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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,400 | 6,430 | 6,350 | 6,360 | 274,800 |
| 2020/12/29 | 6,480 | 6,480 | 6,320 | 6,380 | 515,300 |
| 2020/12/28 | 6,230 | 6,450 | 6,230 | 6,400 | 628,000 |
| 2020/12/25 | 6,190 | 6,220 | 6,130 | 6,190 | 187,100 |
| 2020/12/24 | 6,220 | 6,250 | 6,160 | 6,180 | 242,900 |
| 2020/12/23 | 6,040 | 6,160 | 5,980 | 6,120 | 366,600 |
| 2020/12/22 | 6,130 | 6,180 | 6,040 | 6,050 | 387,700 |
| 2020/12/21 | 6,250 | 6,300 | 6,160 | 6,250 | 322,800 |
| 2020/12/18 | 6,250 | 6,270 | 6,150 | 6,200 | 553,300 |
| 2020/12/17 | 6,050 | 6,180 | 5,990 | 6,160 | 467,900 |
| 2020/12/16 | 6,130 | 6,150 | 5,950 | 6,040 | 693,500 |
| 2020/12/15 | 6,230 | 6,250 | 6,100 | 6,180 | 617,800 |
| 2020/12/14 | 6,230 | 6,480 | 6,130 | 6,320 | 828,800 |
| 2020/12/11 | 5,960 | 6,320 | 5,940 | 6,300 | 1,090,700 |
| 2020/12/10 | 5,990 | 6,010 | 5,820 | 5,880 | 675,800 |
| 2020/12/09 | 6,180 | 6,190 | 5,970 | 6,070 | 812,300 |
| 2020/12/08 | 5,840 | 6,270 | 5,700 | 6,110 | 1,933,000 |
| 2020/12/07 | 5,780 | 5,800 | 5,500 | 5,540 | 326,900 |
| 2020/12/04 | 5,650 | 5,690 | 5,560 | 5,580 | 229,000 |
| 2020/12/03 | 5,500 | 5,610 | 5,460 | 5,570 | 329,800 |
| 2020/12/02 | 5,620 | 5,660 | 5,560 | 5,600 | 362,500 |
| 2020/12/01 | 5,590 | 5,600 | 5,420 | 5,590 | 304,200 |
| 2020/11/30 | 5,870 | 5,900 | 5,680 | 5,680 | 399,100 |
| 2020/11/27 | 5,500 | 5,830 | 5,480 | 5,800 | 1,037,500 |
| 2020/11/26 | 5,420 | 5,490 | 5,380 | 5,470 | 240,600 |
| 2020/11/25 | 5,480 | 5,490 | 5,370 | 5,440 | 386,600 |
| 2020/11/24 | 5,270 | 5,470 | 5,270 | 5,440 | 504,300 |
| 2020/11/20 | 5,100 | 5,170 | 5,040 | 5,170 | 251,700 |
| 2020/11/19 | 5,230 | 5,230 | 5,130 | 5,190 | 298,900 |
| 2020/11/18 | 5,210 | 5,350 | 5,180 | 5,300 | 304,300 |
| 2020/11/17 | 5,200 | 5,250 | 5,170 | 5,190 | 306,500 |
| 2020/11/16 | 5,050 | 5,130 | 5,000 | 5,120 | 203,200 |
| 2020/11/13 | 5,040 | 5,070 | 4,945 | 5,030 | 225,700 |
| 2020/11/12 | 5,000 | 5,150 | 4,970 | 5,100 | 260,400 |
| 2020/11/11 | 4,915 | 5,070 | 4,875 | 5,040 | 287,800 |
| 2020/11/10 | 4,940 | 5,080 | 4,845 | 4,915 | 424,900 |
| 2020/11/09 | 4,880 | 4,880 | 4,785 | 4,840 | 308,200 |
| 2020/11/06 | 4,780 | 4,830 | 4,740 | 4,810 | 246,800 |
| 2020/11/05 | 4,725 | 4,845 | 4,695 | 4,840 | 378,400 |
| 2020/11/04 | 4,700 | 4,765 | 4,650 | 4,665 | 352,100 |
| 2020/11/02 | 4,615 | 4,715 | 4,560 | 4,665 | 313,000 |
| 2020/10/30 | 4,800 | 4,810 | 4,700 | 4,730 | 285,300 |
| 2020/10/29 | 4,770 | 4,825 | 4,755 | 4,795 | 364,600 |
| 2020/10/28 | 4,830 | 4,885 | 4,785 | 4,815 | 304,600 |
| 2020/10/27 | 4,700 | 4,830 | 4,675 | 4,820 | 406,400 |
| 2020/10/26 | 4,720 | 4,820 | 4,720 | 4,770 | 634,800 |
| 2020/10/23 | 4,580 | 4,650 | 4,545 | 4,610 | 555,100 |
| 2020/10/22 | 4,310 | 4,370 | 4,260 | 4,340 | 303,200 |
| 2020/10/21 | 4,245 | 4,380 | 4,235 | 4,360 | 311,100 |
| 2020/10/20 | 4,185 | 4,245 | 4,165 | 4,225 | 172,700 |
| 2020/10/19 | 4,150 | 4,270 | 4,150 | 4,190 | 261,400 |
| 2020/10/16 | 4,090 | 4,160 | 4,090 | 4,140 | 205,500 |
| 2020/10/15 | 4,110 | 4,110 | 4,040 | 4,070 | 211,400 |
| 2020/10/14 | 4,075 | 4,165 | 4,045 | 4,135 | 272,600 |
| 2020/10/13 | 4,135 | 4,145 | 4,055 | 4,080 | 120,400 |
| 2020/10/12 | 4,185 | 4,205 | 4,090 | 4,130 | 199,800 |
| 2020/10/09 | 4,070 | 4,135 | 4,035 | 4,125 | 331,300 |
| 2020/10/08 | 4,020 | 4,065 | 3,975 | 4,055 | 246,600 |
| 2020/10/07 | 3,950 | 3,985 | 3,940 | 3,950 | 196,500 |
| 2020/10/06 | 3,970 | 3,990 | 3,935 | 3,965 | 158,900 |
| 2020/10/05 | 3,995 | 4,010 | 3,975 | 3,975 | 143,800 |
| 2020/10/02 | 3,985 | 4,020 | 3,945 | 3,955 | 318,100 |
| 2020/09/30 | 4,010 | 4,020 | 3,935 | 3,945 | 294,600 |
| 2020/09/29 | 4,130 | 4,135 | 4,010 | 4,050 | 312,600 |
| 2020/09/28 | 4,060 | 4,095 | 4,015 | 4,090 | 286,600 |
| 2020/09/25 | 4,035 | 4,035 | 3,985 | 4,020 | 209,800 |
| 2020/09/24 | 4,010 | 4,040 | 3,965 | 3,965 | 210,200 |
| 2020/09/23 | 4,015 | 4,045 | 3,960 | 4,030 | 308,600 |
| 2020/09/18 | 4,060 | 4,060 | 4,015 | 4,020 | 236,800 |
| 2020/09/17 | 4,065 | 4,085 | 4,030 | 4,075 | 185,400 |
| 2020/09/16 | 4,095 | 4,135 | 4,065 | 4,065 | 219,100 |
| 2020/09/15 | 4,135 | 4,140 | 4,095 | 4,130 | 177,700 |
| 2020/09/14 | 4,135 | 4,170 | 4,105 | 4,160 | 224,300 |
| 2020/09/11 | 4,095 | 4,125 | 4,065 | 4,095 | 267,000 |
| 2020/09/10 | 4,095 | 4,155 | 4,080 | 4,100 | 548,800 |
| 2020/09/09 | 4,050 | 4,060 | 3,980 | 4,060 | 321,600 |
| 2020/09/08 | 4,070 | 4,095 | 4,035 | 4,060 | 305,900 |
| 2020/09/07 | 4,000 | 4,055 | 3,995 | 4,040 | 226,800 |
| 2020/09/04 | 4,015 | 4,040 | 3,955 | 3,975 | 254,500 |
| 2020/09/03 | 4,075 | 4,080 | 4,010 | 4,030 | 287,300 |
| 2020/09/02 | 3,890 | 4,035 | 3,860 | 4,035 | 607,900 |
| 2020/09/01 | 3,795 | 3,865 | 3,790 | 3,860 | 212,600 |
| 2020/08/31 | 3,795 | 3,820 | 3,785 | 3,810 | 243,700 |
| 2020/08/28 | 3,795 | 3,810 | 3,785 | 3,795 | 307,600 |
| 2020/08/27 | 3,795 | 3,805 | 3,780 | 3,795 | 147,800 |
| 2020/08/26 | 3,775 | 3,795 | 3,745 | 3,795 | 123,000 |
| 2020/08/25 | 3,800 | 3,805 | 3,775 | 3,775 | 179,200 |
| 2020/08/24 | 3,795 | 3,805 | 3,770 | 3,770 | 118,900 |
| 2020/08/21 | 3,780 | 3,810 | 3,780 | 3,805 | 118,100 |
| 2020/08/20 | 3,775 | 3,805 | 3,750 | 3,750 | 177,000 |
| 2020/08/19 | 3,750 | 3,765 | 3,745 | 3,760 | 93,100 |
| 2020/08/18 | 3,750 | 3,770 | 3,725 | 3,770 | 109,900 |
| 2020/08/17 | 3,790 | 3,805 | 3,760 | 3,765 | 130,600 |
| 2020/08/14 | 3,795 | 3,795 | 3,780 | 3,790 | 140,000 |
| 2020/08/13 | 3,790 | 3,800 | 3,765 | 3,795 | 160,700 |
| 2020/08/12 | 3,760 | 3,795 | 3,760 | 3,790 | 167,000 |
| 2020/08/11 | 3,760 | 3,795 | 3,740 | 3,755 | 174,500 |
| 2020/08/07 | 3,745 | 3,770 | 3,725 | 3,735 | 151,900 |
| 2020/08/06 | 3,755 | 3,780 | 3,750 | 3,770 | 104,500 |
| 2020/08/05 | 3,775 | 3,775 | 3,730 | 3,745 | 109,800 |
| 2020/08/04 | 3,750 | 3,790 | 3,735 | 3,745 | 101,000 |
| 2020/08/03 | 3,740 | 3,750 | 3,705 | 3,735 | 97,600 |
| 2020/07/31 | 3,730 | 3,755 | 3,715 | 3,720 | 177,500 |
| 2020/07/30 | 3,775 | 3,785 | 3,750 | 3,750 | 95,300 |
| 2020/07/29 | 3,765 | 3,780 | 3,740 | 3,760 | 101,300 |
| 2020/07/28 | 3,795 | 3,810 | 3,775 | 3,785 | 120,800 |
| 2020/07/27 | 3,785 | 3,805 | 3,765 | 3,805 | 256,500 |
| 2020/07/22 | 3,770 | 3,785 | 3,765 | 3,765 | 133,200 |
| 2020/07/21 | 3,765 | 3,805 | 3,760 | 3,785 | 161,600 |
| 2020/07/20 | 3,770 | 3,785 | 3,760 | 3,785 | 123,700 |
| 2020/07/17 | 3,775 | 3,780 | 3,735 | 3,770 | 83,000 |
| 2020/07/16 | 3,780 | 3,800 | 3,750 | 3,755 | 125,200 |
| 2020/07/15 | 3,760 | 3,790 | 3,760 | 3,775 | 125,900 |
| 2020/07/14 | 3,730 | 3,755 | 3,720 | 3,745 | 194,900 |
| 2020/07/13 | 3,725 | 3,750 | 3,720 | 3,745 | 200,300 |
| 2020/07/10 | 3,750 | 3,760 | 3,710 | 3,710 | 188,900 |
| 2020/07/09 | 3,755 | 3,795 | 3,745 | 3,780 | 249,700 |
| 2020/07/08 | 3,790 | 3,805 | 3,755 | 3,755 | 134,000 |
| 2020/07/07 | 3,780 | 3,790 | 3,750 | 3,765 | 162,300 |
| 2020/07/06 | 3,780 | 3,805 | 3,765 | 3,795 | 160,100 |
| 2020/07/03 | 3,750 | 3,770 | 3,725 | 3,765 | 120,900 |
| 2020/07/02 | 3,755 | 3,770 | 3,720 | 3,735 | 161,600 |
| 2020/07/01 | 3,760 | 3,785 | 3,745 | 3,745 | 128,700 |
| 2020/06/30 | 3,785 | 3,795 | 3,765 | 3,770 | 95,400 |
| 2020/06/29 | 3,750 | 3,795 | 3,750 | 3,760 | 103,800 |
| 2020/06/26 | 3,770 | 3,780 | 3,760 | 3,770 | 109,800 |
| 2020/06/25 | 3,740 | 3,790 | 3,740 | 3,755 | 105,700 |
| 2020/06/24 | 3,765 | 3,785 | 3,740 | 3,765 | 127,700 |
| 2020/06/23 | 3,790 | 3,810 | 3,775 | 3,795 | 136,700 |
| 2020/06/22 | 3,800 | 3,800 | 3,770 | 3,770 | 101,600 |
| 2020/06/19 | 3,775 | 3,800 | 3,760 | 3,795 | 181,300 |
| 2020/06/18 | 3,760 | 3,790 | 3,760 | 3,780 | 135,500 |
| 2020/06/17 | 3,760 | 3,790 | 3,760 | 3,765 | 88,800 |
| 2020/06/16 | 3,775 | 3,790 | 3,735 | 3,785 | 252,100 |
| 2020/06/15 | 3,730 | 3,770 | 3,730 | 3,740 | 108,600 |
| 2020/06/12 | 3,715 | 3,780 | 3,715 | 3,740 | 280,800 |
| 2020/06/11 | 3,725 | 3,760 | 3,695 | 3,740 | 235,400 |
| 2020/06/10 | 3,785 | 3,810 | 3,760 | 3,765 | 147,700 |
| 2020/06/09 | 3,805 | 3,810 | 3,770 | 3,805 | 141,000 |
| 2020/06/08 | 3,800 | 3,810 | 3,765 | 3,790 | 184,400 |
| 2020/06/05 | 3,790 | 3,795 | 3,750 | 3,765 | 160,700 |
| 2020/06/04 | 3,830 | 3,830 | 3,770 | 3,780 | 134,100 |
| 2020/06/03 | 3,800 | 3,815 | 3,765 | 3,790 | 140,600 |
| 2020/06/02 | 3,800 | 3,805 | 3,760 | 3,795 | 194,300 |
| 2020/06/01 | 3,800 | 3,830 | 3,790 | 3,820 | 152,000 |
| 2020/05/29 | 3,765 | 3,830 | 3,765 | 3,800 | 216,600 |
| 2020/05/28 | 3,790 | 3,805 | 3,775 | 3,800 | 345,600 |
| 2020/05/27 | 3,715 | 3,795 | 3,705 | 3,790 | 258,600 |
| 2020/05/26 | 3,795 | 3,795 | 3,770 | 3,785 | 177,200 |
| 2020/05/25 | 3,790 | 3,795 | 3,770 | 3,780 | 166,000 |
| 2020/05/22 | 3,760 | 3,780 | 3,745 | 3,775 | 130,600 |
| 2020/05/21 | 3,775 | 3,780 | 3,750 | 3,765 | 125,600 |
| 2020/05/20 | 3,755 | 3,785 | 3,755 | 3,785 | 232,100 |
| 2020/05/19 | 3,750 | 3,760 | 3,735 | 3,750 | 206,600 |
| 2020/05/18 | 3,735 | 3,750 | 3,695 | 3,750 | 224,100 |
| 2020/05/15 | 3,695 | 3,750 | 3,685 | 3,730 | 203,100 |
| 2020/05/14 | 3,705 | 3,745 | 3,680 | 3,690 | 184,500 |
| 2020/05/13 | 3,735 | 3,755 | 3,730 | 3,740 | 134,700 |
| 2020/05/12 | 3,750 | 3,765 | 3,735 | 3,740 | 186,800 |
| 2020/05/11 | 3,750 | 3,755 | 3,730 | 3,735 | 194,800 |
| 2020/05/08 | 3,725 | 3,740 | 3,705 | 3,730 | 171,600 |
| 2020/05/07 | 3,670 | 3,715 | 3,650 | 3,700 | 112,500 |
| 2020/05/01 | 3,690 | 3,700 | 3,655 | 3,680 | 147,000 |
| 2020/04/30 | 3,740 | 3,740 | 3,670 | 3,675 | 175,800 |
| 2020/04/28 | 3,675 | 3,715 | 3,670 | 3,705 | 62,000 |
| 2020/04/27 | 3,715 | 3,720 | 3,685 | 3,695 | 139,200 |
| 2020/04/24 | 3,675 | 3,735 | 3,675 | 3,720 | 192,900 |
| 2020/04/23 | 3,735 | 3,745 | 3,705 | 3,710 | 165,800 |
| 2020/04/22 | 3,660 | 3,720 | 3,635 | 3,695 | 123,100 |
| 2020/04/21 | 3,655 | 3,710 | 3,655 | 3,695 | 111,500 |
| 2020/04/20 | 3,715 | 3,730 | 3,680 | 3,695 | 123,700 |
| 2020/04/17 | 3,750 | 3,750 | 3,695 | 3,720 | 183,700 |
| 2020/04/16 | 3,640 | 3,720 | 3,640 | 3,720 | 195,100 |
| 2020/04/15 | 3,645 | 3,695 | 3,620 | 3,675 | 167,600 |
| 2020/04/14 | 3,700 | 3,700 | 3,650 | 3,675 | 234,200 |
| 2020/04/13 | 3,680 | 3,695 | 3,655 | 3,675 | 141,800 |
| 2020/04/10 | 3,615 | 3,695 | 3,595 | 3,695 | 164,600 |
| 2020/04/09 | 3,680 | 3,680 | 3,580 | 3,625 | 136,800 |
| 2020/04/08 | 3,645 | 3,690 | 3,640 | 3,660 | 170,100 |
| 2020/04/07 | 3,650 | 3,700 | 3,635 | 3,665 | 316,500 |
| 2020/04/06 | 3,595 | 3,665 | 3,545 | 3,620 | 177,300 |
| 2020/04/03 | 3,520 | 3,570 | 3,505 | 3,530 | 139,900 |
| 2020/04/02 | 3,560 | 3,580 | 3,500 | 3,515 | 222,100 |
| 2020/04/01 | 3,635 | 3,665 | 3,565 | 3,575 | 174,300 |
| 2020/03/31 | 3,630 | 3,665 | 3,585 | 3,610 | 225,100 |
| 2020/03/30 | 3,585 | 3,655 | 3,540 | 3,625 | 252,100 |
| 2020/03/27 | 3,675 | 3,700 | 3,595 | 3,655 | 384,700 |
| 2020/03/26 | 3,580 | 3,675 | 3,540 | 3,670 | 262,000 |
| 2020/03/25 | 3,700 | 3,710 | 3,580 | 3,650 | 379,400 |
| 2020/03/24 | 3,625 | 3,650 | 3,540 | 3,630 | 297,400 |
| 2020/03/23 | 3,430 | 3,605 | 3,405 | 3,585 | 441,600 |
| 2020/03/19 | 3,495 | 3,515 | 3,420 | 3,450 | 253,100 |
| 2020/03/18 | 3,490 | 3,520 | 3,400 | 3,430 | 280,000 |
| 2020/03/17 | 3,260 | 3,525 | 3,260 | 3,505 | 338,400 |
| 2020/03/16 | 3,320 | 3,435 | 3,285 | 3,330 | 235,800 |
| 2020/03/13 | 3,305 | 3,395 | 3,265 | 3,345 | 540,400 |
| 2020/03/12 | 3,400 | 3,420 | 3,345 | 3,375 | 341,400 |
| 2020/03/11 | 3,430 | 3,465 | 3,420 | 3,425 | 261,800 |
| 2020/03/10 | 3,450 | 3,485 | 3,420 | 3,455 | 376,500 |
| 2020/03/09 | 3,460 | 3,505 | 3,455 | 3,485 | 388,000 |
| 2020/03/06 | 3,490 | 3,515 | 3,485 | 3,495 | 202,900 |
| 2020/03/05 | 3,525 | 3,560 | 3,510 | 3,530 | 148,700 |
| 2020/03/04 | 3,510 | 3,520 | 3,480 | 3,490 | 238,600 |
| 2020/03/03 | 3,590 | 3,605 | 3,510 | 3,515 | 274,800 |
| 2020/03/02 | 3,530 | 3,600 | 3,520 | 3,575 | 205,400 |
| 2020/02/28 | 3,520 | 3,570 | 3,520 | 3,545 | 332,800 |
| 2020/02/27 | 3,610 | 3,630 | 3,565 | 3,565 | 255,300 |
| 2020/02/26 | 3,595 | 3,645 | 3,595 | 3,640 | 152,100 |
| 2020/02/25 | 3,635 | 3,670 | 3,620 | 3,635 | 198,800 |
| 2020/02/21 | 3,655 | 3,670 | 3,640 | 3,655 | 67,500 |
| 2020/02/20 | 3,680 | 3,685 | 3,640 | 3,650 | 73,800 |
| 2020/02/19 | 3,685 | 3,690 | 3,650 | 3,655 | 81,300 |
| 2020/02/18 | 3,695 | 3,700 | 3,640 | 3,650 | 69,000 |
| 2020/02/17 | 3,710 | 3,720 | 3,695 | 3,700 | 104,500 |
| 2020/02/14 | 3,675 | 3,710 | 3,670 | 3,710 | 107,300 |
| 2020/02/13 | 3,665 | 3,695 | 3,645 | 3,690 | 165,900 |
| 2020/02/12 | 3,650 | 3,650 | 3,615 | 3,635 | 187,700 |
| 2020/02/10 | 3,650 | 3,660 | 3,640 | 3,660 | 76,500 |
| 2020/02/07 | 3,680 | 3,700 | 3,665 | 3,670 | 68,300 |
| 2020/02/06 | 3,690 | 3,715 | 3,665 | 3,690 | 179,100 |
| 2020/02/05 | 3,700 | 3,715 | 3,655 | 3,660 | 140,900 |
| 2020/02/04 | 3,640 | 3,685 | 3,640 | 3,675 | 106,800 |
| 2020/02/03 | 3,630 | 3,690 | 3,630 | 3,685 | 132,700 |
| 2020/01/31 | 3,660 | 3,675 | 3,650 | 3,655 | 75,400 |
| 2020/01/30 | 3,670 | 3,685 | 3,640 | 3,650 | 123,600 |
| 2020/01/29 | 3,655 | 3,685 | 3,655 | 3,680 | 81,300 |
| 2020/01/28 | 3,655 | 3,690 | 3,645 | 3,670 | 139,700 |
| 2020/01/27 | 3,660 | 3,695 | 3,660 | 3,675 | 90,700 |
| 2020/01/24 | 3,695 | 3,700 | 3,675 | 3,690 | 72,100 |
| 2020/01/23 | 3,665 | 3,735 | 3,665 | 3,700 | 105,800 |
| 2020/01/22 | 3,690 | 3,695 | 3,680 | 3,695 | 74,600 |
| 2020/01/21 | 3,700 | 3,725 | 3,690 | 3,720 | 92,800 |
| 2020/01/20 | 3,715 | 3,745 | 3,715 | 3,740 | 62,300 |
| 2020/01/17 | 3,720 | 3,730 | 3,690 | 3,715 | 94,600 |
| 2020/01/16 | 3,735 | 3,740 | 3,715 | 3,725 | 114,400 |
| 2020/01/15 | 3,685 | 3,715 | 3,675 | 3,710 | 111,700 |
| 2020/01/14 | 3,725 | 3,725 | 3,650 | 3,675 | 239,300 |
| 2020/01/10 | 3,720 | 3,745 | 3,710 | 3,710 | 103,800 |
| 2020/01/09 | 3,765 | 3,765 | 3,730 | 3,740 | 76,200 |
| 2020/01/08 | 3,725 | 3,760 | 3,710 | 3,740 | 168,300 |
| 2020/01/07 | 3,735 | 3,775 | 3,725 | 3,765 | 115,900 |
| 2020/01/06 | 3,715 | 3,720 | 3,680 | 3,685 | 114,400 |