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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,650 | 3,660 | 3,615 | 3,630 | 93,700 |
| 2017/12/28 | 3,665 | 3,700 | 3,640 | 3,650 | 151,100 |
| 2017/12/27 | 3,600 | 3,665 | 3,600 | 3,655 | 106,700 |
| 2017/12/26 | 3,615 | 3,640 | 3,565 | 3,610 | 188,500 |
| 2017/12/25 | 3,625 | 3,630 | 3,600 | 3,605 | 55,900 |
| 2017/12/22 | 3,595 | 3,640 | 3,585 | 3,630 | 131,100 |
| 2017/12/21 | 3,580 | 3,600 | 3,565 | 3,590 | 115,500 |
| 2017/12/20 | 3,540 | 3,590 | 3,535 | 3,575 | 124,200 |
| 2017/12/19 | 3,540 | 3,545 | 3,515 | 3,535 | 81,600 |
| 2017/12/18 | 3,510 | 3,535 | 3,505 | 3,530 | 91,600 |
| 2017/12/15 | 3,520 | 3,520 | 3,450 | 3,485 | 93,500 |
| 2017/12/14 | 3,525 | 3,570 | 3,500 | 3,525 | 144,400 |
| 2017/12/13 | 3,530 | 3,540 | 3,500 | 3,510 | 143,600 |
| 2017/12/12 | 3,515 | 3,520 | 3,465 | 3,485 | 119,800 |
| 2017/12/11 | 3,510 | 3,520 | 3,485 | 3,500 | 102,100 |
| 2017/12/08 | 3,500 | 3,535 | 3,475 | 3,500 | 179,000 |
| 2017/12/07 | 3,450 | 3,530 | 3,430 | 3,495 | 213,300 |
| 2017/12/06 | 3,370 | 3,430 | 3,365 | 3,415 | 202,100 |
| 2017/12/05 | 3,340 | 3,370 | 3,325 | 3,365 | 79,700 |
| 2017/12/04 | 3,390 | 3,395 | 3,340 | 3,345 | 89,000 |
| 2017/12/01 | 3,400 | 3,400 | 3,365 | 3,390 | 89,800 |
| 2017/11/30 | 3,340 | 3,390 | 3,315 | 3,390 | 107,700 |
| 2017/11/29 | 3,350 | 3,365 | 3,320 | 3,340 | 64,800 |
| 2017/11/28 | 3,310 | 3,320 | 3,290 | 3,315 | 76,400 |
| 2017/11/27 | 3,365 | 3,365 | 3,310 | 3,320 | 79,000 |
| 2017/11/24 | 3,310 | 3,355 | 3,285 | 3,335 | 107,600 |
| 2017/11/22 | 3,315 | 3,320 | 3,285 | 3,295 | 88,900 |
| 2017/11/21 | 3,295 | 3,300 | 3,260 | 3,275 | 86,600 |
| 2017/11/20 | 3,260 | 3,290 | 3,260 | 3,270 | 78,700 |
| 2017/11/17 | 3,300 | 3,315 | 3,270 | 3,285 | 128,700 |
| 2017/11/16 | 3,285 | 3,340 | 3,285 | 3,315 | 125,300 |
| 2017/11/15 | 3,400 | 3,410 | 3,300 | 3,320 | 149,200 |
| 2017/11/14 | 3,470 | 3,490 | 3,430 | 3,435 | 94,600 |
| 2017/11/13 | 3,535 | 3,540 | 3,475 | 3,480 | 103,200 |
| 2017/11/10 | 3,530 | 3,595 | 3,510 | 3,555 | 120,800 |
| 2017/11/09 | 3,600 | 3,630 | 3,550 | 3,585 | 156,900 |
| 2017/11/08 | 3,545 | 3,595 | 3,530 | 3,590 | 133,300 |
| 2017/11/07 | 3,515 | 3,570 | 3,500 | 3,565 | 136,900 |
| 2017/11/06 | 3,540 | 3,545 | 3,510 | 3,525 | 104,800 |
| 2017/11/02 | 3,525 | 3,540 | 3,500 | 3,520 | 138,700 |
| 2017/11/01 | 3,450 | 3,500 | 3,430 | 3,490 | 120,700 |
| 2017/10/31 | 3,435 | 3,435 | 3,405 | 3,410 | 109,500 |
| 2017/10/30 | 3,470 | 3,470 | 3,425 | 3,445 | 132,500 |
| 2017/10/27 | 3,485 | 3,490 | 3,465 | 3,480 | 79,900 |
| 2017/10/26 | 3,490 | 3,500 | 3,475 | 3,480 | 69,200 |
| 2017/10/25 | 3,525 | 3,545 | 3,480 | 3,495 | 124,400 |
| 2017/10/24 | 3,490 | 3,520 | 3,490 | 3,520 | 132,600 |
| 2017/10/23 | 3,465 | 3,495 | 3,445 | 3,490 | 145,600 |
| 2017/10/20 | 3,390 | 3,445 | 3,390 | 3,425 | 95,600 |
| 2017/10/19 | 3,405 | 3,415 | 3,385 | 3,410 | 106,600 |
| 2017/10/18 | 3,400 | 3,405 | 3,370 | 3,405 | 149,200 |
| 2017/10/17 | 3,420 | 3,425 | 3,375 | 3,400 | 77,700 |
| 2017/10/16 | 3,390 | 3,410 | 3,375 | 3,400 | 88,100 |
| 2017/10/13 | 3,380 | 3,405 | 3,370 | 3,400 | 79,700 |
| 2017/10/12 | 3,400 | 3,420 | 3,395 | 3,400 | 75,200 |
| 2017/10/11 | 3,400 | 3,425 | 3,390 | 3,400 | 107,500 |
| 2017/10/10 | 3,370 | 3,385 | 3,360 | 3,380 | 67,200 |
| 2017/10/06 | 3,400 | 3,400 | 3,375 | 3,380 | 50,900 |
| 2017/10/05 | 3,395 | 3,400 | 3,370 | 3,385 | 71,800 |
| 2017/10/04 | 3,380 | 3,400 | 3,365 | 3,400 | 88,700 |
| 2017/10/03 | 3,415 | 3,415 | 3,360 | 3,385 | 132,900 |
| 2017/10/02 | 3,435 | 3,440 | 3,370 | 3,395 | 110,100 |
| 2017/09/29 | 3,435 | 3,450 | 3,405 | 3,425 | 105,300 |
| 2017/09/28 | 3,450 | 3,450 | 3,420 | 3,435 | 130,600 |
| 2017/09/27 | 3,410 | 3,470 | 3,385 | 3,445 | 138,300 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 680 | 687 | 677 | 681 | 777,000 |
| 2017/09/25 | 674 | 677 | 671 | 677 | 505,000 |
| 2017/09/22 | 681 | 681 | 668 | 670 | 835,000 |
| 2017/09/21 | 671 | 673 | 667 | 668 | 424,000 |
| 2017/09/20 | 663 | 672 | 663 | 667 | 520,000 |
| 2017/09/19 | 668 | 668 | 663 | 667 | 474,000 |
| 2017/09/15 | 665 | 668 | 659 | 659 | 861,000 |
| 2017/09/14 | 670 | 672 | 660 | 662 | 513,000 |
| 2017/09/13 | 669 | 678 | 666 | 668 | 1,113,000 |
| 2017/09/12 | 655 | 661 | 650 | 660 | 538,000 |
| 2017/09/11 | 649 | 654 | 648 | 649 | 364,000 |
| 2017/09/08 | 646 | 651 | 645 | 646 | 684,000 |
| 2017/09/07 | 651 | 655 | 647 | 649 | 621,000 |
| 2017/09/06 | 640 | 651 | 637 | 648 | 625,000 |
| 2017/09/05 | 664 | 665 | 646 | 648 | 780,000 |
| 2017/09/04 | 670 | 673 | 663 | 664 | 506,000 |
| 2017/09/01 | 670 | 671 | 666 | 670 | 353,000 |
| 2017/08/31 | 667 | 669 | 663 | 667 | 462,000 |
| 2017/08/30 | 668 | 668 | 660 | 665 | 549,000 |
| 2017/08/29 | 665 | 668 | 660 | 662 | 605,000 |
| 2017/08/28 | 672 | 675 | 667 | 670 | 296,000 |
| 2017/08/25 | 671 | 673 | 667 | 672 | 373,000 |
| 2017/08/24 | 678 | 679 | 670 | 671 | 463,000 |
| 2017/08/23 | 680 | 680 | 671 | 673 | 428,000 |
| 2017/08/22 | 668 | 675 | 668 | 672 | 345,000 |
| 2017/08/21 | 669 | 672 | 666 | 670 | 342,000 |
| 2017/08/18 | 670 | 672 | 665 | 669 | 470,000 |
| 2017/08/17 | 676 | 679 | 675 | 676 | 458,000 |
| 2017/08/16 | 676 | 677 | 669 | 675 | 562,000 |
| 2017/08/15 | 664 | 675 | 662 | 672 | 719,000 |
| 2017/08/14 | 671 | 673 | 661 | 661 | 999,000 |
| 2017/08/10 | 701 | 704 | 675 | 680 | 1,266,000 |
| 2017/08/09 | 730 | 730 | 691 | 704 | 1,885,000 |
| 2017/08/08 | 729 | 731 | 720 | 730 | 591,000 |
| 2017/08/07 | 729 | 730 | 725 | 728 | 327,000 |
| 2017/08/04 | 724 | 725 | 721 | 723 | 431,000 |
| 2017/08/03 | 723 | 732 | 721 | 731 | 652,000 |
| 2017/08/02 | 720 | 723 | 715 | 723 | 534,000 |
| 2017/08/01 | 718 | 721 | 715 | 718 | 410,000 |
| 2017/07/31 | 712 | 716 | 710 | 715 | 533,000 |
| 2017/07/28 | 718 | 718 | 711 | 715 | 297,000 |
| 2017/07/27 | 716 | 722 | 713 | 718 | 1,020,000 |
| 2017/07/26 | 712 | 714 | 709 | 714 | 289,000 |
| 2017/07/25 | 719 | 719 | 710 | 711 | 427,000 |
| 2017/07/24 | 716 | 719 | 711 | 719 | 597,000 |
| 2017/07/21 | 717 | 717 | 711 | 716 | 321,000 |
| 2017/07/20 | 713 | 719 | 711 | 717 | 517,000 |
| 2017/07/19 | 714 | 717 | 712 | 715 | 435,000 |
| 2017/07/18 | 717 | 721 | 712 | 714 | 722,000 |
| 2017/07/14 | 717 | 721 | 717 | 720 | 540,000 |
| 2017/07/13 | 714 | 717 | 713 | 717 | 468,000 |
| 2017/07/12 | 713 | 715 | 710 | 711 | 434,000 |
| 2017/07/11 | 706 | 712 | 704 | 710 | 444,000 |
| 2017/07/10 | 704 | 706 | 700 | 704 | 503,000 |
| 2017/07/07 | 701 | 703 | 696 | 698 | 632,000 |
| 2017/07/06 | 697 | 704 | 693 | 701 | 1,040,000 |
| 2017/07/05 | 698 | 698 | 691 | 696 | 760,000 |
| 2017/07/04 | 698 | 698 | 691 | 696 | 669,000 |
| 2017/07/03 | 700 | 703 | 695 | 697 | 474,000 |
| 2017/06/30 | 694 | 697 | 693 | 697 | 524,000 |
| 2017/06/29 | 701 | 702 | 696 | 699 | 510,000 |
| 2017/06/28 | 694 | 704 | 694 | 697 | 692,000 |
| 2017/06/27 | 703 | 703 | 695 | 699 | 486,000 |
| 2017/06/26 | 701 | 703 | 700 | 701 | 448,000 |
| 2017/06/23 | 701 | 704 | 696 | 699 | 539,000 |
| 2017/06/22 | 698 | 699 | 694 | 696 | 635,000 |
| 2017/06/21 | 695 | 696 | 690 | 696 | 731,000 |
| 2017/06/20 | 696 | 700 | 695 | 695 | 719,000 |
| 2017/06/19 | 695 | 698 | 691 | 692 | 574,000 |
| 2017/06/16 | 695 | 696 | 684 | 694 | 1,236,000 |
| 2017/06/15 | 698 | 706 | 696 | 697 | 663,000 |
| 2017/06/14 | 714 | 714 | 699 | 700 | 1,197,000 |
| 2017/06/13 | 717 | 718 | 712 | 716 | 694,000 |
| 2017/06/12 | 721 | 723 | 717 | 717 | 522,000 |
| 2017/06/09 | 721 | 724 | 715 | 723 | 642,000 |
| 2017/06/08 | 735 | 736 | 724 | 724 | 852,000 |
| 2017/06/07 | 727 | 738 | 727 | 735 | 864,000 |
| 2017/06/06 | 726 | 732 | 721 | 730 | 784,000 |
| 2017/06/05 | 729 | 730 | 718 | 728 | 751,000 |
| 2017/06/02 | 728 | 732 | 726 | 730 | 1,340,000 |
| 2017/06/01 | 715 | 723 | 715 | 722 | 777,000 |
| 2017/05/31 | 722 | 723 | 718 | 723 | 776,000 |
| 2017/05/30 | 732 | 732 | 721 | 726 | 537,000 |
| 2017/05/29 | 720 | 730 | 717 | 728 | 824,000 |
| 2017/05/26 | 720 | 720 | 712 | 719 | 801,000 |
| 2017/05/25 | 716 | 722 | 714 | 722 | 1,113,000 |
| 2017/05/24 | 708 | 718 | 708 | 716 | 969,000 |
| 2017/05/23 | 699 | 706 | 698 | 702 | 709,000 |
| 2017/05/22 | 688 | 699 | 688 | 699 | 654,000 |
| 2017/05/19 | 692 | 693 | 683 | 693 | 1,007,000 |
| 2017/05/18 | 688 | 696 | 687 | 691 | 1,279,000 |
| 2017/05/17 | 677 | 692 | 674 | 689 | 1,131,000 |
| 2017/05/16 | 684 | 685 | 676 | 683 | 889,000 |
| 2017/05/15 | 658 | 684 | 652 | 682 | 1,733,000 |
| 2017/05/12 | 661 | 663 | 652 | 656 | 1,431,000 |
| 2017/05/11 | 675 | 676 | 667 | 671 | 540,000 |
| 2017/05/10 | 677 | 677 | 670 | 676 | 558,000 |
| 2017/05/09 | 678 | 678 | 675 | 676 | 602,000 |
| 2017/05/08 | 670 | 677 | 668 | 676 | 774,000 |
| 2017/05/02 | 662 | 667 | 661 | 667 | 599,000 |
| 2017/05/01 | 656 | 662 | 655 | 661 | 548,000 |
| 2017/04/28 | 655 | 658 | 653 | 657 | 496,000 |
| 2017/04/27 | 652 | 656 | 652 | 655 | 505,000 |
| 2017/04/26 | 645 | 652 | 632 | 652 | 988,000 |
| 2017/04/25 | 633 | 642 | 631 | 639 | 955,000 |
| 2017/04/24 | 633 | 633 | 626 | 629 | 366,000 |
| 2017/04/21 | 625 | 626 | 620 | 624 | 420,000 |
| 2017/04/20 | 621 | 624 | 619 | 621 | 343,000 |
| 2017/04/19 | 619 | 627 | 618 | 624 | 730,000 |
| 2017/04/18 | 620 | 622 | 618 | 620 | 523,000 |
| 2017/04/17 | 612 | 618 | 611 | 616 | 420,000 |
| 2017/04/14 | 610 | 615 | 609 | 613 | 706,000 |
| 2017/04/13 | 620 | 620 | 610 | 616 | 1,085,000 |
| 2017/04/12 | 630 | 634 | 625 | 625 | 668,000 |
| 2017/04/11 | 637 | 642 | 633 | 636 | 448,000 |
| 2017/04/10 | 645 | 645 | 637 | 643 | 462,000 |
| 2017/04/07 | 638 | 642 | 633 | 637 | 848,000 |
| 2017/04/06 | 646 | 647 | 633 | 633 | 696,000 |
| 2017/04/05 | 653 | 653 | 646 | 647 | 565,000 |
| 2017/04/04 | 654 | 655 | 643 | 647 | 897,000 |
| 2017/04/03 | 653 | 653 | 643 | 647 | 663,000 |
| 2017/03/31 | 660 | 661 | 648 | 648 | 865,000 |
| 2017/03/30 | 659 | 664 | 655 | 655 | 599,000 |
| 2017/03/29 | 665 | 665 | 660 | 664 | 329,000 |
| 2017/03/28 | 665 | 670 | 662 | 666 | 835,000 |
| 2017/03/27 | 660 | 665 | 656 | 657 | 456,000 |
| 2017/03/24 | 661 | 670 | 659 | 666 | 543,000 |
| 2017/03/23 | 668 | 668 | 658 | 659 | 524,000 |
| 2017/03/22 | 661 | 666 | 660 | 665 | 699,000 |
| 2017/03/21 | 662 | 670 | 660 | 668 | 500,000 |
| 2017/03/17 | 657 | 663 | 656 | 658 | 734,000 |
| 2017/03/16 | 658 | 663 | 656 | 663 | 387,000 |
| 2017/03/15 | 662 | 663 | 659 | 662 | 339,000 |
| 2017/03/14 | 660 | 666 | 659 | 661 | 477,000 |
| 2017/03/13 | 656 | 659 | 654 | 658 | 265,000 |
| 2017/03/10 | 653 | 660 | 653 | 657 | 730,000 |
| 2017/03/09 | 651 | 656 | 651 | 653 | 291,000 |
| 2017/03/08 | 657 | 658 | 652 | 654 | 288,000 |
| 2017/03/07 | 651 | 657 | 651 | 655 | 297,000 |
| 2017/03/06 | 655 | 658 | 653 | 655 | 300,000 |
| 2017/03/03 | 661 | 661 | 651 | 654 | 437,000 |
| 2017/03/02 | 665 | 665 | 657 | 661 | 494,000 |
| 2017/03/01 | 656 | 660 | 651 | 657 | 489,000 |
| 2017/02/28 | 657 | 666 | 656 | 657 | 499,000 |
| 2017/02/27 | 657 | 659 | 651 | 657 | 490,000 |
| 2017/02/24 | 664 | 669 | 662 | 662 | 481,000 |
| 2017/02/23 | 669 | 670 | 661 | 666 | 535,000 |
| 2017/02/22 | 670 | 672 | 667 | 672 | 534,000 |
| 2017/02/21 | 661 | 668 | 661 | 665 | 417,000 |
| 2017/02/20 | 663 | 666 | 658 | 665 | 373,000 |
| 2017/02/17 | 656 | 667 | 655 | 663 | 467,000 |
| 2017/02/16 | 667 | 670 | 660 | 663 | 644,000 |
| 2017/02/15 | 673 | 673 | 667 | 670 | 363,000 |
| 2017/02/14 | 675 | 684 | 663 | 665 | 999,000 |
| 2017/02/13 | 666 | 675 | 664 | 672 | 1,009,000 |
| 2017/02/10 | 654 | 660 | 651 | 659 | 1,187,000 |
| 2017/02/09 | 645 | 650 | 640 | 648 | 816,000 |
| 2017/02/08 | 638 | 643 | 633 | 643 | 476,000 |
| 2017/02/07 | 634 | 644 | 632 | 638 | 1,023,000 |
| 2017/02/06 | 636 | 636 | 629 | 635 | 400,000 |
| 2017/02/03 | 636 | 636 | 629 | 632 | 692,000 |
| 2017/02/02 | 637 | 637 | 628 | 632 | 469,000 |
| 2017/02/01 | 627 | 634 | 623 | 633 | 496,000 |
| 2017/01/31 | 628 | 635 | 626 | 630 | 461,000 |
| 2017/01/30 | 634 | 637 | 629 | 637 | 434,000 |
| 2017/01/27 | 637 | 638 | 630 | 634 | 527,000 |
| 2017/01/26 | 631 | 636 | 631 | 636 | 656,000 |
| 2017/01/25 | 625 | 629 | 623 | 629 | 670,000 |
| 2017/01/24 | 617 | 620 | 614 | 617 | 741,000 |
| 2017/01/23 | 616 | 618 | 612 | 613 | 438,000 |
| 2017/01/20 | 620 | 622 | 615 | 621 | 437,000 |
| 2017/01/19 | 621 | 624 | 614 | 617 | 799,000 |
| 2017/01/18 | 611 | 613 | 604 | 613 | 834,000 |
| 2017/01/17 | 622 | 623 | 613 | 613 | 680,000 |
| 2017/01/16 | 622 | 626 | 618 | 621 | 527,000 |
| 2017/01/13 | 617 | 629 | 615 | 626 | 823,000 |
| 2017/01/12 | 624 | 625 | 616 | 618 | 1,543,000 |
| 2017/01/11 | 621 | 627 | 621 | 624 | 1,100,000 |
| 2017/01/10 | 623 | 631 | 621 | 623 | 932,000 |
| 2017/01/06 | 622 | 626 | 621 | 624 | 732,000 |
| 2017/01/05 | 628 | 630 | 622 | 625 | 686,000 |
| 2017/01/04 | 624 | 632 | 624 | 632 | 983,000 |