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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,800 | 5,820 | 5,760 | 5,800 | 132,400 |
| 2021/12/29 | 5,700 | 5,790 | 5,700 | 5,780 | 132,000 |
| 2021/12/28 | 5,680 | 5,720 | 5,650 | 5,720 | 193,500 |
| 2021/12/27 | 5,640 | 5,650 | 5,600 | 5,620 | 161,900 |
| 2021/12/24 | 5,710 | 5,730 | 5,670 | 5,680 | 117,600 |
| 2021/12/23 | 5,720 | 5,740 | 5,690 | 5,720 | 97,200 |
| 2021/12/22 | 5,680 | 5,720 | 5,660 | 5,690 | 126,600 |
| 2021/12/21 | 5,810 | 5,820 | 5,630 | 5,680 | 225,100 |
| 2021/12/20 | 5,810 | 5,840 | 5,720 | 5,730 | 171,500 |
| 2021/12/17 | 5,960 | 6,000 | 5,880 | 5,910 | 211,300 |
| 2021/12/16 | 6,050 | 6,070 | 5,930 | 5,950 | 198,800 |
| 2021/12/15 | 5,870 | 5,940 | 5,870 | 5,920 | 150,900 |
| 2021/12/14 | 5,830 | 5,890 | 5,830 | 5,860 | 114,500 |
| 2021/12/13 | 5,870 | 5,890 | 5,820 | 5,830 | 93,900 |
| 2021/12/10 | 5,840 | 5,890 | 5,750 | 5,780 | 162,500 |
| 2021/12/09 | 5,930 | 5,940 | 5,780 | 5,820 | 176,300 |
| 2021/12/08 | 6,000 | 6,000 | 5,870 | 5,900 | 148,200 |
| 2021/12/07 | 5,930 | 5,970 | 5,880 | 5,930 | 127,600 |
| 2021/12/06 | 5,930 | 5,950 | 5,830 | 5,830 | 149,700 |
| 2021/12/03 | 5,700 | 5,850 | 5,700 | 5,840 | 159,700 |
| 2021/12/02 | 5,750 | 5,810 | 5,690 | 5,690 | 180,300 |
| 2021/12/01 | 5,760 | 5,860 | 5,730 | 5,810 | 235,700 |
| 2021/11/30 | 5,950 | 5,970 | 5,730 | 5,730 | 349,400 |
| 2021/11/29 | 5,850 | 5,950 | 5,810 | 5,850 | 248,000 |
| 2021/11/26 | 6,010 | 6,060 | 5,960 | 5,990 | 219,800 |
| 2021/11/25 | 6,110 | 6,130 | 6,030 | 6,040 | 155,500 |
| 2021/11/24 | 6,220 | 6,300 | 6,080 | 6,080 | 263,200 |
| 2021/11/22 | 6,160 | 6,210 | 6,070 | 6,180 | 189,700 |
| 2021/11/19 | 6,220 | 6,260 | 6,180 | 6,240 | 222,200 |
| 2021/11/18 | 6,260 | 6,310 | 6,160 | 6,190 | 348,600 |
| 2021/11/17 | 6,360 | 6,380 | 6,300 | 6,360 | 189,300 |
| 2021/11/16 | 6,410 | 6,450 | 6,380 | 6,390 | 155,100 |
| 2021/11/15 | 6,450 | 6,480 | 6,400 | 6,410 | 129,400 |
| 2021/11/12 | 6,470 | 6,520 | 6,390 | 6,390 | 168,000 |
| 2021/11/11 | 6,410 | 6,500 | 6,360 | 6,420 | 251,800 |
| 2021/11/10 | 6,780 | 6,810 | 6,450 | 6,500 | 431,100 |
| 2021/11/09 | 6,770 | 6,860 | 6,720 | 6,720 | 147,800 |
| 2021/11/08 | 6,740 | 6,820 | 6,740 | 6,800 | 146,000 |
| 2021/11/05 | 6,790 | 6,810 | 6,710 | 6,710 | 123,700 |
| 2021/11/04 | 6,800 | 6,840 | 6,730 | 6,750 | 219,800 |
| 2021/11/02 | 6,760 | 6,820 | 6,740 | 6,760 | 136,500 |
| 2021/11/01 | 6,820 | 6,890 | 6,770 | 6,830 | 178,600 |
| 2021/10/29 | 6,720 | 6,760 | 6,650 | 6,700 | 144,300 |
| 2021/10/28 | 6,610 | 6,740 | 6,600 | 6,710 | 159,900 |
| 2021/10/27 | 6,770 | 6,770 | 6,670 | 6,670 | 125,700 |
| 2021/10/26 | 6,730 | 6,780 | 6,700 | 6,710 | 86,600 |
| 2021/10/25 | 6,700 | 6,770 | 6,670 | 6,750 | 119,400 |
| 2021/10/22 | 6,710 | 6,720 | 6,660 | 6,700 | 109,200 |
| 2021/10/21 | 6,720 | 6,850 | 6,660 | 6,780 | 211,500 |
| 2021/10/20 | 6,930 | 7,000 | 6,760 | 6,780 | 264,100 |
| 2021/10/19 | 6,850 | 6,890 | 6,790 | 6,870 | 135,700 |
| 2021/10/18 | 6,850 | 6,880 | 6,800 | 6,840 | 139,500 |
| 2021/10/15 | 6,820 | 6,870 | 6,780 | 6,860 | 119,000 |
| 2021/10/14 | 6,780 | 6,790 | 6,700 | 6,780 | 118,000 |
| 2021/10/13 | 6,780 | 6,890 | 6,760 | 6,830 | 219,500 |
| 2021/10/12 | 6,930 | 6,930 | 6,730 | 6,730 | 222,800 |
| 2021/10/11 | 6,780 | 6,930 | 6,730 | 6,930 | 277,200 |
| 2021/10/08 | 6,710 | 6,850 | 6,700 | 6,780 | 332,600 |
| 2021/10/07 | 6,760 | 6,800 | 6,520 | 6,530 | 430,700 |
| 2021/10/06 | 6,720 | 6,960 | 6,700 | 6,860 | 671,900 |
| 2021/10/05 | 6,490 | 6,650 | 6,460 | 6,620 | 486,300 |
| 2021/10/04 | 6,440 | 6,440 | 6,350 | 6,430 | 240,400 |
| 2021/10/01 | 6,500 | 6,570 | 6,310 | 6,340 | 282,200 |
| 2021/09/30 | 6,680 | 6,730 | 6,570 | 6,570 | 305,200 |
| 2021/09/29 | 6,590 | 6,730 | 6,570 | 6,710 | 270,800 |
| 2021/09/28 | 6,600 | 6,690 | 6,510 | 6,670 | 199,700 |
| 2021/09/27 | 6,600 | 6,640 | 6,540 | 6,590 | 138,600 |
| 2021/09/24 | 6,550 | 6,610 | 6,530 | 6,590 | 227,300 |
| 2021/09/22 | 6,550 | 6,600 | 6,430 | 6,450 | 255,800 |
| 2021/09/21 | 6,490 | 6,680 | 6,460 | 6,650 | 178,100 |
| 2021/09/17 | 6,630 | 6,660 | 6,560 | 6,640 | 222,100 |
| 2021/09/16 | 6,700 | 6,710 | 6,600 | 6,640 | 154,100 |
| 2021/09/15 | 6,680 | 6,730 | 6,630 | 6,660 | 145,000 |
| 2021/09/14 | 6,720 | 6,760 | 6,640 | 6,750 | 207,600 |
| 2021/09/13 | 6,660 | 6,730 | 6,620 | 6,700 | 214,100 |
| 2021/09/10 | 6,600 | 6,650 | 6,550 | 6,630 | 248,500 |
| 2021/09/09 | 6,500 | 6,600 | 6,480 | 6,600 | 173,400 |
| 2021/09/08 | 6,570 | 6,590 | 6,470 | 6,550 | 289,000 |
| 2021/09/07 | 6,450 | 6,560 | 6,420 | 6,550 | 253,600 |
| 2021/09/06 | 6,430 | 6,480 | 6,360 | 6,390 | 241,000 |
| 2021/09/03 | 6,150 | 6,380 | 6,140 | 6,330 | 395,300 |
| 2021/09/02 | 6,120 | 6,140 | 6,040 | 6,080 | 152,400 |
| 2021/09/01 | 6,120 | 6,180 | 6,080 | 6,120 | 168,200 |
| 2021/08/31 | 6,100 | 6,130 | 6,070 | 6,080 | 127,800 |
| 2021/08/30 | 6,090 | 6,160 | 6,060 | 6,100 | 137,800 |
| 2021/08/27 | 6,020 | 6,070 | 6,000 | 6,020 | 112,800 |
| 2021/08/26 | 6,070 | 6,080 | 6,030 | 6,050 | 93,400 |
| 2021/08/25 | 6,150 | 6,160 | 6,080 | 6,120 | 145,500 |
| 2021/08/24 | 6,070 | 6,090 | 6,030 | 6,090 | 132,100 |
| 2021/08/23 | 5,960 | 6,040 | 5,940 | 6,030 | 178,200 |
| 2021/08/20 | 5,910 | 5,950 | 5,850 | 5,890 | 220,000 |
| 2021/08/19 | 6,110 | 6,110 | 5,910 | 5,910 | 385,200 |
| 2021/08/18 | 6,130 | 6,240 | 6,130 | 6,210 | 105,300 |
| 2021/08/17 | 6,250 | 6,300 | 6,140 | 6,140 | 166,000 |
| 2021/08/16 | 6,440 | 6,440 | 6,210 | 6,220 | 180,400 |
| 2021/08/13 | 6,460 | 6,520 | 6,410 | 6,440 | 82,700 |
| 2021/08/12 | 6,500 | 6,510 | 6,400 | 6,470 | 103,000 |
| 2021/08/11 | 6,540 | 6,570 | 6,460 | 6,490 | 170,700 |
| 2021/08/10 | 6,270 | 6,550 | 6,270 | 6,540 | 353,200 |
| 2021/08/06 | 6,490 | 6,500 | 6,160 | 6,240 | 620,600 |
| 2021/08/05 | 6,440 | 6,500 | 6,380 | 6,400 | 165,300 |
| 2021/08/04 | 6,480 | 6,520 | 6,400 | 6,420 | 149,900 |
| 2021/08/03 | 6,480 | 6,490 | 6,430 | 6,470 | 96,600 |
| 2021/08/02 | 6,370 | 6,500 | 6,360 | 6,500 | 155,200 |
| 2021/07/30 | 6,320 | 6,360 | 6,260 | 6,270 | 179,600 |
| 2021/07/29 | 6,210 | 6,320 | 6,210 | 6,320 | 112,600 |
| 2021/07/28 | 6,370 | 6,400 | 6,290 | 6,300 | 105,800 |
| 2021/07/27 | 6,370 | 6,460 | 6,350 | 6,410 | 130,100 |
| 2021/07/26 | 6,320 | 6,410 | 6,290 | 6,390 | 207,400 |
| 2021/07/21 | 6,300 | 6,370 | 6,240 | 6,260 | 195,500 |
| 2021/07/20 | 6,230 | 6,270 | 6,170 | 6,170 | 174,800 |
| 2021/07/19 | 6,270 | 6,340 | 6,250 | 6,330 | 157,300 |
| 2021/07/16 | 6,350 | 6,430 | 6,310 | 6,320 | 143,800 |
| 2021/07/15 | 6,380 | 6,450 | 6,360 | 6,390 | 134,800 |
| 2021/07/14 | 6,400 | 6,460 | 6,390 | 6,410 | 151,100 |
| 2021/07/13 | 6,330 | 6,420 | 6,280 | 6,420 | 239,200 |
| 2021/07/12 | 6,440 | 6,440 | 6,360 | 6,380 | 220,900 |
| 2021/07/09 | 6,540 | 6,540 | 6,310 | 6,390 | 419,400 |
| 2021/07/08 | 6,630 | 6,740 | 6,630 | 6,630 | 203,100 |
| 2021/07/07 | 6,560 | 6,700 | 6,520 | 6,680 | 206,200 |
| 2021/07/06 | 6,610 | 6,650 | 6,590 | 6,600 | 127,300 |
| 2021/07/05 | 6,640 | 6,640 | 6,570 | 6,610 | 143,400 |
| 2021/07/02 | 6,660 | 6,700 | 6,630 | 6,680 | 140,100 |
| 2021/07/01 | 6,660 | 6,710 | 6,620 | 6,650 | 169,900 |
| 2021/06/30 | 6,660 | 6,770 | 6,640 | 6,660 | 280,300 |
| 2021/06/29 | 6,600 | 6,620 | 6,530 | 6,620 | 148,900 |
| 2021/06/28 | 6,530 | 6,630 | 6,500 | 6,620 | 196,500 |
| 2021/06/25 | 6,510 | 6,540 | 6,470 | 6,510 | 119,700 |
| 2021/06/24 | 6,490 | 6,510 | 6,430 | 6,500 | 128,700 |
| 2021/06/23 | 6,410 | 6,510 | 6,360 | 6,500 | 216,600 |
| 2021/06/22 | 6,350 | 6,390 | 6,310 | 6,390 | 190,200 |
| 2021/06/21 | 6,160 | 6,300 | 6,130 | 6,270 | 276,300 |
| 2021/06/18 | 6,290 | 6,300 | 6,200 | 6,300 | 242,600 |
| 2021/06/17 | 6,370 | 6,430 | 6,280 | 6,280 | 139,000 |
| 2021/06/16 | 6,280 | 6,370 | 6,270 | 6,340 | 143,700 |
| 2021/06/15 | 6,350 | 6,370 | 6,320 | 6,330 | 140,500 |
| 2021/06/14 | 6,340 | 6,390 | 6,250 | 6,360 | 213,500 |
| 2021/06/11 | 6,210 | 6,420 | 6,190 | 6,410 | 243,500 |
| 2021/06/10 | 6,270 | 6,270 | 6,150 | 6,180 | 334,900 |
| 2021/06/09 | 6,360 | 6,390 | 6,330 | 6,360 | 114,400 |
| 2021/06/08 | 6,360 | 6,370 | 6,270 | 6,360 | 199,900 |
| 2021/06/07 | 6,490 | 6,500 | 6,370 | 6,410 | 279,700 |
| 2021/06/04 | 6,410 | 6,470 | 6,370 | 6,410 | 225,700 |
| 2021/06/03 | 6,590 | 6,600 | 6,490 | 6,510 | 174,500 |
| 2021/06/02 | 6,460 | 6,630 | 6,420 | 6,590 | 249,000 |
| 2021/06/01 | 6,460 | 6,470 | 6,380 | 6,450 | 146,700 |
| 2021/05/31 | 6,550 | 6,570 | 6,430 | 6,460 | 277,800 |
| 2021/05/28 | 6,360 | 6,460 | 6,350 | 6,430 | 230,900 |
| 2021/05/27 | 6,210 | 6,340 | 6,180 | 6,260 | 295,700 |
| 2021/05/26 | 6,280 | 6,300 | 6,210 | 6,230 | 194,200 |
| 2021/05/25 | 6,330 | 6,370 | 6,270 | 6,340 | 153,600 |
| 2021/05/24 | 6,290 | 6,390 | 6,260 | 6,320 | 174,000 |
| 2021/05/21 | 6,420 | 6,430 | 6,280 | 6,310 | 334,700 |
| 2021/05/20 | 6,500 | 6,520 | 6,320 | 6,390 | 349,400 |
| 2021/05/19 | 6,600 | 6,630 | 6,490 | 6,520 | 262,500 |
| 2021/05/18 | 6,770 | 6,810 | 6,670 | 6,670 | 216,000 |
| 2021/05/17 | 6,630 | 6,820 | 6,560 | 6,810 | 380,100 |
| 2021/05/14 | 6,680 | 6,860 | 6,490 | 6,590 | 411,400 |
| 2021/05/13 | 6,520 | 6,710 | 6,480 | 6,590 | 283,900 |
| 2021/05/12 | 6,900 | 6,900 | 6,570 | 6,630 | 398,000 |
| 2021/05/11 | 7,100 | 7,120 | 6,790 | 6,820 | 485,500 |
| 2021/05/10 | 7,090 | 7,220 | 7,060 | 7,220 | 349,600 |
| 2021/05/07 | 7,150 | 7,200 | 7,010 | 7,070 | 383,000 |
| 2021/05/06 | 6,930 | 7,150 | 6,890 | 7,050 | 672,200 |
| 2021/04/30 | 6,850 | 6,970 | 6,820 | 6,850 | 443,200 |
| 2021/04/28 | 6,770 | 6,870 | 6,730 | 6,750 | 339,700 |
| 2021/04/27 | 6,750 | 6,780 | 6,700 | 6,730 | 171,800 |
| 2021/04/26 | 6,800 | 6,800 | 6,710 | 6,760 | 165,900 |
| 2021/04/23 | 6,740 | 6,820 | 6,730 | 6,770 | 176,800 |
| 2021/04/22 | 6,790 | 6,830 | 6,710 | 6,730 | 208,400 |
| 2021/04/21 | 6,650 | 6,760 | 6,630 | 6,750 | 226,800 |
| 2021/04/20 | 6,730 | 6,770 | 6,670 | 6,740 | 160,700 |
| 2021/04/19 | 6,870 | 6,910 | 6,790 | 6,810 | 265,000 |
| 2021/04/16 | 6,760 | 6,840 | 6,750 | 6,800 | 286,200 |
| 2021/04/15 | 6,630 | 6,720 | 6,630 | 6,690 | 158,200 |
| 2021/04/14 | 6,670 | 6,680 | 6,610 | 6,620 | 146,900 |
| 2021/04/13 | 6,710 | 6,720 | 6,640 | 6,640 | 182,500 |
| 2021/04/12 | 6,870 | 6,890 | 6,720 | 6,720 | 207,400 |
| 2021/04/09 | 6,730 | 6,870 | 6,720 | 6,870 | 350,700 |
| 2021/04/08 | 6,700 | 6,730 | 6,640 | 6,710 | 270,700 |
| 2021/04/07 | 6,660 | 6,770 | 6,640 | 6,770 | 253,100 |
| 2021/04/06 | 6,800 | 6,810 | 6,630 | 6,640 | 281,900 |
| 2021/04/05 | 6,720 | 6,820 | 6,650 | 6,820 | 278,700 |
| 2021/04/02 | 6,820 | 6,820 | 6,680 | 6,680 | 240,000 |
| 2021/04/01 | 6,880 | 6,890 | 6,770 | 6,800 | 256,700 |
| 2021/03/31 | 6,820 | 6,860 | 6,770 | 6,830 | 527,200 |
| 2021/03/30 | 6,770 | 6,870 | 6,700 | 6,860 | 238,900 |
| 2021/03/29 | 6,950 | 6,950 | 6,740 | 6,840 | 563,000 |
| 2021/03/26 | 6,750 | 6,920 | 6,740 | 6,900 | 435,800 |
| 2021/03/25 | 6,790 | 6,820 | 6,660 | 6,740 | 322,500 |
| 2021/03/24 | 6,510 | 6,780 | 6,480 | 6,740 | 512,700 |
| 2021/03/23 | 6,610 | 6,680 | 6,570 | 6,570 | 245,000 |
| 2021/03/22 | 6,670 | 6,690 | 6,610 | 6,610 | 243,800 |
| 2021/03/19 | 6,590 | 6,730 | 6,570 | 6,680 | 1,227,100 |
| 2021/03/18 | 6,610 | 6,680 | 6,570 | 6,620 | 360,100 |
| 2021/03/17 | 6,700 | 6,740 | 6,540 | 6,580 | 485,800 |
| 2021/03/16 | 6,800 | 6,880 | 6,640 | 6,690 | 483,700 |
| 2021/03/15 | 6,750 | 6,790 | 6,620 | 6,790 | 708,300 |
| 2021/03/12 | 6,400 | 6,670 | 6,370 | 6,670 | 921,600 |
| 2021/03/11 | 6,390 | 6,400 | 6,270 | 6,350 | 411,900 |
| 2021/03/10 | 6,200 | 6,330 | 6,130 | 6,320 | 615,100 |
| 2021/03/09 | 6,120 | 6,150 | 6,030 | 6,130 | 300,500 |
| 2021/03/08 | 6,130 | 6,130 | 6,040 | 6,120 | 306,700 |
| 2021/03/05 | 6,150 | 6,160 | 5,990 | 6,080 | 428,500 |
| 2021/03/04 | 6,000 | 6,120 | 5,980 | 6,120 | 334,500 |
| 2021/03/03 | 6,100 | 6,110 | 6,040 | 6,080 | 313,300 |
| 2021/03/02 | 6,240 | 6,250 | 6,070 | 6,100 | 523,600 |
| 2021/03/01 | 6,130 | 6,230 | 6,110 | 6,150 | 347,300 |
| 2021/02/26 | 6,090 | 6,130 | 5,990 | 6,080 | 991,000 |
| 2021/02/25 | 6,200 | 6,290 | 6,190 | 6,230 | 312,900 |
| 2021/02/24 | 6,320 | 6,320 | 6,120 | 6,120 | 568,700 |
| 2021/02/22 | 6,430 | 6,480 | 6,310 | 6,360 | 291,800 |
| 2021/02/19 | 6,190 | 6,400 | 6,170 | 6,400 | 392,300 |
| 2021/02/18 | 6,550 | 6,550 | 6,260 | 6,310 | 600,100 |
| 2021/02/17 | 6,600 | 6,670 | 6,480 | 6,500 | 971,300 |
| 2021/02/16 | 6,330 | 6,420 | 6,320 | 6,410 | 442,000 |
| 2021/02/15 | 6,440 | 6,450 | 6,230 | 6,290 | 511,700 |
| 2021/02/12 | 6,360 | 6,450 | 6,260 | 6,420 | 419,400 |
| 2021/02/10 | 6,270 | 6,420 | 6,200 | 6,320 | 478,400 |
| 2021/02/09 | 6,560 | 6,560 | 6,260 | 6,360 | 688,800 |
| 2021/02/08 | 6,420 | 6,610 | 6,320 | 6,460 | 746,400 |
| 2021/02/05 | 6,590 | 6,590 | 6,410 | 6,440 | 545,500 |
| 2021/02/04 | 6,630 | 6,650 | 6,530 | 6,580 | 322,000 |
| 2021/02/03 | 6,780 | 6,830 | 6,600 | 6,620 | 394,700 |
| 2021/02/02 | 6,630 | 6,720 | 6,570 | 6,680 | 503,900 |
| 2021/02/01 | 6,290 | 6,630 | 6,280 | 6,560 | 493,100 |
| 2021/01/29 | 6,650 | 6,670 | 6,420 | 6,460 | 722,000 |
| 2021/01/28 | 6,720 | 6,740 | 6,580 | 6,580 | 1,188,500 |
| 2021/01/27 | 6,940 | 7,030 | 6,900 | 6,920 | 399,700 |
| 2021/01/26 | 7,000 | 7,060 | 6,940 | 6,960 | 399,100 |
| 2021/01/25 | 7,160 | 7,180 | 6,940 | 6,970 | 661,000 |
| 2021/01/22 | 6,930 | 7,230 | 6,930 | 7,210 | 1,093,700 |
| 2021/01/21 | 7,020 | 7,100 | 6,850 | 6,900 | 661,900 |
| 2021/01/20 | 7,180 | 7,190 | 6,920 | 6,980 | 633,600 |
| 2021/01/19 | 7,280 | 7,300 | 7,130 | 7,150 | 681,800 |
| 2021/01/18 | 6,880 | 7,290 | 6,860 | 7,250 | 1,069,000 |
| 2021/01/15 | 7,210 | 7,230 | 6,910 | 6,910 | 1,004,000 |
| 2021/01/14 | 7,350 | 7,390 | 7,140 | 7,240 | 842,700 |
| 2021/01/13 | 7,310 | 7,470 | 7,240 | 7,340 | 776,900 |
| 2021/01/12 | 7,150 | 7,210 | 6,980 | 7,170 | 644,800 |
| 2021/01/08 | 7,100 | 7,160 | 7,010 | 7,110 | 959,600 |
| 2021/01/07 | 6,860 | 7,120 | 6,800 | 7,100 | 1,103,800 |
| 2021/01/06 | 6,680 | 6,810 | 6,670 | 6,720 | 762,100 |
| 2021/01/05 | 6,540 | 6,680 | 6,520 | 6,580 | 673,300 |
| 2021/01/04 | 6,390 | 6,640 | 6,380 | 6,560 | 685,200 |