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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,655 | 3,675 | 3,585 | 3,670 | 99,600 |
| 2018/12/27 | 3,655 | 3,685 | 3,620 | 3,640 | 228,600 |
| 2018/12/26 | 3,505 | 3,610 | 3,505 | 3,585 | 185,300 |
| 2018/12/25 | 3,490 | 3,495 | 3,425 | 3,490 | 291,500 |
| 2018/12/21 | 3,640 | 3,640 | 3,500 | 3,515 | 278,300 |
| 2018/12/20 | 3,705 | 3,715 | 3,625 | 3,650 | 183,100 |
| 2018/12/19 | 3,765 | 3,775 | 3,700 | 3,715 | 166,300 |
| 2018/12/18 | 3,695 | 3,730 | 3,680 | 3,710 | 117,100 |
| 2018/12/17 | 3,705 | 3,745 | 3,685 | 3,725 | 191,100 |
| 2018/12/14 | 3,725 | 3,755 | 3,690 | 3,705 | 207,100 |
| 2018/12/13 | 3,710 | 3,785 | 3,710 | 3,760 | 160,900 |
| 2018/12/12 | 3,725 | 3,745 | 3,705 | 3,710 | 146,700 |
| 2018/12/11 | 3,800 | 3,805 | 3,700 | 3,705 | 192,000 |
| 2018/12/10 | 3,800 | 3,820 | 3,785 | 3,805 | 112,800 |
| 2018/12/07 | 3,800 | 3,925 | 3,785 | 3,845 | 267,200 |
| 2018/12/06 | 3,785 | 3,800 | 3,745 | 3,775 | 129,500 |
| 2018/12/05 | 3,740 | 3,800 | 3,740 | 3,795 | 180,900 |
| 2018/12/04 | 3,775 | 3,795 | 3,765 | 3,775 | 140,800 |
| 2018/12/03 | 3,820 | 3,835 | 3,775 | 3,790 | 186,300 |
| 2018/11/30 | 3,775 | 3,795 | 3,750 | 3,780 | 159,400 |
| 2018/11/29 | 3,820 | 3,850 | 3,755 | 3,770 | 180,600 |
| 2018/11/28 | 3,830 | 3,835 | 3,775 | 3,790 | 202,900 |
| 2018/11/27 | 3,860 | 3,860 | 3,810 | 3,820 | 107,300 |
| 2018/11/26 | 3,865 | 3,870 | 3,825 | 3,860 | 94,700 |
| 2018/11/22 | 3,865 | 3,865 | 3,805 | 3,855 | 97,100 |
| 2018/11/21 | 3,840 | 3,860 | 3,820 | 3,830 | 93,400 |
| 2018/11/20 | 3,780 | 3,915 | 3,780 | 3,905 | 217,800 |
| 2018/11/19 | 3,875 | 3,875 | 3,770 | 3,810 | 128,300 |
| 2018/11/16 | 3,890 | 3,900 | 3,825 | 3,850 | 139,600 |
| 2018/11/15 | 3,895 | 3,925 | 3,865 | 3,875 | 118,700 |
| 2018/11/14 | 3,910 | 3,950 | 3,910 | 3,910 | 139,800 |
| 2018/11/13 | 3,920 | 3,975 | 3,900 | 3,965 | 140,100 |
| 2018/11/12 | 3,990 | 4,040 | 3,985 | 4,020 | 183,400 |
| 2018/11/09 | 4,015 | 4,050 | 3,945 | 3,985 | 266,500 |
| 2018/11/08 | 3,920 | 4,010 | 3,910 | 3,975 | 139,800 |
| 2018/11/07 | 3,890 | 3,915 | 3,855 | 3,875 | 115,400 |
| 2018/11/06 | 3,835 | 3,910 | 3,830 | 3,870 | 154,400 |
| 2018/11/05 | 3,915 | 3,935 | 3,850 | 3,865 | 136,000 |
| 2018/11/02 | 3,990 | 3,995 | 3,890 | 3,955 | 121,700 |
| 2018/11/01 | 3,950 | 4,015 | 3,935 | 3,990 | 156,400 |
| 2018/10/31 | 3,990 | 4,010 | 3,920 | 3,985 | 185,900 |
| 2018/10/30 | 3,865 | 3,980 | 3,865 | 3,960 | 186,500 |
| 2018/10/29 | 3,840 | 3,960 | 3,840 | 3,905 | 247,900 |
| 2018/10/26 | 3,820 | 3,890 | 3,720 | 3,800 | 241,800 |
| 2018/10/25 | 3,750 | 3,830 | 3,745 | 3,775 | 144,300 |
| 2018/10/24 | 3,855 | 3,880 | 3,835 | 3,850 | 185,700 |
| 2018/10/23 | 3,890 | 3,890 | 3,790 | 3,790 | 134,300 |
| 2018/10/22 | 3,895 | 3,935 | 3,875 | 3,900 | 90,500 |
| 2018/10/19 | 3,900 | 3,940 | 3,870 | 3,895 | 122,200 |
| 2018/10/18 | 3,920 | 3,950 | 3,880 | 3,885 | 128,700 |
| 2018/10/17 | 3,915 | 3,935 | 3,870 | 3,895 | 153,900 |
| 2018/10/16 | 3,860 | 3,910 | 3,855 | 3,895 | 145,300 |
| 2018/10/15 | 3,890 | 3,905 | 3,875 | 3,880 | 120,300 |
| 2018/10/12 | 3,885 | 3,925 | 3,880 | 3,900 | 131,900 |
| 2018/10/11 | 3,900 | 3,920 | 3,845 | 3,885 | 153,000 |
| 2018/10/10 | 3,980 | 4,045 | 3,970 | 4,005 | 132,000 |
| 2018/10/09 | 4,015 | 4,055 | 3,980 | 3,990 | 152,600 |
| 2018/10/05 | 4,005 | 4,055 | 3,995 | 4,015 | 125,900 |
| 2018/10/04 | 4,045 | 4,070 | 4,015 | 4,035 | 159,800 |
| 2018/10/03 | 4,055 | 4,090 | 4,000 | 4,000 | 143,900 |
| 2018/10/02 | 4,070 | 4,170 | 4,060 | 4,090 | 266,000 |
| 2018/10/01 | 4,045 | 4,065 | 4,010 | 4,045 | 80,300 |
| 2018/09/28 | 4,070 | 4,095 | 4,025 | 4,045 | 144,700 |
| 2018/09/27 | 4,075 | 4,095 | 4,015 | 4,025 | 162,900 |
| 2018/09/26 | 4,035 | 4,100 | 4,030 | 4,100 | 124,400 |
| 2018/09/25 | 4,040 | 4,050 | 4,005 | 4,040 | 160,900 |
| 2018/09/21 | 4,040 | 4,060 | 3,995 | 4,005 | 172,900 |
| 2018/09/20 | 4,000 | 4,065 | 3,990 | 4,015 | 177,500 |
| 2018/09/19 | 4,000 | 4,000 | 3,970 | 3,985 | 163,600 |
| 2018/09/18 | 3,925 | 3,990 | 3,920 | 3,985 | 134,500 |
| 2018/09/14 | 3,930 | 3,970 | 3,910 | 3,960 | 182,600 |
| 2018/09/13 | 3,850 | 3,920 | 3,850 | 3,890 | 75,400 |
| 2018/09/12 | 3,915 | 3,920 | 3,825 | 3,865 | 98,700 |
| 2018/09/11 | 3,920 | 3,920 | 3,875 | 3,880 | 71,900 |
| 2018/09/10 | 3,870 | 3,925 | 3,860 | 3,900 | 79,300 |
| 2018/09/07 | 3,855 | 3,900 | 3,835 | 3,880 | 144,800 |
| 2018/09/06 | 3,905 | 3,925 | 3,835 | 3,855 | 134,600 |
| 2018/09/05 | 3,870 | 3,925 | 3,870 | 3,900 | 126,600 |
| 2018/09/04 | 3,875 | 3,880 | 3,830 | 3,850 | 59,700 |
| 2018/09/03 | 3,895 | 3,900 | 3,860 | 3,875 | 64,400 |
| 2018/08/31 | 3,850 | 3,930 | 3,840 | 3,900 | 92,700 |
| 2018/08/30 | 3,865 | 3,895 | 3,860 | 3,885 | 137,500 |
| 2018/08/29 | 3,800 | 3,845 | 3,795 | 3,830 | 57,900 |
| 2018/08/28 | 3,840 | 3,845 | 3,805 | 3,815 | 59,900 |
| 2018/08/27 | 3,795 | 3,815 | 3,785 | 3,810 | 51,900 |
| 2018/08/24 | 3,815 | 3,820 | 3,755 | 3,785 | 63,000 |
| 2018/08/23 | 3,840 | 3,840 | 3,780 | 3,780 | 76,800 |
| 2018/08/22 | 3,845 | 3,860 | 3,840 | 3,850 | 52,300 |
| 2018/08/21 | 3,885 | 3,885 | 3,830 | 3,835 | 62,400 |
| 2018/08/20 | 3,875 | 3,890 | 3,860 | 3,870 | 69,200 |
| 2018/08/17 | 3,830 | 3,905 | 3,830 | 3,900 | 148,900 |
| 2018/08/16 | 3,880 | 3,880 | 3,820 | 3,860 | 92,500 |
| 2018/08/15 | 3,930 | 3,965 | 3,880 | 3,895 | 199,100 |
| 2018/08/14 | 3,805 | 3,930 | 3,805 | 3,895 | 214,700 |
| 2018/08/13 | 3,790 | 3,795 | 3,735 | 3,765 | 135,600 |
| 2018/08/10 | 3,840 | 3,860 | 3,820 | 3,830 | 180,300 |
| 2018/08/09 | 3,830 | 3,860 | 3,810 | 3,840 | 88,200 |
| 2018/08/08 | 3,795 | 3,895 | 3,785 | 3,840 | 176,400 |
| 2018/08/07 | 3,690 | 3,775 | 3,690 | 3,775 | 108,800 |
| 2018/08/06 | 3,745 | 3,755 | 3,680 | 3,690 | 68,900 |
| 2018/08/03 | 3,800 | 3,810 | 3,710 | 3,725 | 91,700 |
| 2018/08/02 | 3,820 | 3,865 | 3,785 | 3,785 | 102,700 |
| 2018/08/01 | 3,820 | 3,830 | 3,775 | 3,810 | 115,900 |
| 2018/07/31 | 3,865 | 3,865 | 3,770 | 3,780 | 109,000 |
| 2018/07/30 | 3,860 | 3,895 | 3,850 | 3,865 | 70,200 |
| 2018/07/27 | 3,875 | 3,890 | 3,860 | 3,875 | 70,400 |
| 2018/07/26 | 3,875 | 3,900 | 3,855 | 3,875 | 93,400 |
| 2018/07/25 | 3,820 | 3,850 | 3,810 | 3,840 | 70,600 |
| 2018/07/24 | 3,790 | 3,815 | 3,775 | 3,785 | 60,700 |
| 2018/07/23 | 3,800 | 3,805 | 3,750 | 3,770 | 101,100 |
| 2018/07/20 | 3,760 | 3,810 | 3,750 | 3,795 | 99,900 |
| 2018/07/19 | 3,820 | 3,830 | 3,780 | 3,790 | 70,100 |
| 2018/07/18 | 3,850 | 3,870 | 3,800 | 3,820 | 77,500 |
| 2018/07/17 | 3,780 | 3,845 | 3,775 | 3,815 | 121,200 |
| 2018/07/13 | 3,740 | 3,785 | 3,735 | 3,780 | 107,700 |
| 2018/07/12 | 3,765 | 3,780 | 3,730 | 3,745 | 63,300 |
| 2018/07/11 | 3,750 | 3,790 | 3,725 | 3,765 | 110,000 |
| 2018/07/10 | 3,830 | 3,870 | 3,810 | 3,810 | 91,300 |
| 2018/07/09 | 3,790 | 3,825 | 3,770 | 3,820 | 69,400 |
| 2018/07/06 | 3,790 | 3,805 | 3,760 | 3,790 | 104,800 |
| 2018/07/05 | 3,815 | 3,825 | 3,740 | 3,765 | 115,700 |
| 2018/07/04 | 3,745 | 3,825 | 3,730 | 3,805 | 135,700 |
| 2018/07/03 | 3,755 | 3,770 | 3,710 | 3,750 | 174,900 |
| 2018/07/02 | 3,860 | 3,875 | 3,760 | 3,765 | 126,900 |
| 2018/06/29 | 3,865 | 3,875 | 3,810 | 3,860 | 135,900 |
| 2018/06/28 | 3,875 | 3,920 | 3,820 | 3,865 | 154,300 |
| 2018/06/27 | 3,900 | 3,935 | 3,840 | 3,875 | 146,900 |
| 2018/06/26 | 3,830 | 3,880 | 3,820 | 3,855 | 184,400 |
| 2018/06/25 | 3,850 | 3,870 | 3,810 | 3,820 | 131,400 |
| 2018/06/22 | 3,795 | 3,825 | 3,765 | 3,815 | 104,800 |
| 2018/06/21 | 3,890 | 3,930 | 3,805 | 3,810 | 132,800 |
| 2018/06/20 | 3,840 | 3,850 | 3,760 | 3,830 | 159,700 |
| 2018/06/19 | 3,805 | 3,895 | 3,805 | 3,835 | 167,400 |
| 2018/06/18 | 3,850 | 3,860 | 3,820 | 3,845 | 139,300 |
| 2018/06/15 | 4,020 | 4,025 | 3,905 | 3,930 | 175,100 |
| 2018/06/14 | 4,000 | 4,020 | 3,980 | 3,995 | 99,800 |
| 2018/06/13 | 3,985 | 4,025 | 3,975 | 4,000 | 118,300 |
| 2018/06/12 | 3,960 | 3,975 | 3,945 | 3,975 | 132,200 |
| 2018/06/11 | 3,910 | 3,975 | 3,900 | 3,940 | 97,700 |
| 2018/06/08 | 3,935 | 3,980 | 3,915 | 3,915 | 176,100 |
| 2018/06/07 | 4,000 | 4,010 | 3,935 | 3,960 | 194,700 |
| 2018/06/06 | 3,975 | 3,995 | 3,915 | 3,970 | 194,400 |
| 2018/06/05 | 3,920 | 3,925 | 3,855 | 3,905 | 180,800 |
| 2018/06/04 | 3,815 | 3,900 | 3,805 | 3,885 | 173,100 |
| 2018/06/01 | 3,815 | 3,815 | 3,735 | 3,755 | 371,900 |
| 2018/05/31 | 3,860 | 3,880 | 3,825 | 3,855 | 219,900 |
| 2018/05/30 | 3,850 | 3,875 | 3,810 | 3,840 | 194,800 |
| 2018/05/29 | 3,920 | 3,955 | 3,860 | 3,880 | 116,600 |
| 2018/05/28 | 3,935 | 3,935 | 3,890 | 3,920 | 112,200 |
| 2018/05/25 | 3,975 | 3,975 | 3,925 | 3,935 | 121,900 |
| 2018/05/24 | 3,955 | 3,970 | 3,925 | 3,945 | 152,900 |
| 2018/05/23 | 3,970 | 3,975 | 3,915 | 3,920 | 161,300 |
| 2018/05/22 | 3,995 | 4,000 | 3,950 | 3,985 | 166,900 |
| 2018/05/21 | 4,050 | 4,050 | 3,990 | 3,995 | 141,800 |
| 2018/05/18 | 4,105 | 4,115 | 4,055 | 4,070 | 141,600 |
| 2018/05/17 | 4,115 | 4,140 | 4,100 | 4,130 | 144,400 |
| 2018/05/16 | 4,070 | 4,150 | 4,065 | 4,115 | 212,500 |
| 2018/05/15 | 4,075 | 4,090 | 4,050 | 4,070 | 163,500 |
| 2018/05/14 | 4,040 | 4,080 | 4,000 | 4,065 | 164,700 |
| 2018/05/11 | 3,995 | 4,110 | 3,995 | 4,080 | 211,000 |
| 2018/05/10 | 4,050 | 4,060 | 4,010 | 4,020 | 122,500 |
| 2018/05/09 | 4,075 | 4,100 | 3,970 | 4,015 | 211,400 |
| 2018/05/08 | 4,085 | 4,105 | 4,035 | 4,045 | 129,500 |
| 2018/05/07 | 4,055 | 4,105 | 4,050 | 4,095 | 110,400 |
| 2018/05/02 | 4,065 | 4,085 | 4,040 | 4,075 | 84,300 |
| 2018/05/01 | 4,075 | 4,120 | 4,065 | 4,095 | 144,800 |
| 2018/04/27 | 4,070 | 4,090 | 4,010 | 4,045 | 203,300 |
| 2018/04/26 | 4,075 | 4,120 | 4,060 | 4,105 | 158,900 |
| 2018/04/25 | 4,085 | 4,125 | 4,060 | 4,060 | 179,200 |
| 2018/04/24 | 4,090 | 4,090 | 4,030 | 4,085 | 127,900 |
| 2018/04/23 | 4,090 | 4,120 | 4,060 | 4,075 | 127,300 |
| 2018/04/20 | 4,065 | 4,105 | 4,060 | 4,075 | 141,800 |
| 2018/04/19 | 4,070 | 4,115 | 4,055 | 4,065 | 185,800 |
| 2018/04/18 | 3,980 | 4,070 | 3,975 | 4,050 | 143,000 |
| 2018/04/17 | 3,970 | 3,995 | 3,965 | 3,980 | 79,600 |
| 2018/04/16 | 3,985 | 3,995 | 3,965 | 3,980 | 90,600 |
| 2018/04/13 | 3,995 | 4,000 | 3,920 | 3,975 | 131,200 |
| 2018/04/12 | 3,975 | 4,020 | 3,970 | 3,975 | 114,900 |
| 2018/04/11 | 3,980 | 4,010 | 3,955 | 3,990 | 143,700 |
| 2018/04/10 | 3,955 | 3,995 | 3,955 | 3,980 | 109,000 |
| 2018/04/09 | 3,970 | 3,990 | 3,925 | 3,960 | 120,500 |
| 2018/04/06 | 4,010 | 4,020 | 3,960 | 3,965 | 102,500 |
| 2018/04/05 | 3,955 | 4,015 | 3,920 | 4,005 | 127,200 |
| 2018/04/04 | 3,960 | 4,035 | 3,935 | 3,950 | 249,800 |
| 2018/04/03 | 3,865 | 3,955 | 3,865 | 3,925 | 123,800 |
| 2018/04/02 | 3,955 | 3,965 | 3,895 | 3,915 | 94,800 |
| 2018/03/30 | 3,945 | 3,950 | 3,885 | 3,930 | 129,300 |
| 2018/03/29 | 3,930 | 3,945 | 3,860 | 3,895 | 136,600 |
| 2018/03/28 | 3,890 | 3,905 | 3,865 | 3,900 | 128,900 |
| 2018/03/27 | 3,910 | 3,975 | 3,900 | 3,975 | 130,800 |
| 2018/03/26 | 3,880 | 3,905 | 3,830 | 3,885 | 160,200 |
| 2018/03/23 | 3,920 | 3,930 | 3,860 | 3,870 | 191,500 |
| 2018/03/22 | 4,015 | 4,025 | 3,970 | 3,990 | 147,200 |
| 2018/03/20 | 3,970 | 4,035 | 3,955 | 3,995 | 143,200 |
| 2018/03/19 | 3,985 | 3,990 | 3,950 | 3,970 | 90,400 |
| 2018/03/16 | 4,055 | 4,055 | 3,990 | 4,010 | 184,500 |
| 2018/03/15 | 4,005 | 4,075 | 3,990 | 4,050 | 177,100 |
| 2018/03/14 | 3,940 | 4,010 | 3,940 | 4,005 | 165,700 |
| 2018/03/13 | 3,955 | 3,960 | 3,915 | 3,960 | 110,600 |
| 2018/03/12 | 3,960 | 3,990 | 3,920 | 3,980 | 100,600 |
| 2018/03/09 | 3,945 | 3,955 | 3,895 | 3,915 | 180,300 |
| 2018/03/08 | 3,965 | 3,970 | 3,900 | 3,935 | 96,000 |
| 2018/03/07 | 3,955 | 3,985 | 3,925 | 3,940 | 147,100 |
| 2018/03/06 | 4,010 | 4,085 | 4,000 | 4,015 | 125,000 |
| 2018/03/05 | 3,980 | 3,990 | 3,915 | 3,965 | 171,200 |
| 2018/03/02 | 3,980 | 4,015 | 3,965 | 4,000 | 189,100 |
| 2018/03/01 | 4,050 | 4,065 | 4,010 | 4,040 | 161,100 |
| 2018/02/28 | 4,120 | 4,130 | 4,090 | 4,090 | 177,500 |
| 2018/02/27 | 4,175 | 4,175 | 4,115 | 4,125 | 137,700 |
| 2018/02/26 | 4,150 | 4,175 | 4,120 | 4,160 | 125,500 |
| 2018/02/23 | 4,070 | 4,145 | 4,065 | 4,135 | 235,600 |
| 2018/02/22 | 4,105 | 4,110 | 4,050 | 4,050 | 155,800 |
| 2018/02/21 | 4,080 | 4,145 | 4,070 | 4,130 | 272,000 |
| 2018/02/20 | 4,020 | 4,100 | 4,020 | 4,075 | 195,600 |
| 2018/02/19 | 3,990 | 4,060 | 3,975 | 4,060 | 275,900 |
| 2018/02/16 | 3,980 | 3,990 | 3,950 | 3,970 | 139,200 |
| 2018/02/15 | 4,000 | 4,005 | 3,960 | 3,970 | 176,500 |
| 2018/02/14 | 3,950 | 4,010 | 3,935 | 3,965 | 349,500 |
| 2018/02/13 | 3,915 | 3,960 | 3,860 | 3,915 | 326,000 |
| 2018/02/09 | 3,770 | 3,920 | 3,770 | 3,920 | 583,100 |
| 2018/02/08 | 3,810 | 3,940 | 3,775 | 3,860 | 360,200 |
| 2018/02/07 | 3,810 | 3,855 | 3,695 | 3,695 | 151,100 |
| 2018/02/06 | 3,700 | 3,730 | 3,590 | 3,690 | 254,600 |
| 2018/02/05 | 3,865 | 3,885 | 3,800 | 3,840 | 228,800 |
| 2018/02/02 | 3,830 | 3,880 | 3,810 | 3,865 | 95,900 |
| 2018/02/01 | 3,800 | 3,840 | 3,780 | 3,840 | 107,100 |
| 2018/01/31 | 3,790 | 3,810 | 3,765 | 3,765 | 149,100 |
| 2018/01/30 | 3,835 | 3,865 | 3,800 | 3,800 | 98,100 |
| 2018/01/29 | 3,820 | 3,880 | 3,805 | 3,850 | 101,800 |
| 2018/01/26 | 3,850 | 3,870 | 3,810 | 3,810 | 96,800 |
| 2018/01/25 | 3,855 | 3,855 | 3,820 | 3,845 | 97,700 |
| 2018/01/24 | 3,890 | 3,890 | 3,870 | 3,875 | 77,100 |
| 2018/01/23 | 3,900 | 3,920 | 3,880 | 3,900 | 130,000 |
| 2018/01/22 | 3,895 | 3,920 | 3,875 | 3,890 | 131,800 |
| 2018/01/19 | 3,870 | 3,890 | 3,845 | 3,885 | 145,300 |
| 2018/01/18 | 3,960 | 3,970 | 3,850 | 3,860 | 174,100 |
| 2018/01/17 | 3,950 | 4,020 | 3,910 | 3,920 | 568,400 |
| 2018/01/16 | 3,920 | 3,925 | 3,890 | 3,895 | 136,000 |
| 2018/01/15 | 3,890 | 3,915 | 3,885 | 3,895 | 123,200 |
| 2018/01/12 | 3,875 | 3,880 | 3,840 | 3,850 | 134,800 |
| 2018/01/11 | 3,780 | 3,850 | 3,770 | 3,845 | 314,400 |
| 2018/01/10 | 3,730 | 3,800 | 3,725 | 3,790 | 231,400 |
| 2018/01/09 | 3,690 | 3,750 | 3,685 | 3,740 | 163,400 |
| 2018/01/05 | 3,700 | 3,710 | 3,670 | 3,710 | 176,300 |
| 2018/01/04 | 3,690 | 3,715 | 3,650 | 3,695 | 190,700 |