 | 356 | 356 | 351 | 353 | 362,000 |
| 2013/08/27 | 357 | 363 | 357 | 358 | 207,000 |
| 2013/08/26 | 364 | 365 | 359 | 362 | 194,000 |
| 2013/08/23 | 364 | 368 | 361 | 366 | 281,000 |
| 2013/08/22 | 358 | 360 | 353 | 359 | 206,000 |
| 2013/08/21 | 359 | 364 | 354 | 356 | 459,000 |
| 2013/08/20 | 362 | 366 | 356 | 356 | 304,000 |
| 2013/08/19 | 364 | 369 | 364 | 365 | 138,000 |
| 2013/08/16 | 368 | 369 | 364 | 365 | 230,000 |
| 2013/08/15 | 373 | 377 | 367 | 368 | 331,000 |
| 2013/08/14 | 374 | 378 | 368 | 374 | 614,000 |
| 2013/08/13 | 359 | 372 | 359 | 372 | 475,000 |
| 2013/08/12 | 359 | 361 | 355 | 360 | 206,000 |
| 2013/08/09 | 361 | 364 | 358 | 361 | 317,000 |
| 2013/08/08 | 367 | 368 | 360 | 360 | 406,000 |
| 2013/08/07 | 367 | 374 | 367 | 367 | 851,000 |
| 2013/08/06 | 380 | 385 | 375 | 385 | 332,000 |
| 2013/08/05 | 375 | 383 | 375 | 379 | 425,000 |
| 2013/08/02 | 370 | 377 | 367 | 375 | 582,000 |
| 2013/08/01 | 359 | 367 | 358 | 367 | 475,000 |
| 2013/07/31 | 365 | 368 | 360 | 360 | 591,000 |
| 2013/07/30 | 357 | 367 | 356 | 365 | 893,000 |
| 2013/07/29 | 368 | 368 | 351 | 361 | 1,171,000 |
| 2013/07/26 | 381 | 382 | 370 | 372 | 932,000 |
| 2013/07/25 | 394 | 396 | 386 | 387 | 408,000 |
| 2013/07/24 | 395 | 395 | 387 | 391 | 287,000 |
| 2013/07/23 | 392 | 398 | 391 | 394 | 976,000 |
| 2013/07/22 | 384 | 390 | 383 | 390 | 651,000 |
| 2013/07/19 | 394 | 395 | 378 | 379 | 774,000 |
| 2013/07/18 | 390 | 395 | 387 | 393 | 598,000 |
| 2013/07/17 | 385 | 390 | 377 | 389 | 807,000 |
| 2013/07/16 | 399 | 401 | 386 | 388 | 668,000 |
| 2013/07/12 | 386 | 403 | 385 | 396 | 1,491,000 |
| 2013/07/11 | 376 | 387 | 375 | 382 | 522,000 |
| 2013/07/10 | 384 | 385 | 379 | 383 | 528,000 |
| 2013/07/09 | 381 | 383 | 375 | 383 | 660,000 |
| 2013/07/08 | 390 | 391 | 374 | 375 | 922,000 |
| 2013/07/05 | 378 | 382 | 376 | 382 | 733,000 |
| 2013/07/04 | 372 | 374 | 369 | 373 | 740,000 |
| 2013/07/03 | 373 | 374 | 364 | 372 | 1,529,000 |
| 2013/07/02 | 356 | 367 | 354 | 367 | 1,109,000 |
| 2013/07/01 | 352 | 359 | 347 | 351 | 727,000 |
| 2013/06/28 | 341 | 349 | 340 | 349 | 1,168,000 |
| 2013/06/27 | 329 | 336 | 323 | 336 | 670,000 |
| 2013/06/26 | 335 | 336 | 324 | 324 | 498,000 |
| 2013/06/25 | 340 | 340 | 330 | 334 | 888,000 |
| 2013/06/24 | 350 | 359 | 337 | 341 | 1,777,000 |
| 2013/06/21 | 320 | 331 | 316 | 330 | 551,000 |
| 2013/06/20 | 328 | 331 | 326 | 326 | 493,000 |
| 2013/06/19 | 326 | 332 | 324 | 331 | 749,000 |
| 2013/06/18 | 327 | 329 | 319 | 323 | 841,000 |
| 2013/06/17 | 322 | 329 | 321 | 329 | 955,000 |
| 2013/06/14 | 331 | 339 | 325 | 325 | 1,411,000 |
| 2013/06/13 | 340 | 341 | 324 | 329 | 978,000 |
| 2013/06/12 | 345 | 345 | 339 | 343 | 615,000 |
| 2013/06/11 | 361 | 362 | 349 | 352 | 545,000 |
| 2013/06/10 | 357 | 364 | 354 | 359 | 557,000 |
| 2013/06/07 | 350 | 353 | 329 | 343 | 899,000 |
| 2013/06/06 | 361 | 370 | 354 | 358 | 901,000 |
| 2013/06/05 | 371 | 385 | 366 | 367 | 558,000 |
| 2013/06/04 | 382 | 384 | 362 | 375 | 803,000 |
| 2013/06/03 | 387 | 395 | 382 | 383 | 961,000 |
| 2013/05/31 | 386 | 388 | 378 | 385 | 637,000 |
| 2013/05/30 | 385 | 393 | 378 | 381 | 848,000 |
| 2013/05/29 | 405 | 405 | 389 | 393 | 1,115,000 |
| 2013/05/28 | 390 | 402 | 388 | 397 | 722,000 |
| 2013/05/27 | 403 | 407 | 396 | 396 | 812,000 |
| 2013/05/24 | 415 | 420 | 401 | 411 | 1,108,000 |
| 2013/05/23 | 447 | 448 | 410 | 410 | 1,462,000 |
| 2013/05/22 | 446 | 449 | 442 | 446 | 702,000 |
| 2013/05/21 | 438 | 448 | 437 | 440 | 715,000 |
| 2013/05/20 | 450 | 455 | 439 | 441 | 2,114,000 |
| 2013/05/17 | 414 | 422 | 412 | 419 | 582,000 |
| 2013/05/16 | 420 | 425 | 410 | 414 | 728,000 |
| 2013/05/15 | 430 | 435 | 420 | 420 | 892,000 |
| 2013/05/14 | 422 | 435 | 422 | 428 | 662,000 |
| 2013/05/13 | 441 | 442 | 421 | 428 | 900,000 |
| 2013/05/10 | 443 | 449 | 438 | 441 | 576,000 |
| 2013/05/09 | 445 | 445 | 437 | 438 | 603,000 |
| 2013/05/08 | 441 | 446 | 440 | 442 | 582,000 |
| 2013/05/07 | 438 | 446 | 435 | 444 | 556,000 |
| 2013/05/02 | 430 | 434 | 430 | 432 | 287,000 |
| 2013/05/01 | 431 | 436 | 427 | 430 | 361,000 |
| 2013/04/30 | 439 | 439 | 423 | 433 | 575,000 |
| 2013/04/26 | 444 | 448 | 434 | 435 | 688,000 |
| 2013/04/25 | 443 | 452 | 441 | 451 | 1,273,000 |
| 2013/04/24 | 440 | 442 | 433 | 440 | 669,000 |
| 2013/04/23 | 430 | 442 | 424 | 438 | 1,265,000 |
| 2013/04/22 | 419 | 433 | 419 | 428 | 748,000 |
| 2013/04/19 | 413 | 418 | 410 | 416 | 476,000 |
| 2013/04/18 | 418 | 419 | 412 | 415 | 582,000 |
| 2013/04/17 | 418 | 424 | 416 | 421 | 659,000 |
| 2013/04/16 | 416 | 419 | 410 | 412 | 663,000 |
| 2013/04/15 | 423 | 427 | 420 | 424 | 415,000 |
| 2013/04/12 | 427 | 429 | 422 | 427 | 562,000 |
| 2013/04/11 | 431 | 434 | 421 | 426 | 700,000 |
| 2013/04/10 | 425 | 436 | 424 | 427 | 645,000 |
| 2013/04/09 | 439 | 439 | 425 | 430 | 712,000 |
| 2013/04/08 | 431 | 440 | 422 | 433 | 925,000 |
| 2013/04/05 | 432 | 442 | 420 | 425 | 1,243,000 |
| 2013/04/04 | 421 | 424 | 409 | 424 | 988,000 |
| 2013/04/03 | 417 | 426 | 412 | 424 | 1,088,000 |
| 2013/04/02 | 401 | 416 | 396 | 412 | 1,520,000 |
| 2013/04/01 | 432 | 433 | 402 | 403 | 1,310,000 |
| 2013/03/29 | 445 | 446 | 431 | 435 | 893,000 |
| 2013/03/28 | 451 | 456 | 443 | 448 | 927,000 |
| 2013/03/27 | 446 | 460 | 446 | 459 | 1,175,000 |
| 2013/03/26 | 447 | 456 | 439 | 452 | 1,148,000 |
| 2013/03/25 | 467 | 467 | 444 | 445 | 1,780,000 |
| 2013/03/22 | 480 | 481 | 452 | 462 | 4,388,000 |
| 2013/03/21 | 475 | 475 | 447 | 464 | 8,446,000 |
| 2013/03/19 | 386 | 397 | 386 | 395 | 662,000 |
| 2013/03/18 | 378 | 385 | 377 | 382 | 480,000 |
| 2013/03/15 | 384 | 386 | 380 | 382 | 612,000 |
| 2013/03/14 | 379 | 394 | 378 | 384 | 748,000 |
| 2013/03/13 | 379 | 382 | 376 | 380 | 610,000 |
| 2013/03/12 | 382 | 383 | 376 | 377 | 712,000 |
| 2013/03/11 | 384 | 385 | 379 | 382 | 467,000 |
| 2013/03/08 | 376 | 383 | 374 | 379 | 1,122,000 |
| 2013/03/07 | 381 | 382 | 375 | 376 | 416,000 |
| 2013/03/06 | 378 | 381 | 376 | 377 | 231,000 |
| 2013/03/05 | 385 | 387 | 375 | 377 | 434,000 |
| 2013/03/04 | 375 | 384 | 375 | 379 | 648,000 |
| 2013/03/01 | 375 | 375 | 370 | 371 | 355,000 |
| 2013/02/28 | 375 | 376 | 370 | 373 | 607,000 |
| 2013/02/27 | 369 | 377 | 367 | 368 | 936,000 |
| 2013/02/26 | 351 | 365 | 351 | 363 | 738,000 |
| 2013/02/25 | 359 | 362 | 356 | 359 | 421,000 |
| 2013/02/22 | 361 | 361 | 349 | 352 | 561,000 |
| 2013/02/21 | 363 | 369 | 358 | 361 | 547,000 |
| 2013/02/20 | 357 | 362 | 355 | 362 | 556,000 |
| 2013/02/19 | 354 | 358 | 354 | 357 | 395,000 |
| 2013/02/18 | 351 | 357 | 351 | 357 | 494,000 |
| 2013/02/15 | 346 | 351 | 346 | 350 | 544,000 |
| 2013/02/14 | 340 | 354 | 337 | 351 | 670,000 |
| 2013/02/13 | 346 | 348 | 341 | 341 | 346,000 |
| 2013/02/12 | 351 | 355 | 346 | 347 | 323,000 |
| 2013/02/08 | 354 | 355 | 348 | 349 | 501,000 |
| 2013/02/07 | 350 | 357 | 350 | 354 | 662,000 |
| 2013/02/06 | 339 | 355 | 334 | 349 | 1,015,000 |
| 2013/02/05 | 340 | 342 | 338 | 338 | 300,000 |
| 2013/02/04 | 345 | 347 | 342 | 343 | 282,000 |
| 2013/02/01 | 348 | 350 | 345 | 345 | 403,000 |
| 2013/01/31 | 345 | 348 | 343 | 347 | 390,000 |
| 2013/01/30 | 347 | 354 | 346 | 348 | 987,000 |
| 2013/01/29 | 340 | 345 | 340 | 343 | 309,000 |
| 2013/01/28 | 343 | 344 | 339 | 339 | 282,000 |
| 2013/01/25 | 343 | 345 | 340 | 344 | 382,000 |
| 2013/01/24 | 331 | 341 | 330 | 340 | 405,000 |
| 2013/01/23 | 332 | 336 | 331 | 331 | 273,000 |
| 2013/01/22 | 340 | 341 | 334 | 338 | 309,000 |
| 2013/01/21 | 340 | 342 | 339 | 340 | 204,000 |
| 2013/01/18 | 338 | 342 | 336 | 342 | 291,000 |
| 2013/01/17 | 339 | 339 | 330 | 335 | 313,000 |
| 2013/01/16 | 339 | 341 | 335 | 339 | 283,000 |
| 2013/01/15 | 345 | 347 | 338 | 339 | 374,000 |
| 2013/01/11 | 346 | 346 | 341 | 345 | 374,000 |
| 2013/01/10 | 342 | 344 | 340 | 340 | 325,000 |
| 2013/01/09 | 336 | 347 | 335 | 343 | 679,000 |
| 2013/01/08 | 344 | 345 | 339 | 341 | 389,000 |
| 2013/01/07 | 330 | 348 | 330 | 347 | 1,036,000 |
| 2013/01/04 | 327 | 330 | 324 | 329 | 571,000 |