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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,750 | 3,755 | 3,715 | 3,715 | 70,500 |
| 2019/12/27 | 3,775 | 3,780 | 3,760 | 3,765 | 50,800 |
| 2019/12/26 | 3,755 | 3,780 | 3,750 | 3,775 | 83,300 |
| 2019/12/25 | 3,765 | 3,765 | 3,735 | 3,755 | 61,600 |
| 2019/12/24 | 3,760 | 3,765 | 3,735 | 3,750 | 74,600 |
| 2019/12/23 | 3,765 | 3,775 | 3,725 | 3,735 | 87,200 |
| 2019/12/20 | 3,755 | 3,775 | 3,715 | 3,765 | 127,900 |
| 2019/12/19 | 3,730 | 3,760 | 3,710 | 3,760 | 114,600 |
| 2019/12/18 | 3,735 | 3,745 | 3,705 | 3,730 | 114,900 |
| 2019/12/17 | 3,740 | 3,750 | 3,705 | 3,745 | 77,700 |
| 2019/12/16 | 3,735 | 3,750 | 3,725 | 3,725 | 81,300 |
| 2019/12/13 | 3,745 | 3,760 | 3,730 | 3,755 | 192,400 |
| 2019/12/12 | 3,750 | 3,765 | 3,735 | 3,735 | 204,700 |
| 2019/12/11 | 3,735 | 3,765 | 3,730 | 3,740 | 195,800 |
| 2019/12/10 | 3,705 | 3,705 | 3,690 | 3,700 | 64,500 |
| 2019/12/09 | 3,700 | 3,700 | 3,685 | 3,695 | 77,500 |
| 2019/12/06 | 3,675 | 3,680 | 3,650 | 3,670 | 69,900 |
| 2019/12/05 | 3,700 | 3,700 | 3,670 | 3,685 | 72,500 |
| 2019/12/04 | 3,620 | 3,680 | 3,620 | 3,680 | 90,700 |
| 2019/12/03 | 3,640 | 3,680 | 3,630 | 3,645 | 92,000 |
| 2019/12/02 | 3,670 | 3,690 | 3,665 | 3,675 | 67,800 |
| 2019/11/29 | 3,670 | 3,680 | 3,655 | 3,655 | 92,800 |
| 2019/11/28 | 3,665 | 3,675 | 3,645 | 3,670 | 71,600 |
| 2019/11/27 | 3,615 | 3,655 | 3,615 | 3,650 | 90,000 |
| 2019/11/26 | 3,645 | 3,645 | 3,620 | 3,620 | 117,900 |
| 2019/11/25 | 3,675 | 3,675 | 3,640 | 3,650 | 66,100 |
| 2019/11/22 | 3,715 | 3,715 | 3,660 | 3,660 | 54,400 |
| 2019/11/21 | 3,685 | 3,690 | 3,655 | 3,690 | 90,000 |
| 2019/11/20 | 3,655 | 3,675 | 3,655 | 3,675 | 85,600 |
| 2019/11/19 | 3,675 | 3,695 | 3,660 | 3,675 | 47,900 |
| 2019/11/18 | 3,695 | 3,715 | 3,690 | 3,700 | 85,900 |
| 2019/11/15 | 3,640 | 3,680 | 3,635 | 3,675 | 71,800 |
| 2019/11/14 | 3,665 | 3,665 | 3,610 | 3,615 | 89,500 |
| 2019/11/13 | 3,705 | 3,705 | 3,655 | 3,660 | 66,900 |
| 2019/11/12 | 3,690 | 3,720 | 3,675 | 3,690 | 77,100 |
| 2019/11/11 | 3,720 | 3,725 | 3,675 | 3,690 | 115,800 |
| 2019/11/08 | 3,750 | 3,760 | 3,685 | 3,725 | 191,600 |
| 2019/11/07 | 3,735 | 3,770 | 3,720 | 3,735 | 89,300 |
| 2019/11/06 | 3,715 | 3,740 | 3,700 | 3,710 | 97,300 |
| 2019/11/05 | 3,755 | 3,765 | 3,730 | 3,750 | 104,000 |
| 2019/11/01 | 3,740 | 3,750 | 3,705 | 3,710 | 62,800 |
| 2019/10/31 | 3,750 | 3,775 | 3,745 | 3,765 | 82,800 |
| 2019/10/30 | 3,735 | 3,765 | 3,730 | 3,750 | 81,100 |
| 2019/10/29 | 3,750 | 3,765 | 3,730 | 3,745 | 85,600 |
| 2019/10/28 | 3,745 | 3,750 | 3,730 | 3,735 | 61,500 |
| 2019/10/25 | 3,760 | 3,760 | 3,725 | 3,740 | 72,000 |
| 2019/10/24 | 3,760 | 3,760 | 3,730 | 3,740 | 46,800 |
| 2019/10/23 | 3,750 | 3,750 | 3,715 | 3,740 | 117,800 |
| 2019/10/21 | 3,710 | 3,740 | 3,710 | 3,735 | 73,800 |
| 2019/10/18 | 3,745 | 3,750 | 3,705 | 3,720 | 65,500 |
| 2019/10/17 | 3,720 | 3,730 | 3,710 | 3,720 | 78,700 |
| 2019/10/16 | 3,720 | 3,740 | 3,705 | 3,720 | 106,100 |
| 2019/10/15 | 3,715 | 3,725 | 3,685 | 3,695 | 84,700 |
| 2019/10/11 | 3,690 | 3,690 | 3,645 | 3,675 | 79,900 |
| 2019/10/10 | 3,670 | 3,670 | 3,635 | 3,665 | 53,100 |
| 2019/10/09 | 3,635 | 3,680 | 3,635 | 3,675 | 106,900 |
| 2019/10/08 | 3,630 | 3,645 | 3,620 | 3,630 | 54,000 |
| 2019/10/07 | 3,630 | 3,630 | 3,590 | 3,610 | 59,100 |
| 2019/10/04 | 3,615 | 3,630 | 3,585 | 3,620 | 64,000 |
| 2019/10/03 | 3,615 | 3,620 | 3,600 | 3,610 | 75,700 |
| 2019/10/02 | 3,645 | 3,690 | 3,640 | 3,665 | 79,200 |
| 2019/10/01 | 3,650 | 3,695 | 3,650 | 3,675 | 64,100 |
| 2019/09/30 | 3,645 | 3,670 | 3,625 | 3,650 | 125,200 |
| 2019/09/27 | 3,715 | 3,715 | 3,650 | 3,675 | 107,400 |
| 2019/09/26 | 3,650 | 3,695 | 3,640 | 3,680 | 145,500 |
| 2019/09/25 | 3,635 | 3,645 | 3,610 | 3,645 | 80,800 |
| 2019/09/24 | 3,655 | 3,710 | 3,640 | 3,650 | 146,400 |
| 2019/09/20 | 3,650 | 3,650 | 3,625 | 3,645 | 180,700 |
| 2019/09/19 | 3,610 | 3,630 | 3,585 | 3,595 | 145,100 |
| 2019/09/18 | 3,645 | 3,650 | 3,590 | 3,605 | 170,800 |
| 2019/09/17 | 3,690 | 3,695 | 3,645 | 3,655 | 191,100 |
| 2019/09/13 | 3,605 | 3,640 | 3,585 | 3,620 | 189,500 |
| 2019/09/12 | 3,595 | 3,645 | 3,580 | 3,610 | 174,200 |
| 2019/09/11 | 3,575 | 3,590 | 3,565 | 3,590 | 122,000 |
| 2019/09/10 | 3,575 | 3,590 | 3,560 | 3,570 | 101,800 |
| 2019/09/09 | 3,555 | 3,560 | 3,535 | 3,545 | 91,000 |
| 2019/09/06 | 3,555 | 3,575 | 3,535 | 3,540 | 63,600 |
| 2019/09/05 | 3,525 | 3,570 | 3,505 | 3,550 | 142,900 |
| 2019/09/04 | 3,505 | 3,510 | 3,490 | 3,490 | 51,500 |
| 2019/09/03 | 3,515 | 3,525 | 3,495 | 3,515 | 65,300 |
| 2019/09/02 | 3,480 | 3,500 | 3,475 | 3,490 | 34,000 |
| 2019/08/30 | 3,525 | 3,525 | 3,490 | 3,510 | 100,000 |
| 2019/08/29 | 3,495 | 3,505 | 3,480 | 3,505 | 62,500 |
| 2019/08/28 | 3,465 | 3,490 | 3,465 | 3,470 | 84,500 |
| 2019/08/27 | 3,485 | 3,505 | 3,470 | 3,485 | 78,000 |
| 2019/08/26 | 3,450 | 3,495 | 3,450 | 3,485 | 125,600 |
| 2019/08/23 | 3,510 | 3,525 | 3,495 | 3,520 | 43,500 |
| 2019/08/22 | 3,510 | 3,510 | 3,480 | 3,500 | 56,500 |
| 2019/08/21 | 3,525 | 3,535 | 3,485 | 3,505 | 91,500 |
| 2019/08/20 | 3,545 | 3,550 | 3,525 | 3,540 | 80,900 |
| 2019/08/19 | 3,540 | 3,540 | 3,510 | 3,515 | 56,800 |
| 2019/08/16 | 3,540 | 3,550 | 3,505 | 3,510 | 162,800 |
| 2019/08/15 | 3,490 | 3,535 | 3,490 | 3,535 | 87,000 |
| 2019/08/14 | 3,545 | 3,555 | 3,515 | 3,555 | 115,400 |
| 2019/08/13 | 3,465 | 3,500 | 3,465 | 3,490 | 101,300 |
| 2019/08/09 | 3,555 | 3,565 | 3,480 | 3,490 | 96,000 |
| 2019/08/08 | 3,545 | 3,690 | 3,480 | 3,525 | 268,700 |
| 2019/08/07 | 3,500 | 3,515 | 3,495 | 3,515 | 100,200 |
| 2019/08/06 | 3,480 | 3,525 | 3,470 | 3,520 | 147,500 |
| 2019/08/05 | 3,550 | 3,560 | 3,525 | 3,550 | 121,400 |
| 2019/08/02 | 3,570 | 3,580 | 3,525 | 3,555 | 125,100 |
| 2019/08/01 | 3,595 | 3,610 | 3,580 | 3,595 | 79,300 |
| 2019/07/31 | 3,630 | 3,630 | 3,595 | 3,605 | 86,800 |
| 2019/07/30 | 3,650 | 3,665 | 3,625 | 3,640 | 82,200 |
| 2019/07/29 | 3,615 | 3,650 | 3,615 | 3,640 | 70,700 |
| 2019/07/26 | 3,595 | 3,635 | 3,595 | 3,630 | 75,400 |
| 2019/07/25 | 3,625 | 3,630 | 3,590 | 3,595 | 80,200 |
| 2019/07/24 | 3,655 | 3,655 | 3,610 | 3,620 | 66,300 |
| 2019/07/23 | 3,620 | 3,650 | 3,595 | 3,635 | 92,700 |
| 2019/07/22 | 3,625 | 3,625 | 3,595 | 3,610 | 96,800 |
| 2019/07/19 | 3,620 | 3,635 | 3,600 | 3,625 | 150,700 |
| 2019/07/18 | 3,700 | 3,700 | 3,615 | 3,630 | 160,600 |
| 2019/07/17 | 3,790 | 3,800 | 3,720 | 3,740 | 120,000 |
| 2019/07/16 | 3,785 | 3,860 | 3,775 | 3,825 | 180,500 |
| 2019/07/12 | 3,780 | 3,785 | 3,750 | 3,760 | 57,100 |
| 2019/07/11 | 3,765 | 3,775 | 3,735 | 3,755 | 62,300 |
| 2019/07/10 | 3,730 | 3,740 | 3,705 | 3,730 | 60,400 |
| 2019/07/09 | 3,790 | 3,790 | 3,735 | 3,745 | 75,700 |
| 2019/07/08 | 3,800 | 3,800 | 3,755 | 3,765 | 72,900 |
| 2019/07/05 | 3,815 | 3,825 | 3,790 | 3,795 | 101,000 |
| 2019/07/04 | 3,765 | 3,830 | 3,760 | 3,820 | 126,800 |
| 2019/07/03 | 3,740 | 3,760 | 3,720 | 3,755 | 68,700 |
| 2019/07/02 | 3,785 | 3,810 | 3,775 | 3,790 | 93,600 |
| 2019/07/01 | 3,775 | 3,785 | 3,745 | 3,785 | 121,800 |
| 2019/06/28 | 3,735 | 3,740 | 3,720 | 3,740 | 80,900 |
| 2019/06/27 | 3,705 | 3,740 | 3,695 | 3,730 | 109,900 |
| 2019/06/26 | 3,705 | 3,725 | 3,690 | 3,690 | 68,300 |
| 2019/06/25 | 3,740 | 3,750 | 3,710 | 3,720 | 90,600 |
| 2019/06/24 | 3,755 | 3,755 | 3,720 | 3,730 | 78,600 |
| 2019/06/21 | 3,790 | 3,790 | 3,720 | 3,730 | 123,500 |
| 2019/06/20 | 3,780 | 3,800 | 3,745 | 3,755 | 89,100 |
| 2019/06/19 | 3,740 | 3,795 | 3,740 | 3,785 | 120,500 |
| 2019/06/18 | 3,735 | 3,760 | 3,700 | 3,705 | 112,200 |
| 2019/06/17 | 3,700 | 3,765 | 3,700 | 3,715 | 96,300 |
| 2019/06/14 | 3,735 | 3,735 | 3,685 | 3,725 | 157,200 |
| 2019/06/13 | 3,685 | 3,710 | 3,650 | 3,680 | 126,900 |
| 2019/06/12 | 3,675 | 3,705 | 3,660 | 3,690 | 121,500 |
| 2019/06/11 | 3,625 | 3,665 | 3,620 | 3,660 | 122,200 |
| 2019/06/10 | 3,605 | 3,635 | 3,595 | 3,620 | 115,900 |
| 2019/06/07 | 3,625 | 3,640 | 3,585 | 3,605 | 108,700 |
| 2019/06/06 | 3,615 | 3,650 | 3,595 | 3,625 | 96,800 |
| 2019/06/05 | 3,615 | 3,655 | 3,605 | 3,655 | 111,800 |
| 2019/06/04 | 3,575 | 3,585 | 3,545 | 3,580 | 82,400 |
| 2019/06/03 | 3,505 | 3,560 | 3,505 | 3,550 | 69,400 |
| 2019/05/31 | 3,545 | 3,555 | 3,520 | 3,555 | 85,500 |
| 2019/05/30 | 3,610 | 3,620 | 3,575 | 3,575 | 76,800 |
| 2019/05/29 | 3,640 | 3,655 | 3,615 | 3,625 | 84,100 |
| 2019/05/28 | 3,645 | 3,670 | 3,630 | 3,660 | 116,400 |
| 2019/05/27 | 3,660 | 3,675 | 3,650 | 3,655 | 47,900 |
| 2019/05/24 | 3,605 | 3,670 | 3,585 | 3,660 | 111,300 |
| 2019/05/23 | 3,650 | 3,660 | 3,620 | 3,630 | 81,400 |
| 2019/05/22 | 3,690 | 3,690 | 3,635 | 3,645 | 90,700 |
| 2019/05/21 | 3,670 | 3,690 | 3,650 | 3,660 | 143,900 |
| 2019/05/20 | 3,600 | 3,670 | 3,600 | 3,660 | 167,400 |
| 2019/05/17 | 3,590 | 3,630 | 3,580 | 3,615 | 102,900 |
| 2019/05/16 | 3,505 | 3,590 | 3,505 | 3,580 | 119,500 |
| 2019/05/15 | 3,440 | 3,520 | 3,425 | 3,515 | 152,800 |
| 2019/05/14 | 3,390 | 3,480 | 3,315 | 3,445 | 222,600 |
| 2019/05/13 | 3,400 | 3,435 | 3,385 | 3,410 | 116,600 |
| 2019/05/10 | 3,400 | 3,435 | 3,390 | 3,415 | 115,700 |
| 2019/05/09 | 3,415 | 3,440 | 3,400 | 3,415 | 135,900 |
| 2019/05/08 | 3,435 | 3,450 | 3,405 | 3,415 | 149,400 |
| 2019/05/07 | 3,460 | 3,480 | 3,445 | 3,455 | 102,100 |
| 2019/04/26 | 3,485 | 3,490 | 3,465 | 3,480 | 84,100 |
| 2019/04/25 | 3,485 | 3,490 | 3,465 | 3,480 | 92,700 |
| 2019/04/24 | 3,505 | 3,505 | 3,455 | 3,465 | 80,000 |
| 2019/04/23 | 3,505 | 3,520 | 3,480 | 3,480 | 98,100 |
| 2019/04/22 | 3,510 | 3,515 | 3,485 | 3,505 | 51,900 |
| 2019/04/19 | 3,510 | 3,530 | 3,495 | 3,500 | 59,700 |
| 2019/04/18 | 3,505 | 3,525 | 3,475 | 3,490 | 109,200 |
| 2019/04/17 | 3,530 | 3,550 | 3,515 | 3,530 | 114,500 |
| 2019/04/16 | 3,540 | 3,575 | 3,540 | 3,560 | 57,300 |
| 2019/04/15 | 3,540 | 3,565 | 3,530 | 3,545 | 93,800 |
| 2019/04/12 | 3,515 | 3,520 | 3,495 | 3,515 | 80,500 |
| 2019/04/11 | 3,510 | 3,525 | 3,495 | 3,520 | 75,300 |
| 2019/04/10 | 3,510 | 3,525 | 3,475 | 3,490 | 116,800 |
| 2019/04/09 | 3,535 | 3,550 | 3,525 | 3,530 | 88,400 |
| 2019/04/08 | 3,590 | 3,590 | 3,530 | 3,535 | 115,300 |
| 2019/04/05 | 3,565 | 3,585 | 3,550 | 3,570 | 158,300 |
| 2019/04/04 | 3,570 | 3,570 | 3,540 | 3,550 | 95,600 |
| 2019/04/03 | 3,550 | 3,615 | 3,530 | 3,560 | 337,400 |
| 2019/04/02 | 3,615 | 3,625 | 3,595 | 3,595 | 79,900 |
| 2019/04/01 | 3,565 | 3,620 | 3,565 | 3,600 | 124,900 |
| 2019/03/29 | 3,555 | 3,565 | 3,535 | 3,555 | 88,900 |
| 2019/03/28 | 3,600 | 3,610 | 3,550 | 3,555 | 175,600 |
| 2019/03/27 | 3,610 | 3,660 | 3,580 | 3,640 | 107,700 |
| 2019/03/26 | 3,645 | 3,680 | 3,610 | 3,680 | 236,300 |
| 2019/03/25 | 3,640 | 3,645 | 3,590 | 3,640 | 150,900 |
| 2019/03/22 | 3,700 | 3,705 | 3,650 | 3,690 | 166,100 |
| 2019/03/20 | 3,675 | 3,695 | 3,660 | 3,695 | 107,700 |
| 2019/03/19 | 3,650 | 3,670 | 3,645 | 3,650 | 84,500 |
| 2019/03/18 | 3,635 | 3,650 | 3,605 | 3,645 | 94,900 |
| 2019/03/15 | 3,560 | 3,595 | 3,560 | 3,575 | 130,700 |
| 2019/03/14 | 3,615 | 3,615 | 3,570 | 3,570 | 95,400 |
| 2019/03/13 | 3,600 | 3,630 | 3,585 | 3,615 | 96,100 |
| 2019/03/12 | 3,610 | 3,650 | 3,600 | 3,630 | 122,900 |
| 2019/03/11 | 3,570 | 3,640 | 3,555 | 3,635 | 110,700 |
| 2019/03/08 | 3,575 | 3,595 | 3,540 | 3,550 | 264,000 |
| 2019/03/07 | 3,560 | 3,590 | 3,560 | 3,580 | 146,500 |
| 2019/03/06 | 3,540 | 3,570 | 3,515 | 3,565 | 177,300 |
| 2019/03/05 | 3,600 | 3,605 | 3,555 | 3,575 | 179,200 |
| 2019/03/04 | 3,640 | 3,640 | 3,615 | 3,620 | 82,900 |
| 2019/03/01 | 3,625 | 3,635 | 3,605 | 3,620 | 81,900 |
| 2019/02/28 | 3,630 | 3,660 | 3,620 | 3,635 | 93,900 |
| 2019/02/27 | 3,640 | 3,640 | 3,605 | 3,610 | 101,000 |
| 2019/02/26 | 3,640 | 3,650 | 3,615 | 3,625 | 78,400 |
| 2019/02/25 | 3,640 | 3,645 | 3,615 | 3,640 | 92,700 |
| 2019/02/22 | 3,615 | 3,635 | 3,610 | 3,620 | 118,200 |
| 2019/02/21 | 3,630 | 3,640 | 3,605 | 3,630 | 153,100 |
| 2019/02/20 | 3,650 | 3,680 | 3,635 | 3,655 | 120,100 |
| 2019/02/19 | 3,635 | 3,650 | 3,615 | 3,620 | 114,500 |
| 2019/02/18 | 3,680 | 3,680 | 3,625 | 3,645 | 88,000 |
| 2019/02/15 | 3,630 | 3,635 | 3,610 | 3,630 | 80,800 |
| 2019/02/14 | 3,660 | 3,700 | 3,645 | 3,655 | 105,300 |
| 2019/02/13 | 3,720 | 3,720 | 3,655 | 3,665 | 157,500 |
| 2019/02/12 | 3,650 | 3,710 | 3,640 | 3,695 | 120,000 |
| 2019/02/08 | 3,635 | 3,655 | 3,600 | 3,620 | 156,600 |
| 2019/02/07 | 3,695 | 3,735 | 3,650 | 3,680 | 186,300 |
| 2019/02/06 | 3,750 | 3,750 | 3,705 | 3,735 | 134,900 |
| 2019/02/05 | 3,760 | 3,760 | 3,725 | 3,745 | 138,800 |
| 2019/02/04 | 3,745 | 3,755 | 3,725 | 3,740 | 95,500 |
| 2019/02/01 | 3,750 | 3,750 | 3,700 | 3,715 | 146,300 |
| 2019/01/31 | 3,755 | 3,780 | 3,715 | 3,725 | 188,900 |
| 2019/01/30 | 3,740 | 3,740 | 3,715 | 3,735 | 139,300 |
| 2019/01/29 | 3,710 | 3,745 | 3,695 | 3,740 | 106,100 |
| 2019/01/28 | 3,710 | 3,740 | 3,710 | 3,725 | 110,400 |
| 2019/01/25 | 3,710 | 3,740 | 3,690 | 3,720 | 108,100 |
| 2019/01/24 | 3,710 | 3,745 | 3,695 | 3,735 | 123,100 |
| 2019/01/23 | 3,720 | 3,735 | 3,695 | 3,720 | 157,700 |
| 2019/01/22 | 3,730 | 3,730 | 3,705 | 3,720 | 99,400 |
| 2019/01/21 | 3,730 | 3,740 | 3,700 | 3,710 | 132,700 |
| 2019/01/18 | 3,730 | 3,750 | 3,705 | 3,730 | 117,100 |
| 2019/01/17 | 3,720 | 3,740 | 3,685 | 3,720 | 168,100 |
| 2019/01/16 | 3,720 | 3,735 | 3,695 | 3,725 | 175,800 |
| 2019/01/15 | 3,710 | 3,745 | 3,710 | 3,745 | 101,700 |
| 2019/01/11 | 3,750 | 3,750 | 3,700 | 3,720 | 82,100 |
| 2019/01/10 | 3,680 | 3,705 | 3,655 | 3,705 | 123,700 |
| 2019/01/09 | 3,685 | 3,700 | 3,665 | 3,700 | 121,300 |
| 2019/01/08 | 3,650 | 3,675 | 3,630 | 3,650 | 157,200 |
| 2019/01/07 | 3,650 | 3,700 | 3,630 | 3,700 | 170,500 |
| 2019/01/04 | 3,545 | 3,595 | 3,520 | 3,595 | 162,200 |